Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-01-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $38.25 | $38.25 | 3,240 | — | — |
| 2022-12-29 | $39.60 | $39.60 | 3,787 | — | — |
| 2022-12-28 | $39.90 | $39.90 | 1,660 | — | — |
| 2022-12-27 | $40.95 | $40.95 | 2,287 | — | — |
| 2022-12-23 | $40.95 | $40.95 | 2,333 | — | — |
| 2022-12-22 | $41.10 | $41.10 | 3,427 | — | — |
| 2022-12-21 | $42.90 | $42.90 | 3,153 | — | — |
| 2022-12-20 | $41.25 | $41.25 | 2,480 | — | — |
| 2022-12-19 | $41.55 | $41.55 | 2,673 | — | — |
| 2022-12-16 | $43.50 | $43.50 | 12,713 | — | — |
| 2022-12-15 | $43.65 | $43.65 | 4,807 | — | — |
| 2022-12-14 | $42.15 | $42.15 | 5,340 | — | — |
| 2022-12-13 | $44.25 | $44.25 | 4,427 | — | — |
| 2022-12-12 | $41.70 | $41.70 | 3,093 | — | — |
| 2022-12-09 | $43.35 | $43.35 | 5,140 | — | — |
| 2022-12-08 | $42.15 | $42.15 | 3,753 | — | — |
| 2022-12-07 | $42.30 | $42.30 | 2,593 | — | — |
| 2022-12-06 | $40.80 | $40.80 | 3,413 | — | — |
| 2022-12-05 | $42.75 | $42.75 | 3,387 | — | — |
| 2022-12-02 | $46.35 | $46.35 | 3,860 | — | — |
| 2022-12-01 | $46.20 | $46.20 | 2,140 | — | — |
| 2022-11-30 | $46.05 | $46.05 | 8,300 | — | — |
| 2022-11-29 | $44.40 | $44.40 | 4,147 | — | — |
| 2022-11-28 | $45.45 | $45.45 | 4,393 | — | — |
| 2022-11-25 | $44.10 | $44.10 | 1,593 | — | — |
| 2022-11-23 | $45.45 | $45.45 | 3,987 | — | — |
| 2022-11-22 | $45.00 | $45.00 | 3,600 | — | — |
| 2022-11-21 | $45.75 | $45.75 | 5,020 | — | — |
| 2022-11-18 | $44.40 | $44.40 | 5,580 | — | — |
| 2022-11-17 | $47.85 | $47.85 | 5,227 | — | — |
| 2022-11-16 | $45.60 | $45.60 | 3,707 | — | — |
| 2022-11-15 | $47.55 | $47.55 | 5,420 | — | — |
| 2022-11-14 | $45.60 | $45.60 | 2,213 | — | — |
| 2022-11-11 | $44.40 | $44.40 | 3,453 | — | — |
| 2022-11-10 | $46.50 | $46.50 | 11,467 | — | — |
| 2022-11-09 | $46.20 | $46.20 | 4,347 | — | — |
| 2022-11-08 | $48.30 | $48.30 | 4,180 | — | — |
| 2022-11-07 | $49.20 | $49.20 | 3,847 | — | — |
| 2022-11-04 | $49.35 | $49.35 | 4,647 | — | — |
| 2022-11-03 | $48.60 | $48.60 | 3,627 | — | — |
| 2022-11-02 | $48.60 | $48.60 | 9,293 | — | — |
| 2022-11-01 | $52.35 | $52.35 | 11,093 | — | — |
| 2022-10-31 | $51.90 | $51.90 | 4,533 | — | — |
| 2022-10-28 | $52.65 | $52.65 | 6,040 | — | — |
| 2022-10-27 | $51.00 | $51.00 | 9,600 | — | — |
| 2022-10-26 | $52.50 | $52.50 | 11,847 | — | — |
| 2022-10-25 | $50.55 | $50.55 | 10,500 | — | — |
| 2022-10-24 | $47.70 | $47.70 | 3,020 | — | — |
| 2022-10-21 | $47.55 | $47.55 | 13,573 | — | — |
| 2022-10-20 | $45.30 | $45.30 | 4,740 | — | — |
| 2022-10-19 | $47.70 | $47.70 | 4,247 | — | — |
| 2022-10-18 | $47.70 | $47.70 | 6,120 | — | — |
| 2022-10-17 | $47.55 | $47.55 | 7,180 | — | — |
| 2022-10-14 | $43.50 | $43.50 | 3,727 | — | — |
| 2022-10-13 | $44.40 | $44.40 | 4,060 | — | — |
| 2022-10-12 | $43.65 | $43.65 | 3,987 | — | — |
| 2022-10-11 | $42.15 | $42.15 | 7,060 | — | — |
| 2022-10-10 | $43.35 | $43.35 | 11,207 | — | — |
| 2022-10-07 | $42.30 | $42.30 | 6,620 | — | — |
| 2022-10-06 | $48.30 | $48.30 | 2,853 | — | — |
| 2022-10-05 | $49.35 | $49.35 | 8,560 | — | — |
| 2022-10-04 | $47.40 | $47.40 | 6,373 | — | — |
| 2022-10-03 | $45.75 | $45.75 | 6,747 | — | — |
| 2022-09-30 | $44.25 | $44.25 | 5,647 | — | — |
| 2022-09-29 | $41.40 | $41.40 | 4,473 | — | — |
| 2022-09-28 | $45.00 | $45.00 | 13,473 | — | — |
| 2022-09-27 | $39.15 | $39.15 | 4,987 | — | — |
| 2022-09-26 | $37.95 | $37.95 | 6,513 | — | — |
| 2022-09-23 | $36.90 | $36.90 | 5,740 | — | — |
| 2022-09-22 | $34.50 | $34.50 | 6,987 | — | — |
| 2022-09-21 | $39.45 | $39.45 | 7,020 | — | — |
| 2022-09-20 | $36.45 | $36.45 | 3,040 | — | — |
| 2022-09-19 | $37.35 | $37.35 | 4,373 | — | — |
| 2022-09-16 | $37.05 | $37.05 | 25,020 | — | — |
| 2022-09-15 | $34.35 | $34.35 | 13,933 | — | — |
| 2022-09-14 | $34.65 | $34.65 | 6,760 | — | — |
| 2022-09-13 | $35.55 | $35.55 | 10,820 | — | — |
| 2022-09-12 | $34.95 | $34.95 | 18,453 | — | — |
| 2022-09-09 | $38.55 | $38.55 | 11,900 | — | — |
| 2022-09-08 | $37.35 | $37.35 | 6,273 | — | — |
| 2022-09-07 | $37.20 | $37.20 | 6,720 | — | — |
| 2022-09-06 | $35.25 | $35.25 | 6,240 | — | — |
| 2022-09-02 | $36.00 | $36.00 | 7,620 | — | — |
| 2022-09-01 | $37.80 | $37.80 | 11,160 | — | — |
| 2022-08-31 | $40.80 | $40.80 | 7,353 | — | — |
| 2022-08-30 | $39.90 | $39.90 | 10,120 | — | — |
| 2022-08-29 | $42.15 | $42.15 | 10,207 | — | — |
| 2022-08-26 | $44.55 | $44.55 | 7,620 | — | — |
| 2022-08-25 | $47.40 | $47.40 | 9,247 | — | — |
| 2022-08-24 | $46.50 | $46.50 | 4,787 | — | — |
| 2022-08-23 | $46.20 | $46.20 | 6,120 | — | — |
| 2022-08-22 | $45.30 | $45.30 | 12,440 | — | — |
| 2022-08-19 | $46.20 | $46.20 | 14,813 | — | — |
| 2022-08-18 | $50.10 | $50.10 | 5,560 | — | — |
| 2022-08-17 | $48.15 | $48.15 | 5,653 | — | — |
| 2022-08-16 | $52.50 | $52.50 | 8,680 | — | — |
| 2022-08-15 | $51.30 | $51.30 | 12,520 | — | — |
| 2022-08-12 | $51.45 | $51.45 | 16,140 | — | — |
| 2022-08-11 | $45.60 | $45.60 | 25,500 | — | — |
| 2022-08-10 | $52.65 | $52.65 | 9,987 | — | — |
| 2022-08-09 | $49.65 | $49.65 | 10,627 | — | — |
| 2022-08-08 | $51.30 | $51.30 | 19,267 | — | — |
| 2022-08-05 | $47.40 | $47.40 | 9,460 | — | — |
| 2022-08-04 | $47.25 | $47.25 | 8,707 | — | — |
| 2022-08-03 | $47.55 | $47.55 | 13,687 | — | — |
| 2022-08-02 | $46.20 | $46.20 | 33,167 | — | — |
| 2022-08-01 | $48.00 | $48.00 | 12,320 | — | — |
| 2022-07-29 | $48.15 | $48.15 | 9,787 | — | — |
| 2022-07-28 | $49.65 | $49.65 | 10,260 | — | — |
| 2022-07-27 | $47.85 | $47.85 | 12,067 | — | — |
| 2022-07-26 | $49.95 | $49.95 | 13,953 | — | — |
| 2022-07-25 | $50.55 | $50.55 | 22,500 | — | — |
| 2022-07-22 | $51.60 | $51.60 | 18,080 | — | — |
| 2022-07-21 | $51.90 | $51.90 | 15,207 | — | — |
| 2022-07-20 | $52.50 | $52.50 | 35,633 | — | — |
| 2022-07-19 | $48.15 | $48.15 | 21,567 | — | — |
| 2022-07-18 | $50.40 | $50.40 | 25,333 | — | — |
| 2022-07-15 | $55.05 | $55.05 | 21,733 | — | — |
| 2022-07-14 | $57.90 | $57.90 | 17,560 | — | — |
| 2022-07-13 | $65.70 | $65.70 | 9,333 | — | — |
| 2022-07-12 | $61.95 | $61.95 | 9,247 | — | — |
| 2022-07-11 | $63.60 | $63.60 | 13,780 | — | — |
| 2022-07-08 | $69.90 | $69.90 | 16,920 | — | — |
| 2022-07-07 | $67.35 | $67.35 | 19,473 | — | — |
| 2022-07-06 | $58.80 | $58.80 | 16,687 | — | — |
| 2022-07-05 | $56.25 | $56.25 | 17,540 | — | — |
| 2022-07-01 | $55.20 | $55.20 | 16,853 | — | — |
| 2022-06-30 | $54.00 | $54.00 | 14,680 | — | — |
| 2022-06-29 | $52.80 | $52.80 | 68,100 | — | — |
| 2022-06-28 | $60.00 | $60.00 | 42,607 | — | — |
| 2022-06-27 | $69.15 | $69.15 | 45,633 | — | — |
| 2022-06-24 | $79.05 | $79.05 | 343,940 | — | — |
| 2022-06-23 | $82.50 | $82.50 | 40,367 | — | — |
| 2022-06-22 | $80.55 | $80.55 | 36,547 | — | — |
| 2022-06-21 | $80.10 | $80.10 | 38,527 | — | — |
| 2022-06-17 | $84.30 | $84.30 | 47,293 | — | — |
| 2022-06-16 | $84.45 | $84.45 | 25,613 | — | — |
| 2022-06-15 | $81.15 | $81.15 | 40,447 | — | — |
| 2022-06-14 | $78.00 | $78.00 | 36,000 | — | — |
| 2022-06-13 | $87.75 | $87.75 | 322,513 | — | — |
| 2022-06-10 | $68.18 | $68.18 | 53,673 | — | — |
| 2022-06-09 | $79.05 | $79.05 | 115,440 | — | — |
| 2022-06-08 | $137.70 | $137.70 | 64,967 | — | — |
| 2022-06-07 | $138.15 | $138.15 | 92,227 | — | — |
| 2022-06-06 | $135.00 | $135.00 | 229,340 | — | — |
| 2022-06-03 | $102.15 | $102.15 | 12,493 | — | — |
| 2022-06-02 | $90.30 | $90.30 | 5,927 | — | — |
| 2022-06-01 | $90.75 | $90.75 | 16,827 | — | — |
| 2022-05-31 | $87.60 | $87.60 | 7,460 | — | — |
| 2022-05-27 | $82.05 | $82.05 | 4,193 | — | — |
| 2022-05-26 | $78.90 | $78.90 | 4,380 | — | — |
| 2022-05-25 | $76.50 | $76.50 | 2,953 | — | — |
| 2022-05-24 | $75.15 | $75.15 | 4,647 | — | — |
| 2022-05-23 | $81.15 | $81.15 | 7,247 | — | — |
| 2022-05-20 | $81.00 | $81.00 | 9,607 | — | — |
| 2022-05-19 | $78.00 | $78.00 | 8,107 | — | — |
| 2022-05-18 | $80.85 | $80.85 | 12,907 | — | — |
| 2022-05-17 | $79.50 | $79.50 | 14,760 | — | — |
| 2022-05-16 | $73.65 | $73.65 | 5,080 | — | — |
| 2022-05-13 | $67.05 | $67.05 | 33,853 | — | — |
| 2022-05-12 | $74.25 | $74.25 | 11,907 | — | — |
| 2022-05-11 | $66.60 | $66.60 | 7,527 | — | — |
| 2022-05-10 | $67.50 | $67.50 | 6,880 | — | — |
| 2022-05-09 | $62.40 | $62.40 | 6,980 | — | — |
| 2022-05-06 | $64.50 | $64.50 | 5,700 | — | — |
| 2022-05-05 | $72.45 | $72.45 | 9,007 | — | — |
| 2022-05-04 | $75.60 | $75.60 | 14,100 | — | — |
| 2022-05-03 | $70.50 | $70.50 | 20,847 | — | — |
| 2022-05-02 | $76.80 | $76.80 | 30,847 | — | — |
| 2022-04-29 | $63.30 | $63.30 | 14,333 | — | — |
| 2022-04-28 | $57.90 | $57.90 | 11,453 | — | — |
| 2022-04-27 | $51.30 | $51.30 | 15,780 | — | — |
| 2022-04-26 | $46.20 | $46.20 | 19,107 | — | — |
| 2022-04-25 | $46.65 | $46.65 | 24,267 | — | — |
| 2022-04-22 | $46.95 | $46.95 | 29,233 | — | — |
| 2022-04-21 | $52.95 | $52.95 | 36,680 | — | — |
| 2022-04-20 | $57.15 | $57.15 | 26,340 | — | — |
| 2022-04-19 | $58.50 | $58.50 | 69,620 | — | — |
| 2022-04-18 | $67.65 | $67.65 | 33,127 | — | — |
| 2022-04-14 | $67.65 | $67.65 | 15,053 | — | — |
| 2022-04-13 | $79.35 | $79.35 | 20,087 | — | — |
| 2022-04-12 | $75.45 | $75.45 | 10,773 | — | — |
| 2022-04-11 | $79.88 | $79.88 | 25,253 | — | — |
| 2022-04-08 | $98.10 | $98.10 | 51,147 | — | — |
| 2022-04-07 | $100.80 | $100.80 | 32,267 | — | — |
| 2022-04-06 | $99.00 | $99.00 | 29,093 | — | — |
| 2022-04-05 | $92.85 | $92.85 | 9,947 | — | — |
| 2022-04-04 | $93.15 | $93.15 | 24,207 | — | — |
| 2022-04-01 | $88.35 | $88.35 | 75,173 | — | — |
| 2022-03-31 | $79.80 | $79.80 | 25,880 | — | — |
| 2022-03-30 | $83.70 | $83.70 | 44,520 | — | — |
| 2022-03-29 | $88.65 | $88.65 | 43,180 | — | — |
| 2022-03-28 | $98.70 | $98.70 | 74,420 | — | — |
| 2022-03-25 | $102.30 | $102.30 | 32,200 | — | — |
| 2022-03-24 | $124.65 | $124.65 | 75,260 | — | — |
| 2022-03-23 | $132.75 | $132.75 | 499,060 | — | — |
| 2022-03-22 | $121.50 | $121.50 | 126,080 | — | — |
| 2022-03-21 | $113.40 | $113.40 | 124,967 | — | — |
| 2022-03-18 | $89.85 | $89.85 | 213,940 | — | — |
| 2022-03-17 | $83.25 | $83.25 | 42,487 | — | — |
| 2022-03-16 | $77.70 | $77.70 | 44,060 | — | — |
| 2022-03-15 | $77.85 | $77.85 | 24,100 | — | — |
| 2022-03-14 | $65.70 | $65.70 | 61,347 | — | — |
| 2022-03-11 | $85.50 | $85.50 | 29,793 | — | — |
| 2022-03-10 | $79.35 | $79.35 | 46,987 | — | — |
| 2022-03-09 | $73.80 | $73.80 | 62,140 | — | — |
| 2022-03-08 | $77.55 | $77.55 | 186,653 | — | — |
| 2022-03-07 | $67.50 | $67.50 | 98,587 | — | — |
| 2022-03-04 | $67.95 | $67.95 | 152,320 | — | — |
| 2022-03-03 | $91.50 | $91.50 | 879,687 | — | — |
| 2022-03-02 | $73.65 | $73.65 | 102,927 | — | — |
| 2022-03-01 | $59.55 | $59.55 | 29,367 | — | — |
| 2022-02-28 | $55.95 | $55.95 | 31,900 | — | — |
| 2022-02-25 | $56.85 | $56.85 | 359,660 | — | — |
| 2022-02-24 | $50.55 | $50.55 | 30,640 | — | — |
| 2022-02-23 | $42.45 | $42.45 | 2,313 | — | — |
| 2022-02-22 | $42.90 | $42.90 | 3,493 | — | — |
| 2022-02-18 | $48.00 | $48.00 | 6,880 | — | — |
| 2022-02-17 | $44.85 | $44.85 | 5,813 | — | — |
| 2022-02-16 | $48.75 | $48.75 | 5,867 | — | — |
| 2022-02-15 | $51.90 | $51.90 | 4,133 | — | — |
| 2022-02-14 | $49.20 | $49.20 | 4,267 | — | — |
| 2022-02-11 | $52.05 | $52.05 | 6,733 | — | — |
| 2022-02-10 | $53.25 | $53.25 | 4,180 | — | — |
| 2022-02-09 | $54.30 | $54.30 | 8,533 | — | — |
| 2022-02-08 | $58.95 | $58.95 | 3,573 | — | — |
| 2022-02-07 | $58.50 | $58.50 | 3,153 | — | — |
| 2022-02-04 | $58.50 | $58.50 | 8,600 | — | — |
| 2022-02-03 | $56.70 | $56.70 | 3,393 | — | — |
| 2022-02-02 | $61.80 | $61.80 | 2,467 | — | — |
| 2022-02-01 | $64.20 | $64.20 | 7,760 | — | — |
| 2022-01-31 | $63.15 | $63.15 | 9,167 | — | — |
| 2022-01-28 | $58.35 | $58.35 | 5,860 | — | — |
| 2022-01-27 | $53.85 | $53.85 | 8,033 | — | — |
| 2022-01-26 | $57.75 | $57.75 | 8,947 | — | — |
| 2022-01-25 | $54.90 | $54.90 | 11,000 | — | — |
| 2022-01-24 | $60.60 | $60.60 | 14,540 | — | — |
| 2022-01-21 | $64.50 | $64.50 | 35,407 | — | — |
| 2022-01-20 | $72.30 | $72.30 | 228,207 | — | — |
| 2022-01-19 | $63.30 | $63.30 | 33,880 | — | — |
| 2022-01-18 | $75.45 | $75.45 | 74,613 | — | — |
| 2022-01-14 | $81.30 | $81.30 | 320,807 | — | — |