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
- 2019-03-28 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 | $35.70 | $35.70 | 30,527 | — | — |
| 2022-12-29 | $30.30 | $30.30 | 41,890 | — | — |
| 2022-12-28 | $29.10 | $29.10 | 21,197 | — | — |
| 2022-12-27 | $29.79 | $29.79 | 14,863 | — | — |
| 2022-12-23 | $30.30 | $30.30 | 13,653 | — | — |
| 2022-12-22 | $30.00 | $30.00 | 25,667 | — | — |
| 2022-12-21 | $31.80 | $31.80 | 12,420 | — | — |
| 2022-12-20 | $32.40 | $32.40 | 16,710 | — | — |
| 2022-12-19 | $34.80 | $34.80 | 22,200 | — | — |
| 2022-12-16 | $35.40 | $35.40 | 47,980 | — | — |
| 2022-12-15 | $36.00 | $36.00 | 9,670 | — | — |
| 2022-12-14 | $36.90 | $36.90 | 16,003 | — | — |
| 2022-12-13 | $36.00 | $36.00 | 13,213 | — | — |
| 2022-12-12 | $35.40 | $35.40 | 19,397 | — | — |
| 2022-12-09 | $35.70 | $35.70 | 14,923 | — | — |
| 2022-12-08 | $34.80 | $34.80 | 25,363 | — | — |
| 2022-12-07 | $35.40 | $35.40 | 22,060 | — | — |
| 2022-12-06 | $36.00 | $36.00 | 32,127 | — | — |
| 2022-12-05 | $37.20 | $37.20 | 37,523 | — | — |
| 2022-12-02 | $40.20 | $40.20 | 11,460 | — | — |
| 2022-12-01 | $39.90 | $39.90 | 5,617 | — | — |
| 2022-11-30 | $41.10 | $41.10 | 13,237 | — | — |
| 2022-11-29 | $39.00 | $39.00 | 11,623 | — | — |
| 2022-11-28 | $40.50 | $40.50 | 10,443 | — | — |
| 2022-11-25 | $42.00 | $42.00 | 10,003 | — | — |
| 2022-11-23 | $42.30 | $42.30 | 9,983 | — | — |
| 2022-11-22 | $44.40 | $44.40 | 10,887 | — | — |
| 2022-11-21 | $44.40 | $44.40 | 6,187 | — | — |
| 2022-11-18 | $46.20 | $46.20 | 7,343 | — | — |
| 2022-11-17 | $47.10 | $47.10 | 18,053 | — | — |
| 2022-11-16 | $47.40 | $47.40 | 54,517 | — | — |
| 2022-11-15 | $44.70 | $44.70 | 25,053 | — | — |
| 2022-11-14 | $43.80 | $43.80 | 26,850 | — | — |
| 2022-11-11 | $44.10 | $44.10 | 23,757 | — | — |
| 2022-11-10 | $41.40 | $41.40 | 21,333 | — | — |
| 2022-11-09 | $39.60 | $39.60 | 16,737 | — | — |
| 2022-11-08 | $38.10 | $38.10 | 14,550 | — | — |
| 2022-11-07 | $37.20 | $37.20 | 21,603 | — | — |
| 2022-11-04 | $39.00 | $39.00 | 20,837 | — | — |
| 2022-11-03 | $42.00 | $42.00 | 10,837 | — | — |
| 2022-11-02 | $41.70 | $41.70 | 20,807 | — | — |
| 2022-11-01 | $42.30 | $42.30 | 11,890 | — | — |
| 2022-10-31 | $42.00 | $42.00 | 14,080 | — | — |
| 2022-10-28 | $42.60 | $42.60 | 13,133 | — | — |
| 2022-10-27 | $41.70 | $41.70 | 13,990 | — | — |
| 2022-10-26 | $42.00 | $42.00 | 15,597 | — | — |
| 2022-10-25 | $42.90 | $42.90 | 10,193 | — | — |
| 2022-10-24 | $41.40 | $41.40 | 14,743 | — | — |
| 2022-10-21 | $42.00 | $42.00 | 23,170 | — | — |
| 2022-10-20 | $40.50 | $40.50 | 19,877 | — | — |
| 2022-10-19 | $39.60 | $39.60 | 31,563 | — | — |
| 2022-10-18 | $42.30 | $42.30 | 21,603 | — | — |
| 2022-10-17 | $41.70 | $41.70 | 18,573 | — | — |
| 2022-10-14 | $39.90 | $39.90 | 14,660 | — | — |
| 2022-10-13 | $41.10 | $41.10 | 19,933 | — | — |
| 2022-10-12 | $40.20 | $40.20 | 18,577 | — | — |
| 2022-10-11 | $41.70 | $41.70 | 22,767 | — | — |
| 2022-10-10 | $39.90 | $39.90 | 13,710 | — | — |
| 2022-10-07 | $42.00 | $42.00 | 24,330 | — | — |
| 2022-10-06 | $44.40 | $44.40 | 21,313 | — | — |
| 2022-10-05 | $43.50 | $43.50 | 8,570 | — | — |
| 2022-10-04 | $45.00 | $45.00 | 23,537 | — | — |
| 2022-10-03 | $42.00 | $42.00 | 32,833 | — | — |
| 2022-09-30 | $39.00 | $39.00 | 13,450 | — | — |
| 2022-09-29 | $39.30 | $39.30 | 24,233 | — | — |
| 2022-09-28 | $40.80 | $40.80 | 34,920 | — | — |
| 2022-09-27 | $37.80 | $37.80 | 46,613 | — | — |
| 2022-09-26 | $36.60 | $36.60 | 32,343 | — | — |
| 2022-09-23 | $36.60 | $36.60 | 32,863 | — | — |
| 2022-09-22 | $38.10 | $38.10 | 53,180 | — | — |
| 2022-09-21 | $40.80 | $40.80 | 28,463 | — | — |
| 2022-09-20 | $42.00 | $42.00 | 26,377 | — | — |
| 2022-09-19 | $45.00 | $45.00 | 39,067 | — | — |
| 2022-09-16 | $45.60 | $45.60 | 78,337 | — | — |
| 2022-09-15 | $49.50 | $49.50 | 39,387 | — | — |
| 2022-09-14 | $49.20 | $49.20 | 30,963 | — | — |
| 2022-09-13 | $49.20 | $49.20 | 23,723 | — | — |
| 2022-09-12 | $51.30 | $51.30 | 32,307 | — | — |
| 2022-09-09 | $49.50 | $49.50 | 30,283 | — | — |
| 2022-09-08 | $49.80 | $49.80 | 24,237 | — | — |
| 2022-09-07 | $47.40 | $47.40 | 37,323 | — | — |
| 2022-09-06 | $45.90 | $45.90 | 29,967 | — | — |
| 2022-09-02 | $47.10 | $47.10 | 39,473 | — | — |
| 2022-09-01 | $47.40 | $47.40 | 37,323 | — | — |
| 2022-08-31 | $48.30 | $48.30 | 29,400 | — | — |
| 2022-08-30 | $47.70 | $47.70 | 43,460 | — | — |
| 2022-08-29 | $48.30 | $48.30 | 37,300 | — | — |
| 2022-08-26 | $48.00 | $48.00 | 34,713 | — | — |
| 2022-08-25 | $51.00 | $51.00 | 22,427 | — | — |
| 2022-08-24 | $51.00 | $51.00 | 16,673 | — | — |
| 2022-08-23 | $49.20 | $49.20 | 32,050 | — | — |
| 2022-08-22 | $49.20 | $49.20 | 36,573 | — | — |
| 2022-08-19 | $52.20 | $52.20 | 38,280 | — | — |
| 2022-08-18 | $57.90 | $57.90 | 29,400 | — | — |
| 2022-08-17 | $58.50 | $58.50 | 44,680 | — | — |
| 2022-08-16 | $59.70 | $59.70 | 70,097 | — | — |
| 2022-08-15 | $61.80 | $61.80 | 73,233 | — | — |
| 2022-08-12 | $60.30 | $60.30 | 209,520 | — | — |
| 2022-08-11 | $48.90 | $48.90 | 49,600 | — | — |
| 2022-08-10 | $49.50 | $49.50 | 51,933 | — | — |
| 2022-08-09 | $45.90 | $45.90 | 53,380 | — | — |
| 2022-08-08 | $48.30 | $48.30 | 64,700 | — | — |
| 2022-08-05 | $52.20 | $52.20 | 65,260 | — | — |
| 2022-08-04 | $50.40 | $50.40 | 38,907 | — | — |
| 2022-08-03 | $50.10 | $50.10 | 76,973 | — | — |
| 2022-08-02 | $45.60 | $45.60 | 42,417 | — | — |
| 2022-08-01 | $42.90 | $42.90 | 34,480 | — | — |
| 2022-07-29 | $44.10 | $44.10 | 63,540 | — | — |
| 2022-07-28 | $45.60 | $45.60 | 33,803 | — | — |
| 2022-07-27 | $46.50 | $46.50 | 37,880 | — | — |
| 2022-07-26 | $45.00 | $45.00 | 50,680 | — | — |
| 2022-07-25 | $48.00 | $48.00 | 43,773 | — | — |
| 2022-07-22 | $47.70 | $47.70 | 55,317 | — | — |
| 2022-07-21 | $52.50 | $52.50 | 49,687 | — | — |
| 2022-07-20 | $50.40 | $50.40 | 93,033 | — | — |
| 2022-07-19 | $46.20 | $46.20 | 83,260 | — | — |
| 2022-07-18 | $44.40 | $44.40 | 108,260 | — | — |
| 2022-07-15 | $42.60 | $42.60 | 80,087 | — | — |
| 2022-07-14 | $45.00 | $45.00 | 65,627 | — | — |
| 2022-07-13 | $45.90 | $45.90 | 106,860 | — | — |
| 2022-07-12 | $45.30 | $45.30 | 68,580 | — | — |
| 2022-07-11 | $47.40 | $47.40 | 78,997 | — | — |
| 2022-07-08 | $52.20 | $52.20 | 107,343 | — | — |
| 2022-07-07 | $47.10 | $47.10 | 152,893 | — | — |
| 2022-07-06 | $45.90 | $45.90 | 119,290 | — | — |
| 2022-07-05 | $48.30 | $48.30 | 141,013 | — | — |
| 2022-07-01 | $45.90 | $45.90 | 183,690 | — | — |
| 2022-06-30 | $48.00 | $48.00 | 201,260 | — | — |
| 2022-06-29 | $46.80 | $46.80 | 206,760 | — | — |
| 2022-06-28 | $47.10 | $47.10 | 322,453 | — | — |
| 2022-06-27 | $53.10 | $53.10 | 546,877 | — | — |
| 2022-06-24 | $43.50 | $43.50 | 504,780 | — | — |
| 2022-06-23 | $43.80 | $43.80 | 270,823 | — | — |
| 2022-06-22 | $44.70 | $44.70 | 1,304,353 | — | — |
| 2022-06-21 | $41.70 | $41.70 | 315,017 | — | — |
| 2022-06-17 | $37.80 | $37.80 | 50,007 | — | — |
| 2022-06-16 | $34.50 | $34.50 | 23,693 | — | — |
| 2022-06-15 | $36.30 | $36.30 | 29,900 | — | — |
| 2022-06-14 | $36.30 | $36.30 | 19,987 | — | — |
| 2022-06-13 | $36.30 | $36.30 | 25,283 | — | — |
| 2022-06-10 | $40.50 | $40.50 | 39,000 | — | — |
| 2022-06-09 | $43.50 | $43.50 | 65,340 | — | — |
| 2022-06-08 | $54.60 | $54.60 | 60,280 | — | — |
| 2022-06-07 | $62.70 | $62.70 | 37,360 | — | — |
| 2022-06-06 | $53.10 | $53.10 | 39,933 | — | — |
| 2022-06-03 | $53.70 | $53.70 | 35,167 | — | — |
| 2022-06-02 | $45.90 | $45.90 | 14,827 | — | — |
| 2022-06-01 | $45.30 | $45.30 | 23,983 | — | — |
| 2022-05-31 | $50.40 | $50.40 | 65,977 | — | — |
| 2022-05-27 | $48.90 | $48.90 | 22,180 | — | — |
| 2022-05-26 | $46.50 | $46.50 | 18,080 | — | — |
| 2022-05-25 | $46.80 | $46.80 | 17,587 | — | — |
| 2022-05-24 | $47.10 | $47.10 | 23,197 | — | — |
| 2022-05-23 | $50.40 | $50.40 | 14,507 | — | — |
| 2022-05-20 | $51.30 | $51.30 | 23,350 | — | — |
| 2022-05-19 | $51.90 | $51.90 | 18,480 | — | — |
| 2022-05-18 | $53.40 | $53.40 | 20,220 | — | — |
| 2022-05-17 | $56.70 | $56.70 | 19,023 | — | — |
| 2022-05-16 | $53.10 | $53.10 | 28,153 | — | — |
| 2022-05-13 | $47.70 | $47.70 | 29,597 | — | — |
| 2022-05-12 | $45.60 | $45.60 | 29,253 | — | — |
| 2022-05-11 | $49.50 | $49.50 | 28,080 | — | — |
| 2022-05-10 | $55.80 | $55.80 | 25,787 | — | — |
| 2022-05-09 | $52.50 | $52.50 | 34,240 | — | — |
| 2022-05-06 | $58.20 | $58.20 | 16,583 | — | — |
| 2022-05-05 | $57.90 | $57.90 | 55,797 | — | — |
| 2022-05-04 | $66.30 | $66.30 | 17,237 | — | — |
| 2022-05-03 | $63.90 | $63.90 | 16,193 | — | — |
| 2022-05-02 | $63.60 | $63.60 | 23,317 | — | — |
| 2022-04-29 | $59.70 | $59.70 | 13,393 | — | — |
| 2022-04-28 | $62.70 | $62.70 | 17,287 | — | — |
| 2022-04-27 | $62.70 | $62.70 | 20,623 | — | — |
| 2022-04-26 | $63.30 | $63.30 | 15,180 | — | — |
| 2022-04-25 | $70.80 | $70.80 | 17,713 | — | — |
| 2022-04-22 | $68.70 | $68.70 | 14,143 | — | — |
| 2022-04-21 | $69.00 | $69.00 | 17,893 | — | — |
| 2022-04-20 | $73.80 | $73.80 | 19,823 | — | — |
| 2022-04-19 | $77.10 | $77.10 | 21,070 | — | — |
| 2022-04-18 | $71.40 | $71.40 | 19,933 | — | — |
| 2022-04-14 | $80.10 | $80.10 | 21,673 | — | — |
| 2022-04-13 | $84.30 | $84.30 | 15,000 | — | — |
| 2022-04-12 | $82.80 | $82.80 | 19,400 | — | — |
| 2022-04-11 | $85.50 | $85.50 | 17,540 | — | — |
| 2022-04-08 | $86.10 | $86.10 | 14,320 | — | — |
| 2022-04-07 | $90.30 | $90.30 | 18,060 | — | — |
| 2022-04-06 | $90.00 | $90.00 | 23,407 | — | — |
| 2022-04-05 | $95.40 | $95.40 | 17,713 | — | — |
| 2022-04-04 | $100.20 | $100.20 | 16,770 | — | — |
| 2022-04-01 | $99.00 | $99.00 | 25,657 | — | — |
| 2022-03-31 | $92.40 | $92.40 | 16,190 | — | — |
| 2022-03-30 | $94.50 | $94.50 | 12,923 | — | — |
| 2022-03-29 | $99.30 | $99.30 | 27,660 | — | — |
| 2022-03-28 | $92.40 | $92.40 | 17,073 | — | — |
| 2022-03-25 | $93.90 | $93.90 | 16,557 | — | — |
| 2022-03-24 | $99.30 | $99.30 | 20,633 | — | — |
| 2022-03-23 | $96.30 | $96.30 | 22,857 | — | — |
| 2022-03-22 | $100.20 | $100.20 | 63,053 | — | — |
| 2022-03-21 | $91.50 | $91.50 | 18,850 | — | — |
| 2022-03-18 | $100.50 | $100.50 | 126,533 | — | — |
| 2022-03-17 | $101.40 | $101.40 | 40,410 | — | — |
| 2022-03-16 | $90.90 | $90.90 | 62,987 | — | — |
| 2022-03-15 | $88.80 | $88.80 | 56,643 | — | — |
| 2022-03-14 | $106.20 | $106.20 | 30,573 | — | — |
| 2022-03-11 | $117.30 | $117.30 | 16,823 | — | — |
| 2022-03-10 | $122.40 | $122.40 | 11,430 | — | — |
| 2022-03-09 | $125.40 | $125.40 | 21,313 | — | — |
| 2022-03-08 | $113.10 | $113.10 | 13,837 | — | — |
| 2022-03-07 | $112.50 | $112.50 | 16,950 | — | — |
| 2022-03-04 | $114.00 | $114.00 | 14,707 | — | — |
| 2022-03-03 | $122.40 | $122.40 | 18,760 | — | — |
| 2022-03-02 | $130.80 | $130.80 | 13,117 | — | — |
| 2022-03-01 | $130.80 | $130.80 | 22,193 | — | — |
| 2022-02-28 | $127.50 | $127.50 | 12,800 | — | — |
| 2022-02-25 | $128.40 | $128.40 | 13,933 | — | — |
| 2022-02-24 | $130.80 | $130.80 | 18,863 | — | — |
| 2022-02-23 | $120.90 | $120.90 | 24,697 | — | — |
| 2022-02-22 | $128.10 | $128.10 | 17,527 | — | — |
| 2022-02-18 | $132.00 | $132.00 | 15,673 | — | — |
| 2022-02-17 | $135.00 | $135.00 | 11,200 | — | — |
| 2022-02-16 | $144.60 | $144.60 | 10,173 | — | — |
| 2022-02-15 | $145.50 | $145.50 | 15,577 | — | — |
| 2022-02-14 | $135.00 | $135.00 | 13,233 | — | — |
| 2022-02-11 | $138.60 | $138.60 | 12,370 | — | — |
| 2022-02-10 | $144.90 | $144.90 | 22,377 | — | — |
| 2022-02-09 | $150.00 | $150.00 | 21,307 | — | — |
| 2022-02-08 | $145.80 | $145.80 | 15,927 | — | — |
| 2022-02-07 | $144.60 | $144.60 | 17,927 | — | — |
| 2022-02-04 | $135.90 | $135.90 | 18,217 | — | — |
| 2022-02-03 | $130.80 | $130.80 | 12,010 | — | — |
| 2022-02-02 | $136.80 | $136.80 | 14,700 | — | — |
| 2022-02-01 | $147.60 | $147.60 | 16,273 | — | — |
| 2022-01-31 | $143.10 | $143.10 | 21,123 | — | — |
| 2022-01-28 | $130.50 | $130.50 | 19,520 | — | — |
| 2022-01-27 | $127.50 | $127.50 | 17,997 | — | — |
| 2022-01-26 | $135.60 | $135.60 | 20,157 | — | — |
| 2022-01-25 | $140.40 | $140.40 | 18,030 | — | — |
| 2022-01-24 | $142.80 | $142.80 | 35,673 | — | — |
| 2022-01-21 | $137.70 | $137.70 | 33,583 | — | — |
| 2022-01-20 | $149.10 | $149.10 | 19,940 | — | — |
| 2022-01-19 | $153.00 | $153.00 | 24,727 | — | — |
| 2022-01-18 | $157.20 | $157.20 | 21,670 | — | — |
| 2022-01-14 | $178.20 | $178.20 | 30,317 | — | — |
| 2022-01-13 | $174.60 | $174.60 | 17,673 | — | — |
| 2022-01-12 | $184.80 | $184.80 | 13,963 | — | — |
| 2022-01-11 | $194.70 | $194.70 | 12,003 | — | — |
| 2022-01-10 | $193.50 | $193.50 | 14,767 | — | — |
| 2022-01-07 | $196.80 | $196.80 | 17,217 | — | — |
| 2022-01-06 | $197.70 | $197.70 | 20,033 | — | — |
| 2022-01-05 | $196.80 | $196.80 | 26,073 | — | — |
| 2022-01-04 | $217.80 | $217.80 | 15,013 | — | — |
| 2022-01-03 | $232.80 | $232.80 | 10,707 | — | — |