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
- 2021-12-14 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 | $32.96 | $32.96 | 1,110 | — | — |
| 2022-12-29 | $32.28 | $32.28 | 415 | — | — |
| 2022-12-28 | $31.60 | $31.60 | 1,580 | — | — |
| 2022-12-27 | $34.60 | $34.60 | 2,425 | — | — |
| 2022-12-23 | $36.60 | $36.60 | 5,425 | — | — |
| 2022-12-22 | $36.00 | $36.00 | 5,935 | — | — |
| 2022-12-21 | $36.90 | $36.90 | 4,040 | — | — |
| 2022-12-20 | $35.00 | $35.00 | 3,845 | — | — |
| 2022-12-19 | $32.00 | $32.00 | 16,715 | — | — |
| 2022-12-16 | $35.80 | $35.80 | 47,180 | — | — |
| 2022-12-15 | $33.00 | $33.00 | 4,875 | — | — |
| 2022-12-14 | $27.60 | $27.60 | 5,610 | — | — |
| 2022-12-13 | $32.00 | $32.00 | 5,880 | — | — |
| 2022-12-12 | $36.00 | $36.00 | 8,200 | — | — |
| 2022-12-09 | $44.60 | $44.60 | 2,640 | — | — |
| 2022-12-08 | $48.80 | $48.80 | 2,525 | — | — |
| 2022-12-07 | $49.20 | $49.20 | 2,345 | — | — |
| 2022-12-06 | $53.38 | $53.38 | 6,875 | — | — |
| 2022-12-05 | $53.98 | $53.98 | 11,685 | — | — |
| 2022-12-02 | $56.60 | $56.60 | 5,875 | — | — |
| 2022-12-01 | $56.20 | $56.20 | 4,615 | — | — |
| 2022-11-30 | $58.00 | $58.00 | 10,100 | — | — |
| 2022-11-29 | $63.60 | $63.60 | 23,470 | — | — |
| 2022-11-28 | $61.20 | $61.20 | 31,380 | — | — |
| 2022-11-25 | $74.00 | $74.00 | 565,620 | — | — |
| 2022-11-23 | $54.00 | $54.00 | 15,805 | — | — |
| 2022-11-22 | $63.60 | $63.60 | 39,585 | — | — |
| 2022-11-21 | $75.60 | $75.60 | 123,465 | — | — |
| 2022-11-18 | $86.02 | $86.02 | 7,585 | — | — |
| 2022-11-17 | $104.20 | $104.20 | 1,605 | — | — |
| 2022-11-16 | $106.08 | $106.08 | 2,985 | — | — |
| 2022-11-15 | $96.40 | $96.40 | 735 | — | — |
| 2022-11-14 | $109.30 | $109.30 | 105,875 | — | — |
| 2022-11-11 | $129.80 | $129.80 | 56,670 | — | — |
| 2022-11-10 | $110.20 | $110.20 | 6,630 | — | — |
| 2022-11-09 | $194.40 | $194.40 | 455 | — | — |
| 2022-11-08 | $190.00 | $190.00 | 95 | — | — |
| 2022-11-07 | $185.00 | $185.00 | 1,080 | — | — |
| 2022-11-04 | $200.40 | $200.40 | 105 | — | — |
| 2022-11-03 | $201.00 | $201.00 | 110 | — | — |
| 2022-11-02 | $201.20 | $201.20 | 265 | — | — |
| 2022-11-01 | $201.00 | $201.00 | 80 | — | — |
| 2022-10-31 | $201.40 | $201.40 | 80 | — | — |
| 2022-10-28 | $200.60 | $200.60 | 1,825 | — | — |
| 2022-10-27 | $201.20 | $201.20 | 125 | — | — |
| 2022-10-26 | $201.20 | $201.20 | 155 | — | — |
| 2022-10-25 | $201.00 | $201.00 | 6,865 | — | — |
| 2022-10-24 | $200.80 | $200.80 | 1,405 | — | — |
| 2022-10-21 | $200.60 | $200.60 | 7,825 | — | — |
| 2022-10-20 | $200.80 | $200.80 | 1,340 | — | — |
| 2022-10-19 | $200.60 | $200.60 | 300 | — | — |
| 2022-10-18 | $201.20 | $201.20 | 25 | — | — |
| 2022-10-17 | $200.60 | $200.60 | 300 | — | — |
| 2022-10-14 | $200.60 | $200.60 | 35 | — | — |
| 2022-10-13 | $200.60 | $200.60 | 3,025 | — | — |
| 2022-10-12 | $200.60 | $200.60 | 1,070 | — | — |
| 2022-10-11 | $200.60 | $200.60 | 345 | — | — |
| 2022-10-10 | $200.20 | $200.20 | 0 | — | — |
| 2022-10-07 | $200.20 | $200.20 | 0 | — | — |
| 2022-10-06 | $200.20 | $200.20 | 25 | — | — |
| 2022-10-05 | $200.80 | $200.80 | 155 | — | — |
| 2022-10-04 | $200.80 | $200.80 | 10 | — | — |
| 2022-10-03 | $200.40 | $200.40 | 0 | — | — |
| 2022-09-30 | $200.40 | $200.40 | 0 | — | — |
| 2022-09-29 | $200.40 | $200.40 | 5 | — | — |
| 2022-09-28 | $200.00 | $200.00 | 2,260 | — | — |
| 2022-09-27 | $200.60 | $200.60 | 4,595 | — | — |
| 2022-09-26 | $200.40 | $200.40 | 0 | — | — |
| 2022-09-23 | $200.40 | $200.40 | 0 | — | — |
| 2022-09-22 | $200.40 | $200.40 | 1,270 | — | — |
| 2022-09-21 | $199.60 | $199.60 | 855 | — | — |
| 2022-09-20 | $199.60 | $199.60 | 0 | — | — |
| 2022-09-19 | $199.60 | $199.60 | 250 | — | — |
| 2022-09-16 | $199.60 | $199.60 | 565 | — | — |
| 2022-09-15 | $199.40 | $199.40 | 0 | — | — |
| 2022-09-14 | $199.40 | $199.40 | 500 | — | — |
| 2022-09-13 | $199.40 | $199.40 | 0 | — | — |
| 2022-09-12 | $199.40 | $199.40 | 1,600 | — | — |
| 2022-09-09 | $199.60 | $199.60 | 0 | — | — |
| 2022-09-08 | $199.60 | $199.60 | 50 | — | — |
| 2022-09-07 | $199.40 | $199.40 | 85 | — | — |
| 2022-09-06 | $199.40 | $199.40 | 0 | — | — |
| 2022-09-02 | $199.40 | $199.40 | 160 | — | — |
| 2022-09-01 | $199.20 | $199.20 | 0 | — | — |
| 2022-08-31 | $199.20 | $199.20 | 30 | — | — |
| 2022-08-30 | $199.20 | $199.20 | 4,045 | — | — |
| 2022-08-29 | $199.00 | $199.00 | 0 | — | — |
| 2022-08-26 | $199.00 | $199.00 | 0 | — | — |
| 2022-08-25 | $199.00 | $199.00 | 285 | — | — |
| 2022-08-24 | $199.00 | $199.00 | 5 | — | — |
| 2022-08-23 | $198.80 | $198.80 | 0 | — | — |
| 2022-08-22 | $198.80 | $198.80 | 550 | — | — |
| 2022-08-19 | $198.80 | $198.80 | 2,240 | — | — |
| 2022-08-18 | $198.80 | $198.80 | 505 | — | — |
| 2022-08-17 | $198.80 | $198.80 | 515 | — | — |
| 2022-08-16 | $198.80 | $198.80 | 260 | — | — |
| 2022-08-15 | $198.80 | $198.80 | 2,290 | — | — |
| 2022-08-12 | $198.80 | $198.80 | 15 | — | — |
| 2022-08-11 | $198.80 | $198.80 | 70 | — | — |
| 2022-08-10 | $198.80 | $198.80 | 360 | — | — |
| 2022-08-09 | $198.60 | $198.60 | 0 | — | — |
| 2022-08-08 | $198.60 | $198.60 | 0 | — | — |
| 2022-08-05 | $198.60 | $198.60 | 155 | — | — |
| 2022-08-04 | $198.60 | $198.60 | 10 | — | — |
| 2022-08-03 | $198.80 | $198.80 | 5 | — | — |
| 2022-08-02 | $198.40 | $198.40 | 0 | — | — |
| 2022-08-01 | $198.40 | $198.40 | 0 | — | — |
| 2022-07-29 | $198.40 | $198.40 | 5 | — | — |
| 2022-07-28 | $198.40 | $198.40 | 0 | — | — |
| 2022-07-27 | $198.40 | $198.40 | 0 | — | — |
| 2022-07-26 | $198.40 | $198.40 | 15 | — | — |
| 2022-07-25 | $198.20 | $198.20 | 0 | — | — |
| 2022-07-22 | $198.20 | $198.20 | 0 | — | — |
| 2022-07-21 | $198.20 | $198.20 | 0 | — | — |
| 2022-07-20 | $198.20 | $198.20 | 15 | — | — |
| 2022-07-19 | $198.40 | $198.40 | 10 | — | — |
| 2022-07-18 | $198.20 | $198.20 | 10 | — | — |
| 2022-07-15 | $198.00 | $198.00 | 2,090 | — | — |
| 2022-07-14 | $197.80 | $197.80 | 5 | — | — |
| 2022-07-13 | $197.80 | $197.80 | 65 | — | — |
| 2022-07-12 | $197.80 | $197.80 | 60 | — | — |
| 2022-07-11 | $198.00 | $198.00 | 15 | — | — |
| 2022-07-08 | $197.60 | $197.60 | 0 | — | — |
| 2022-07-07 | $197.60 | $197.60 | 15 | — | — |
| 2022-07-06 | $197.40 | $197.40 | 0 | — | — |
| 2022-07-05 | $197.40 | $197.40 | 0 | — | — |
| 2022-07-01 | $197.40 | $197.40 | 0 | — | — |
| 2022-06-30 | $197.40 | $197.40 | 110 | — | — |
| 2022-06-29 | $197.40 | $197.40 | 90 | — | — |
| 2022-06-28 | $197.20 | $197.20 | 0 | — | — |
| 2022-06-27 | $197.20 | $197.20 | 45 | — | — |
| 2022-06-24 | $197.80 | $197.80 | 0 | — | — |
| 2022-06-23 | $197.80 | $197.80 | 30 | — | — |
| 2022-06-22 | $197.20 | $197.20 | 5 | — | — |
| 2022-06-21 | $197.40 | $197.40 | 0 | — | — |
| 2022-06-17 | $197.40 | $197.40 | 70 | — | — |
| 2022-06-16 | $197.40 | $197.40 | 50 | — | — |
| 2022-06-15 | $197.20 | $197.20 | 0 | — | — |
| 2022-06-14 | $197.20 | $197.20 | 0 | — | — |
| 2022-06-13 | $197.20 | $197.20 | 630 | — | — |
| 2022-06-10 | $197.30 | $197.30 | 0 | — | — |
| 2022-06-09 | $197.30 | $197.30 | 0 | — | — |
| 2022-06-08 | $197.30 | $197.30 | 0 | — | — |
| 2022-06-07 | $197.30 | $197.30 | 15 | — | — |
| 2022-06-06 | $197.10 | $197.10 | 0 | — | — |
| 2022-06-03 | $197.10 | $197.10 | 0 | — | — |
| 2022-06-02 | $197.10 | $197.10 | 0 | — | — |
| 2022-06-01 | $197.10 | $197.10 | 0 | — | — |
| 2022-05-31 | $197.10 | $197.10 | 60 | — | — |
| 2022-05-27 | $196.80 | $196.80 | 0 | — | — |
| 2022-05-26 | $196.80 | $196.80 | 30 | — | — |
| 2022-05-25 | $197.40 | $197.40 | 0 | — | — |
| 2022-05-24 | $197.40 | $197.40 | 0 | — | — |
| 2022-05-23 | $197.40 | $197.40 | 55 | — | — |
| 2022-05-20 | $197.40 | $197.40 | 10 | — | — |
| 2022-05-19 | $197.00 | $197.00 | 0 | — | — |
| 2022-05-18 | $197.00 | $197.00 | 0 | — | — |
| 2022-05-17 | $197.00 | $197.00 | 5 | — | — |
| 2022-05-16 | $197.00 | $197.00 | 0 | — | — |
| 2022-05-13 | $197.00 | $197.00 | 55 | — | — |
| 2022-05-12 | $197.00 | $197.00 | 50 | — | — |
| 2022-05-11 | $197.20 | $197.20 | 525 | — | — |
| 2022-05-10 | $196.80 | $196.80 | 230 | — | — |
| 2022-05-09 | $196.80 | $196.80 | 4,125 | — | — |
| 2022-05-06 | $197.44 | $197.44 | 25 | — | — |
| 2022-05-05 | $197.40 | $197.40 | 700 | — | — |
| 2022-05-04 | $197.20 | $197.20 | 140 | — | — |
| 2022-05-03 | $197.60 | $197.60 | 0 | — | — |
| 2022-05-02 | $197.60 | $197.60 | 1,115 | — | — |
| 2022-04-29 | $197.60 | $197.60 | 20 | — | — |
| 2022-04-28 | $197.40 | $197.40 | 10,135 | — | — |
| 2022-04-27 | $197.40 | $197.40 | 75 | — | — |
| 2022-04-26 | $197.40 | $197.40 | 395 | — | — |
| 2022-04-25 | $197.40 | $197.40 | 515 | — | — |
| 2022-04-22 | $197.00 | $197.00 | 255 | — | — |
| 2022-04-21 | $197.40 | $197.40 | 35 | — | — |
| 2022-04-20 | $197.40 | $197.40 | 160 | — | — |
| 2022-04-19 | $197.20 | $197.20 | 540 | — | — |
| 2022-04-18 | $197.00 | $197.00 | 10 | — | — |
| 2022-04-14 | $197.00 | $197.00 | 760 | — | — |
| 2022-04-13 | $197.00 | $197.00 | 220 | — | — |
| 2022-04-12 | $197.00 | $197.00 | 67,945 | — | — |
| 2022-04-11 | $197.00 | $197.00 | 4,100 | — | — |
| 2022-04-08 | $197.00 | $197.00 | 25 | — | — |
| 2022-04-07 | $196.80 | $196.80 | 0 | — | — |
| 2022-04-06 | $196.80 | $196.80 | 7,500 | — | — |
| 2022-04-05 | $196.80 | $196.80 | 12,500 | — | — |
| 2022-04-04 | $196.80 | $196.80 | 0 | — | — |
| 2022-04-01 | $196.80 | $196.80 | 0 | — | — |
| 2022-03-31 | $196.80 | $196.80 | 8,460 | — | — |
| 2022-03-30 | $196.20 | $196.20 | 3,070 | — | — |
| 2022-03-29 | $196.60 | $196.60 | 60 | — | — |
| 2022-03-28 | $196.60 | $196.60 | 50 | — | — |
| 2022-03-25 | $196.40 | $196.40 | 5 | — | — |
| 2022-03-24 | $196.40 | $196.40 | 0 | — | — |
| 2022-03-23 | $196.40 | $196.40 | 0 | — | — |
| 2022-03-22 | $196.40 | $196.40 | 0 | — | — |
| 2022-03-21 | $196.40 | $196.40 | 20 | — | — |
| 2022-03-18 | $196.40 | $196.40 | 7,010 | — | — |
| 2022-03-17 | $196.00 | $196.00 | 10 | — | — |
| 2022-03-16 | $196.20 | $196.20 | 20 | — | — |
| 2022-03-15 | $196.40 | $196.40 | 50 | — | — |
| 2022-03-14 | $196.20 | $196.20 | 10 | — | — |
| 2022-03-11 | $196.20 | $196.20 | 1,860 | — | — |
| 2022-03-10 | $196.20 | $196.20 | 30 | — | — |
| 2022-03-09 | $196.40 | $196.40 | 0 | — | — |
| 2022-03-08 | $196.40 | $196.40 | 105 | — | — |
| 2022-03-07 | $196.00 | $196.00 | 125 | — | — |
| 2022-03-04 | $196.20 | $196.20 | 0 | — | — |
| 2022-03-03 | $196.20 | $196.20 | 65 | — | — |
| 2022-03-02 | $196.20 | $196.20 | 50 | — | — |
| 2022-03-01 | $195.60 | $195.60 | 11,610 | — | — |
| 2022-02-28 | $195.60 | $195.60 | 70 | — | — |
| 2022-02-25 | $195.80 | $195.80 | 1,300 | — | — |
| 2022-02-24 | $195.80 | $195.80 | 815 | — | — |
| 2022-02-23 | $195.80 | $195.80 | 115 | — | — |
| 2022-02-22 | $195.80 | $195.80 | 14,620 | — | — |
| 2022-02-18 | $195.40 | $195.40 | 135 | — | — |
| 2022-02-17 | $195.80 | $195.80 | 0 | — | — |
| 2022-02-16 | $195.80 | $195.80 | 115 | — | — |
| 2022-02-15 | $195.80 | $195.80 | 5 | — | — |
| 2022-02-14 | $195.80 | $195.80 | 0 | — | — |
| 2022-02-11 | $195.80 | $195.80 | 140 | — | — |
| 2022-02-10 | $195.40 | $195.40 | 65 | — | — |
| 2022-02-09 | $195.40 | $195.40 | 770 | — | — |
| 2022-02-08 | $195.60 | $195.60 | 11,120 | — | — |
| 2022-02-07 | $195.60 | $195.60 | 5 | — | — |
| 2022-02-04 | $195.60 | $195.60 | 350 | — | — |
| 2022-02-03 | $195.40 | $195.40 | 135 | — | — |
| 2022-02-02 | $195.40 | $195.40 | 65 | — | — |
| 2022-02-01 | $195.00 | $195.00 | 270 | — | — |
| 2022-01-31 | $194.90 | $194.90 | 5,655 | — | — |
| 2022-01-28 | $195.00 | $195.00 | 0 | — | — |
| 2022-01-27 | $195.00 | $195.00 | 30 | — | — |
| 2022-01-26 | $195.00 | $195.00 | 145 | — | — |
| 2022-01-25 | $194.80 | $194.80 | 10 | — | — |
| 2022-01-24 | $195.00 | $195.00 | 205 | — | — |
| 2022-01-21 | $195.20 | $195.20 | 290 | — | — |
| 2022-01-20 | $195.00 | $195.00 | 105 | — | — |
| 2022-01-19 | $195.00 | $195.00 | 270 | — | — |
| 2022-01-18 | $194.80 | $194.80 | 55 | — | — |
| 2022-01-14 | $194.80 | $194.80 | 1,585 | — | — |
| 2022-01-13 | $194.80 | $194.80 | 55 | — | — |
| 2022-01-12 | $194.80 | $194.80 | 80 | — | — |
| 2022-01-11 | $194.60 | $194.60 | 205 | — | — |
| 2022-01-10 | $194.60 | $194.60 | 55 | — | — |
| 2022-01-07 | $195.00 | $195.00 | 210 | — | — |
| 2022-01-06 | $195.00 | $195.00 | 0 | — | — |
| 2022-01-05 | $195.00 | $195.00 | 0 | — | — |
| 2022-01-04 | $195.00 | $195.00 | 50 | — | — |
| 2022-01-03 | $194.40 | $194.40 | 100 | — | — |