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
- 2020-11-02 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 | $33.90 | $33.90 | 26,060 | — | — |
| 2022-12-29 | $33.70 | $33.70 | 181,340 | — | — |
| 2022-12-28 | $37.30 | $37.30 | 55,760 | — | — |
| 2022-12-27 | $35.60 | $35.60 | 58,390 | — | — |
| 2022-12-23 | $34.00 | $34.00 | 19,140 | — | — |
| 2022-12-22 | $34.60 | $34.60 | 54,360 | — | — |
| 2022-12-21 | $33.80 | $33.80 | 11,460 | — | — |
| 2022-12-20 | $34.00 | $34.00 | 10,270 | — | — |
| 2022-12-19 | $34.10 | $34.10 | 15,820 | — | — |
| 2022-12-16 | $36.20 | $36.20 | 37,580 | — | — |
| 2022-12-15 | $37.80 | $37.80 | 122,570 | — | — |
| 2022-12-14 | $38.70 | $38.70 | 37,380 | — | — |
| 2022-12-13 | $35.00 | $35.00 | 20,110 | — | — |
| 2022-12-12 | $33.90 | $33.90 | 7,820 | — | — |
| 2022-12-09 | $34.30 | $34.30 | 9,380 | — | — |
| 2022-12-08 | $35.50 | $35.50 | 16,190 | — | — |
| 2022-12-07 | $33.40 | $33.40 | 13,730 | — | — |
| 2022-12-06 | $33.60 | $33.60 | 12,500 | — | — |
| 2022-12-05 | $33.50 | $33.50 | 20,060 | — | — |
| 2022-12-02 | $34.30 | $34.30 | 23,800 | — | — |
| 2022-12-01 | $36.20 | $36.20 | 17,210 | — | — |
| 2022-11-30 | $37.30 | $37.30 | 24,560 | — | — |
| 2022-11-29 | $36.30 | $36.30 | 13,650 | — | — |
| 2022-11-28 | $37.40 | $37.40 | 27,260 | — | — |
| 2022-11-25 | $40.30 | $40.30 | 86,950 | — | — |
| 2022-11-23 | $36.50 | $36.50 | 10,780 | — | — |
| 2022-11-22 | $34.70 | $34.70 | 10,240 | — | — |
| 2022-11-21 | $35.30 | $35.30 | 22,180 | — | — |
| 2022-11-18 | $36.70 | $36.70 | 21,530 | — | — |
| 2022-11-17 | $37.40 | $37.40 | 13,680 | — | — |
| 2022-11-16 | $37.70 | $37.70 | 27,510 | — | — |
| 2022-11-15 | $41.00 | $41.00 | 40,200 | — | — |
| 2022-11-14 | $37.30 | $37.30 | 23,400 | — | — |
| 2022-11-11 | $39.60 | $39.60 | 18,600 | — | — |
| 2022-11-10 | $40.50 | $40.50 | 19,150 | — | — |
| 2022-11-09 | $37.40 | $37.40 | 26,870 | — | — |
| 2022-11-08 | $41.40 | $41.40 | 18,640 | — | — |
| 2022-11-07 | $42.50 | $42.50 | 26,960 | — | — |
| 2022-11-04 | $42.40 | $42.40 | 27,760 | — | — |
| 2022-11-03 | $44.10 | $44.10 | 22,140 | — | — |
| 2022-11-02 | $45.80 | $45.80 | 30,390 | — | — |
| 2022-11-01 | $46.60 | $46.60 | 39,220 | — | — |
| 2022-10-31 | $51.20 | $51.20 | 33,780 | — | — |
| 2022-10-28 | $51.60 | $51.60 | 43,400 | — | — |
| 2022-10-27 | $55.60 | $55.60 | 26,130 | — | — |
| 2022-10-26 | $57.60 | $57.60 | 45,040 | — | — |
| 2022-10-25 | $64.20 | $64.20 | 31,730 | — | — |
| 2022-10-24 | $63.00 | $63.00 | 35,250 | — | — |
| 2022-10-21 | $67.60 | $67.60 | 52,120 | — | — |
| 2022-10-20 | $72.90 | $72.90 | 36,660 | — | — |
| 2022-10-19 | $80.10 | $80.10 | 52,910 | — | — |
| 2022-10-18 | $92.50 | $92.50 | 40,870 | — | — |
| 2022-10-17 | $96.70 | $96.70 | 39,340 | — | — |
| 2022-10-14 | $102.50 | $102.50 | 21,630 | — | — |
| 2022-10-13 | $100.80 | $100.80 | 29,810 | — | — |
| 2022-10-12 | $97.90 | $97.90 | 21,710 | — | — |
| 2022-10-11 | $101.20 | $101.20 | 45,430 | — | — |
| 2022-10-10 | $103.30 | $103.30 | 51,320 | — | — |
| 2022-10-07 | $103.20 | $103.20 | 62,910 | — | — |
| 2022-10-06 | $108.90 | $108.90 | 52,030 | — | — |
| 2022-10-05 | $110.50 | $110.50 | 74,760 | — | — |
| 2022-10-04 | $107.60 | $107.60 | 136,240 | — | — |
| 2022-10-03 | $96.90 | $96.90 | 69,280 | — | — |
| 2022-09-30 | $93.60 | $93.60 | 148,680 | — | — |
| 2022-09-29 | $96.40 | $96.40 | 396,780 | — | — |
| 2022-09-28 | $75.80 | $75.80 | 77,030 | — | — |
| 2022-09-27 | $72.40 | $72.40 | 92,640 | — | — |
| 2022-09-26 | $66.20 | $66.20 | 84,400 | — | — |
| 2022-09-23 | $82.80 | $82.80 | 469,550 | — | — |
| 2022-09-22 | $62.70 | $62.70 | 11,480 | — | — |
| 2022-09-21 | $58.80 | $58.80 | 11,320 | — | — |
| 2022-09-20 | $59.60 | $59.60 | 3,770 | — | — |
| 2022-09-19 | $62.30 | $62.30 | 6,580 | — | — |
| 2022-09-16 | $61.80 | $61.80 | 14,440 | — | — |
| 2022-09-15 | $60.30 | $60.30 | 5,610 | — | — |
| 2022-09-14 | $59.90 | $59.90 | 11,990 | — | — |
| 2022-09-13 | $55.80 | $55.80 | 7,890 | — | — |
| 2022-09-12 | $59.00 | $59.00 | 20,840 | — | — |
| 2022-09-09 | $57.50 | $57.50 | 15,480 | — | — |
| 2022-09-08 | $53.50 | $53.50 | 8,870 | — | — |
| 2022-09-07 | $51.80 | $51.80 | 8,020 | — | — |
| 2022-09-06 | $51.90 | $51.90 | 12,410 | — | — |
| 2022-09-02 | $51.70 | $51.70 | 8,810 | — | — |
| 2022-09-01 | $52.20 | $52.20 | 16,310 | — | — |
| 2022-08-31 | $56.10 | $56.10 | 22,990 | — | — |
| 2022-08-30 | $55.90 | $55.90 | 12,750 | — | — |
| 2022-08-29 | $56.30 | $56.30 | 12,250 | — | — |
| 2022-08-26 | $60.40 | $60.40 | 7,530 | — | — |
| 2022-08-25 | $60.90 | $60.90 | 13,200 | — | — |
| 2022-08-24 | $62.70 | $62.70 | 18,710 | — | — |
| 2022-08-23 | $60.30 | $60.30 | 19,500 | — | — |
| 2022-08-22 | $58.90 | $58.90 | 29,280 | — | — |
| 2022-08-19 | $63.50 | $63.50 | 24,270 | — | — |
| 2022-08-18 | $69.50 | $69.50 | 15,910 | — | — |
| 2022-08-17 | $72.20 | $72.20 | 10,460 | — | — |
| 2022-08-16 | $73.20 | $73.20 | 35,170 | — | — |
| 2022-08-15 | $75.50 | $75.50 | 50,620 | — | — |
| 2022-08-12 | $79.80 | $79.80 | 30,490 | — | — |
| 2022-08-11 | $80.30 | $80.30 | 28,050 | — | — |
| 2022-08-10 | $80.50 | $80.50 | 48,470 | — | — |
| 2022-08-09 | $81.80 | $81.80 | 31,070 | — | — |
| 2022-08-08 | $80.60 | $80.60 | 98,920 | — | — |
| 2022-08-05 | $80.40 | $80.40 | 27,450 | — | — |
| 2022-08-04 | $80.10 | $80.10 | 27,340 | — | — |
| 2022-08-03 | $81.90 | $81.90 | 32,930 | — | — |
| 2022-08-02 | $84.10 | $84.10 | 71,430 | — | — |
| 2022-08-01 | $80.20 | $80.20 | 83,440 | — | — |
| 2022-07-29 | $80.40 | $80.40 | 121,900 | — | — |
| 2022-07-28 | $86.50 | $86.50 | 185,480 | — | — |
| 2022-07-27 | $79.90 | $79.90 | 245,150 | — | — |
| 2022-07-26 | $80.40 | $80.40 | 190,070 | — | — |
| 2022-07-25 | $82.00 | $82.00 | 472,640 | — | — |
| 2022-07-22 | $69.00 | $69.00 | 317,490 | — | — |
| 2022-07-21 | $80.70 | $80.70 | 2,012,420 | — | — |
| 2022-07-20 | $60.10 | $60.10 | 616,280 | — | — |
| 2022-07-19 | $55.10 | $55.10 | 656,050 | — | — |
| 2022-07-18 | $51.90 | $51.90 | 3,495,440 | — | — |
| 2022-07-15 | $50.00 | $50.00 | 7,386,780 | — | — |
| 2022-07-14 | $29.00 | $29.00 | 2,590 | — | — |
| 2022-07-13 | $29.40 | $29.40 | 2,740 | — | — |
| 2022-07-12 | $30.40 | $30.40 | 5,770 | — | — |
| 2022-07-11 | $30.40 | $30.40 | 9,180 | — | — |
| 2022-07-08 | $28.40 | $28.40 | 6,690 | — | — |
| 2022-07-07 | $28.60 | $28.60 | 9,730 | — | — |
| 2022-07-06 | $28.10 | $28.10 | 11,240 | — | — |
| 2022-07-05 | $29.50 | $29.50 | 3,840 | — | — |
| 2022-07-01 | $30.10 | $30.10 | 8,770 | — | — |
| 2022-06-30 | $31.50 | $31.50 | 8,080 | — | — |
| 2022-06-29 | $33.80 | $33.80 | 4,760 | — | — |
| 2022-06-28 | $34.20 | $34.20 | 7,200 | — | — |
| 2022-06-27 | $38.00 | $38.00 | 3,130 | — | — |
| 2022-06-24 | $38.80 | $38.80 | 3,880 | — | — |
| 2022-06-23 | $39.00 | $39.00 | 5,890 | — | — |
| 2022-06-22 | $41.30 | $41.30 | 18,070 | — | — |
| 2022-06-21 | $41.30 | $41.30 | 7,900 | — | — |
| 2022-06-17 | $43.50 | $43.50 | 3,110 | — | — |
| 2022-06-16 | $45.20 | $45.20 | 3,930 | — | — |
| 2022-06-15 | $44.00 | $44.00 | 15,230 | — | — |
| 2022-06-14 | $45.80 | $45.80 | 41,190 | — | — |
| 2022-06-13 | $46.90 | $46.90 | 33,280 | — | — |
| 2022-06-10 | $48.60 | $48.60 | 7,130 | — | — |
| 2022-06-09 | $48.20 | $48.20 | 5,500 | — | — |
| 2022-06-08 | $47.70 | $47.70 | 6,300 | — | — |
| 2022-06-07 | $47.90 | $47.90 | 10,130 | — | — |
| 2022-06-06 | $48.20 | $48.20 | 6,430 | — | — |
| 2022-06-03 | $47.90 | $47.90 | 7,910 | — | — |
| 2022-06-02 | $51.40 | $51.40 | 3,090 | — | — |
| 2022-06-01 | $50.40 | $50.40 | 3,060 | — | — |
| 2022-05-31 | $51.80 | $51.80 | 3,840 | — | — |
| 2022-05-27 | $53.30 | $53.30 | 4,020 | — | — |
| 2022-05-26 | $50.70 | $50.70 | 4,330 | — | — |
| 2022-05-25 | $48.60 | $48.60 | 4,180 | — | — |
| 2022-05-24 | $49.80 | $49.80 | 4,310 | — | — |
| 2022-05-23 | $54.20 | $54.20 | 11,290 | — | — |
| 2022-05-20 | $59.20 | $59.20 | 2,980 | — | — |
| 2022-05-19 | $64.70 | $64.70 | 4,010 | — | — |
| 2022-05-18 | $63.40 | $63.40 | 5,650 | — | — |
| 2022-05-17 | $60.70 | $60.70 | 1,940 | — | — |
| 2022-05-16 | $61.50 | $61.50 | 3,040 | — | — |
| 2022-05-13 | $61.90 | $61.90 | 2,160 | — | — |
| 2022-05-12 | $60.00 | $60.00 | 8,400 | — | — |
| 2022-05-11 | $60.30 | $60.30 | 9,380 | — | — |
| 2022-05-10 | $60.90 | $60.90 | 11,060 | — | — |
| 2022-05-09 | $67.60 | $67.60 | 7,490 | — | — |
| 2022-05-06 | $71.40 | $71.40 | 1,910 | — | — |
| 2022-05-05 | $76.00 | $76.00 | 5,860 | — | — |
| 2022-05-04 | $77.50 | $77.50 | 7,190 | — | — |
| 2022-05-03 | $74.10 | $74.10 | 1,710 | — | — |
| 2022-05-02 | $73.30 | $73.30 | 4,770 | — | — |
| 2022-04-29 | $72.70 | $72.70 | 4,800 | — | — |
| 2022-04-28 | $75.00 | $75.00 | 5,620 | — | — |
| 2022-04-27 | $73.50 | $73.50 | 5,370 | — | — |
| 2022-04-26 | $72.30 | $72.30 | 4,190 | — | — |
| 2022-04-25 | $74.00 | $74.00 | 13,420 | — | — |
| 2022-04-22 | $68.20 | $68.20 | 18,670 | — | — |
| 2022-04-21 | $72.90 | $72.90 | 16,900 | — | — |
| 2022-04-20 | $76.40 | $76.40 | 20,790 | — | — |
| 2022-04-19 | $78.80 | $78.80 | 26,090 | — | — |
| 2022-04-18 | $80.90 | $80.90 | 47,770 | — | — |
| 2022-04-14 | $82.10 | $82.10 | 75,060 | — | — |
| 2022-04-13 | $86.30 | $86.30 | 238,620 | — | — |
| 2022-04-12 | $98.20 | $98.20 | 1,847,940 | — | — |
| 2022-04-11 | $75.00 | $75.00 | 3,900 | — | — |
| 2022-04-08 | $72.90 | $72.90 | 2,150 | — | — |
| 2022-04-07 | $72.90 | $72.90 | 2,770 | — | — |
| 2022-04-06 | $70.50 | $70.50 | 2,240 | — | — |
| 2022-04-05 | $71.70 | $71.70 | 2,970 | — | — |
| 2022-04-04 | $71.10 | $71.10 | 3,470 | — | — |
| 2022-04-01 | $69.90 | $69.90 | 3,640 | — | — |
| 2022-03-31 | $69.70 | $69.70 | 3,120 | — | — |
| 2022-03-30 | $72.10 | $72.10 | 7,190 | — | — |
| 2022-03-29 | $72.10 | $72.10 | 22,360 | — | — |
| 2022-03-28 | $69.30 | $69.30 | 2,780 | — | — |
| 2022-03-25 | $72.70 | $72.70 | 2,860 | — | — |
| 2022-03-24 | $73.90 | $73.90 | 4,230 | — | — |
| 2022-03-23 | $74.80 | $74.80 | 8,680 | — | — |
| 2022-03-22 | $74.90 | $74.90 | 1,970 | — | — |
| 2022-03-21 | $74.60 | $74.60 | 5,970 | — | — |
| 2022-03-18 | $73.80 | $73.80 | 10,590 | — | — |
| 2022-03-17 | $74.10 | $74.10 | 6,530 | — | — |
| 2022-03-16 | $74.40 | $74.40 | 5,190 | — | — |
| 2022-03-15 | $70.30 | $70.30 | 1,740 | — | — |
| 2022-03-14 | $69.10 | $69.10 | 3,750 | — | — |
| 2022-03-11 | $71.00 | $71.00 | 3,560 | — | — |
| 2022-03-10 | $69.70 | $69.70 | 3,710 | — | — |
| 2022-03-09 | $68.70 | $68.70 | 12,040 | — | — |
| 2022-03-08 | $67.40 | $67.40 | 3,000 | — | — |
| 2022-03-07 | $64.90 | $64.90 | 4,140 | — | — |
| 2022-03-04 | $67.80 | $67.80 | 11,150 | — | — |
| 2022-03-03 | $74.40 | $74.40 | 10,700 | — | — |
| 2022-03-02 | $74.80 | $74.80 | 6,040 | — | — |
| 2022-03-01 | $74.40 | $74.40 | 32,900 | — | — |
| 2022-02-28 | $74.10 | $74.10 | 9,690 | — | — |
| 2022-02-25 | $71.00 | $71.00 | 15,970 | — | — |
| 2022-02-24 | $70.60 | $70.60 | 10,200 | — | — |
| 2022-02-23 | $68.20 | $68.20 | 6,880 | — | — |
| 2022-02-22 | $72.60 | $72.60 | 11,330 | — | — |
| 2022-02-18 | $74.60 | $74.60 | 11,120 | — | — |
| 2022-02-17 | $76.10 | $76.10 | 12,640 | — | — |
| 2022-02-16 | $74.10 | $74.10 | 17,320 | — | — |
| 2022-02-15 | $70.80 | $70.80 | 8,350 | — | — |
| 2022-02-14 | $70.10 | $70.10 | 14,130 | — | — |
| 2022-02-11 | $72.50 | $72.50 | 6,680 | — | — |
| 2022-02-10 | $71.40 | $71.40 | 9,730 | — | — |
| 2022-02-09 | $73.10 | $73.10 | 10,740 | — | — |
| 2022-02-08 | $75.10 | $75.10 | 13,230 | — | — |
| 2022-02-07 | $75.20 | $75.20 | 12,700 | — | — |
| 2022-02-04 | $75.40 | $75.40 | 10,190 | — | — |
| 2022-02-03 | $70.60 | $70.60 | 7,980 | — | — |
| 2022-02-02 | $71.00 | $71.00 | 18,270 | — | — |
| 2022-02-01 | $76.70 | $76.70 | 17,860 | — | — |
| 2022-01-31 | $75.00 | $75.00 | 18,250 | — | — |
| 2022-01-28 | $75.50 | $75.50 | 52,860 | — | — |
| 2022-01-27 | $80.20 | $80.20 | 13,050 | — | — |
| 2022-01-26 | $84.50 | $84.50 | 31,880 | — | — |
| 2022-01-25 | $80.10 | $80.10 | 23,600 | — | — |
| 2022-01-24 | $75.20 | $75.20 | 40,700 | — | — |
| 2022-01-21 | $82.10 | $82.10 | 60,000 | — | — |
| 2022-01-20 | $82.20 | $82.20 | 955,410 | — | — |
| 2022-01-19 | $73.60 | $73.60 | 17,110 | — | — |
| 2022-01-18 | $76.30 | $76.30 | 41,990 | — | — |
| 2022-01-14 | $86.90 | $86.90 | 17,980 | — | — |
| 2022-01-13 | $90.50 | $90.50 | 45,340 | — | — |
| 2022-01-12 | $90.60 | $90.60 | 15,060 | — | — |
| 2022-01-11 | $103.00 | $103.00 | 48,390 | — | — |
| 2022-01-10 | $96.60 | $96.60 | 50,040 | — | — |
| 2022-01-07 | $88.70 | $88.70 | 36,590 | — | — |
| 2022-01-06 | $87.00 | $87.00 | 108,630 | — | — |
| 2022-01-05 | $90.50 | $90.50 | 855,440 | — | — |
| 2022-01-04 | $70.10 | $70.10 | 12,410 | — | — |
| 2022-01-03 | $68.80 | $68.80 | 13,660 | — | — |