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
- 2020-12-03 to 2026-09-03
- 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 | $42.46 | $42.46 | 136,600 | — | — |
| 2022-12-29 | $42.99 | $42.99 | 188,200 | — | — |
| 2022-12-28 | $42.97 | $42.97 | 165,200 | — | — |
| 2022-12-27 | $47.30 | $47.30 | 347,600 | — | — |
| 2022-12-23 | $43.77 | $43.77 | 307,100 | — | — |
| 2022-12-22 | $43.20 | $43.20 | 227,400 | — | — |
| 2022-12-21 | $44.65 | $44.65 | 178,500 | — | — |
| 2022-12-20 | $43.11 | $43.11 | 276,000 | — | — |
| 2022-12-19 | $38.56 | $38.56 | 155,600 | — | — |
| 2022-12-16 | $40.78 | $40.78 | 242,300 | — | — |
| 2022-12-15 | $39.36 | $39.36 | 319,100 | — | — |
| 2022-12-14 | $45.43 | $45.43 | 254,000 | — | — |
| 2022-12-13 | $46.30 | $46.30 | 365,700 | — | — |
| 2022-12-12 | $42.73 | $42.73 | 293,200 | — | — |
| 2022-12-09 | $43.55 | $43.55 | 262,100 | — | — |
| 2022-12-08 | $44.92 | $44.92 | 235,900 | — | — |
| 2022-12-07 | $44.79 | $44.79 | 329,200 | — | — |
| 2022-12-06 | $42.54 | $42.54 | 284,400 | — | — |
| 2022-12-05 | $42.75 | $42.75 | 295,000 | — | — |
| 2022-12-02 | $48.24 | $48.24 | 341,900 | — | — |
| 2022-12-01 | $48.63 | $48.63 | 404,700 | — | — |
| 2022-11-30 | $43.93 | $43.93 | 505,000 | — | — |
| 2022-11-29 | $39.99 | $39.99 | 360,000 | — | — |
| 2022-11-28 | $36.84 | $36.84 | 329,900 | — | — |
| 2022-11-25 | $42.17 | $42.17 | 140,600 | — | — |
| 2022-11-23 | $43.30 | $43.30 | 290,000 | — | — |
| 2022-11-22 | $41.39 | $41.39 | 291,700 | — | — |
| 2022-11-21 | $36.89 | $36.89 | 157,800 | — | — |
| 2022-11-18 | $37.69 | $37.69 | 304,300 | — | — |
| 2022-11-17 | $36.61 | $36.61 | 378,200 | — | — |
| 2022-11-16 | $38.38 | $38.38 | 204,600 | — | — |
| 2022-11-15 | $39.57 | $39.57 | 484,300 | — | — |
| 2022-11-14 | $41.17 | $41.17 | 347,700 | — | — |
| 2022-11-11 | $41.87 | $41.87 | 587,000 | — | — |
| 2022-11-10 | $41.26 | $41.26 | 712,900 | — | — |
| 2022-11-09 | $33.60 | $33.60 | 530,100 | — | — |
| 2022-11-08 | $35.78 | $35.78 | 880,500 | — | — |
| 2022-11-07 | $30.47 | $30.47 | 354,200 | — | — |
| 2022-11-04 | $29.85 | $29.85 | 1,229,300 | — | — |
| 2022-11-03 | $23.05 | $23.05 | 852,400 | — | — |
| 2022-11-02 | $24.46 | $24.46 | 931,600 | — | — |
| 2022-11-01 | $29.88 | $29.88 | 431,700 | — | — |
| 2022-10-31 | $27.81 | $27.81 | 446,100 | — | — |
| 2022-10-28 | $29.80 | $29.80 | 396,060 | — | — |
| 2022-10-27 | $30.20 | $30.20 | 366,600 | — | — |
| 2022-10-26 | $31.50 | $31.50 | 580,320 | — | — |
| 2022-10-25 | $28.80 | $28.80 | 578,170 | — | — |
| 2022-10-24 | $27.40 | $27.40 | 466,290 | — | — |
| 2022-10-21 | $28.70 | $28.70 | 686,170 | — | — |
| 2022-10-20 | $25.00 | $25.00 | 478,910 | — | — |
| 2022-10-19 | $24.00 | $24.00 | 415,490 | — | — |
| 2022-10-18 | $26.50 | $26.50 | 339,900 | — | — |
| 2022-10-17 | $26.10 | $26.10 | 478,680 | — | — |
| 2022-10-14 | $24.00 | $24.00 | 541,140 | — | — |
| 2022-10-13 | $27.70 | $27.70 | 1,080,490 | — | — |
| 2022-10-12 | $28.60 | $28.60 | 258,240 | — | — |
| 2022-10-11 | $27.80 | $27.80 | 536,710 | — | — |
| 2022-10-10 | $28.70 | $28.70 | 315,810 | — | — |
| 2022-10-07 | $30.10 | $30.10 | 491,030 | — | — |
| 2022-10-06 | $35.30 | $35.30 | 321,510 | — | — |
| 2022-10-05 | $34.40 | $34.40 | 550,500 | — | — |
| 2022-10-04 | $36.00 | $36.00 | 726,920 | — | — |
| 2022-10-03 | $32.90 | $32.90 | 638,780 | — | — |
| 2022-09-30 | $29.40 | $29.40 | 563,550 | — | — |
| 2022-09-29 | $27.60 | $27.60 | 444,590 | — | — |
| 2022-09-28 | $27.00 | $27.00 | 869,250 | — | — |
| 2022-09-27 | $22.40 | $22.40 | 485,370 | — | — |
| 2022-09-26 | $22.10 | $22.10 | 558,720 | — | — |
| 2022-09-23 | $23.80 | $23.80 | 997,560 | — | — |
| 2022-09-22 | $29.00 | $29.00 | 432,010 | — | — |
| 2022-09-21 | $29.50 | $29.50 | 664,990 | — | — |
| 2022-09-20 | $29.30 | $29.30 | 485,430 | — | — |
| 2022-09-19 | $31.70 | $31.70 | 260,430 | — | — |
| 2022-09-16 | $30.20 | $30.20 | 605,210 | — | — |
| 2022-09-15 | $29.40 | $29.40 | 529,950 | — | — |
| 2022-09-14 | $32.70 | $32.70 | 290,500 | — | — |
| 2022-09-13 | $32.60 | $32.60 | 353,330 | — | — |
| 2022-09-12 | $36.80 | $36.80 | 414,220 | — | — |
| 2022-09-09 | $35.20 | $35.20 | 345,470 | — | — |
| 2022-09-08 | $32.00 | $32.00 | 325,780 | — | — |
| 2022-09-07 | $32.00 | $32.00 | 645,560 | — | — |
| 2022-09-06 | $28.90 | $28.90 | 285,230 | — | — |
| 2022-09-02 | $30.40 | $30.40 | 559,610 | — | — |
| 2022-09-01 | $27.80 | $27.80 | 399,310 | — | — |
| 2022-08-31 | $31.00 | $31.00 | 418,220 | — | — |
| 2022-08-30 | $31.80 | $31.80 | 381,500 | — | — |
| 2022-08-29 | $34.30 | $34.30 | 316,370 | — | — |
| 2022-08-26 | $35.60 | $35.60 | 570,440 | — | — |
| 2022-08-25 | $41.30 | $41.30 | 210,380 | — | — |
| 2022-08-24 | $40.60 | $40.60 | 233,380 | — | — |
| 2022-08-23 | $39.10 | $39.10 | 280,850 | — | — |
| 2022-08-22 | $37.30 | $37.30 | 188,840 | — | — |
| 2022-08-19 | $37.30 | $37.30 | 226,720 | — | — |
| 2022-08-18 | $40.40 | $40.40 | 158,090 | — | — |
| 2022-08-17 | $40.20 | $40.20 | 327,840 | — | — |
| 2022-08-16 | $45.20 | $45.20 | 106,990 | — | — |
| 2022-08-15 | $45.00 | $45.00 | 381,730 | — | — |
| 2022-08-12 | $48.20 | $48.20 | 266,600 | — | — |
| 2022-08-11 | $45.00 | $45.00 | 193,300 | — | — |
| 2022-08-10 | $47.70 | $47.70 | 319,580 | — | — |
| 2022-08-09 | $47.20 | $47.20 | 187,440 | — | — |
| 2022-08-08 | $47.60 | $47.60 | 274,690 | — | — |
| 2022-08-05 | $44.30 | $44.30 | 283,030 | — | — |
| 2022-08-04 | $45.10 | $45.10 | 543,120 | — | — |
| 2022-08-03 | $40.50 | $40.50 | 338,170 | — | — |
| 2022-08-02 | $42.20 | $42.20 | 283,410 | — | — |
| 2022-08-01 | $44.10 | $44.10 | 232,170 | — | — |
| 2022-07-29 | $44.20 | $44.20 | 272,780 | — | — |
| 2022-07-28 | $42.90 | $42.90 | 415,380 | — | — |
| 2022-07-27 | $40.10 | $40.10 | 360,270 | — | — |
| 2022-07-26 | $37.60 | $37.60 | 137,800 | — | — |
| 2022-07-25 | $35.90 | $35.90 | 385,840 | — | — |
| 2022-07-22 | $39.10 | $39.10 | 389,590 | — | — |
| 2022-07-21 | $40.50 | $40.50 | 306,550 | — | — |
| 2022-07-20 | $38.20 | $38.20 | 199,990 | — | — |
| 2022-07-19 | $41.40 | $41.40 | 179,580 | — | — |
| 2022-07-18 | $40.10 | $40.10 | 333,070 | — | — |
| 2022-07-15 | $39.50 | $39.50 | 286,370 | — | — |
| 2022-07-14 | $39.60 | $39.60 | 442,680 | — | — |
| 2022-07-13 | $45.30 | $45.30 | 315,920 | — | — |
| 2022-07-12 | $42.20 | $42.20 | 139,640 | — | — |
| 2022-07-11 | $44.00 | $44.00 | 83,400 | — | — |
| 2022-07-08 | $46.40 | $46.40 | 86,990 | — | — |
| 2022-07-07 | $46.70 | $46.70 | 156,420 | — | — |
| 2022-07-06 | $44.30 | $44.30 | 189,240 | — | — |
| 2022-07-05 | $46.00 | $46.00 | 269,680 | — | — |
| 2022-07-01 | $53.50 | $53.50 | 255,200 | — | — |
| 2022-06-30 | $49.10 | $49.10 | 138,360 | — | — |
| 2022-06-29 | $55.40 | $55.40 | 243,240 | — | — |
| 2022-06-28 | $58.30 | $58.30 | 65,410 | — | — |
| 2022-06-27 | $62.70 | $62.70 | 127,140 | — | — |
| 2022-06-24 | $64.40 | $64.40 | 139,990 | — | — |
| 2022-06-23 | $59.10 | $59.10 | 158,920 | — | — |
| 2022-06-22 | $67.40 | $67.40 | 195,720 | — | — |
| 2022-06-21 | $70.60 | $70.60 | 89,720 | — | — |
| 2022-06-17 | $70.20 | $70.20 | 159,580 | — | — |
| 2022-06-16 | $73.00 | $73.00 | 278,450 | — | — |
| 2022-06-15 | $69.20 | $69.20 | 172,270 | — | — |
| 2022-06-14 | $65.70 | $65.70 | 112,050 | — | — |
| 2022-06-13 | $72.00 | $72.00 | 194,320 | — | — |
| 2022-06-10 | $89.50 | $89.50 | 139,380 | — | — |
| 2022-06-09 | $79.20 | $79.20 | 80,250 | — | — |
| 2022-06-08 | $89.50 | $89.50 | 76,630 | — | — |
| 2022-06-07 | $91.10 | $91.10 | 32,360 | — | — |
| 2022-06-06 | $89.00 | $89.00 | 72,840 | — | — |
| 2022-06-03 | $92.50 | $92.50 | 57,020 | — | — |
| 2022-06-02 | $99.60 | $99.60 | 79,070 | — | — |
| 2022-06-01 | $87.30 | $87.30 | 53,140 | — | — |
| 2022-05-31 | $84.60 | $84.60 | 68,030 | — | — |
| 2022-05-27 | $91.60 | $91.60 | 46,730 | — | — |
| 2022-05-26 | $90.50 | $90.50 | 49,870 | — | — |
| 2022-05-25 | $91.50 | $91.50 | 46,090 | — | — |
| 2022-05-24 | $94.40 | $94.40 | 96,830 | — | — |
| 2022-05-23 | $89.10 | $89.10 | 79,430 | — | — |
| 2022-05-20 | $87.40 | $87.40 | 103,410 | — | — |
| 2022-05-19 | $88.80 | $88.80 | 132,370 | — | — |
| 2022-05-18 | $75.50 | $75.50 | 54,770 | — | — |
| 2022-05-17 | $82.10 | $82.10 | 56,050 | — | — |
| 2022-05-16 | $81.20 | $81.20 | 53,720 | — | — |
| 2022-05-13 | $79.20 | $79.20 | 104,590 | — | — |
| 2022-05-12 | $73.10 | $73.10 | 147,680 | — | — |
| 2022-05-11 | $85.50 | $85.50 | 75,600 | — | — |
| 2022-05-10 | $85.00 | $85.00 | 89,500 | — | — |
| 2022-05-09 | $90.00 | $90.00 | 95,130 | — | — |
| 2022-05-06 | $110.90 | $110.90 | 78,890 | — | — |
| 2022-05-05 | $115.00 | $115.00 | 98,240 | — | — |
| 2022-05-04 | $129.50 | $129.50 | 89,980 | — | — |
| 2022-05-03 | $121.00 | $121.00 | 68,950 | — | — |
| 2022-05-02 | $111.10 | $111.10 | 86,010 | — | — |
| 2022-04-29 | $122.00 | $122.00 | 76,090 | — | — |
| 2022-04-28 | $126.80 | $126.80 | 77,880 | — | — |
| 2022-04-27 | $116.00 | $116.00 | 72,060 | — | — |
| 2022-04-26 | $120.55 | $120.55 | 66,870 | — | — |
| 2022-04-25 | $128.40 | $128.40 | 129,200 | — | — |
| 2022-04-22 | $143.20 | $143.20 | 84,750 | — | — |
| 2022-04-21 | $159.90 | $159.90 | 177,570 | — | — |
| 2022-04-20 | $188.60 | $188.60 | 43,750 | — | — |
| 2022-04-19 | $182.70 | $182.70 | 60,140 | — | — |
| 2022-04-18 | $200.00 | $200.00 | 52,670 | — | — |
| 2022-04-14 | $201.00 | $201.00 | 79,270 | — | — |
| 2022-04-13 | $197.40 | $197.40 | 81,490 | — | — |
| 2022-04-12 | $184.20 | $184.20 | 81,140 | — | — |
| 2022-04-11 | $177.60 | $177.60 | 57,470 | — | — |
| 2022-04-08 | $180.10 | $180.10 | 65,510 | — | — |
| 2022-04-07 | $169.20 | $169.20 | 55,890 | — | — |
| 2022-04-06 | $160.90 | $160.90 | 42,400 | — | — |
| 2022-04-05 | $162.80 | $162.80 | 62,490 | — | — |
| 2022-04-04 | $174.80 | $174.80 | 66,830 | — | — |
| 2022-04-01 | $179.40 | $179.40 | 66,340 | — | — |
| 2022-03-31 | $165.90 | $165.90 | 53,400 | — | — |
| 2022-03-30 | $169.50 | $169.50 | 41,580 | — | — |
| 2022-03-29 | $163.40 | $163.40 | 62,080 | — | — |
| 2022-03-28 | $158.80 | $158.80 | 59,680 | — | — |
| 2022-03-25 | $173.30 | $173.30 | 35,450 | — | — |
| 2022-03-24 | $171.40 | $171.40 | 67,980 | — | — |
| 2022-03-23 | $172.30 | $172.30 | 57,260 | — | — |
| 2022-03-22 | $162.50 | $162.50 | 58,180 | — | — |
| 2022-03-21 | $167.20 | $167.20 | 70,300 | — | — |
| 2022-03-18 | $156.60 | $156.60 | 60,170 | — | — |
| 2022-03-17 | $163.30 | $163.30 | 72,900 | — | — |
| 2022-03-16 | $152.00 | $152.00 | 76,930 | — | — |
| 2022-03-15 | $152.30 | $152.30 | 75,730 | — | — |
| 2022-03-14 | $148.20 | $148.20 | 104,290 | — | — |
| 2022-03-11 | $170.20 | $170.20 | 71,610 | — | — |
| 2022-03-10 | $180.30 | $180.30 | 81,310 | — | — |
| 2022-03-09 | $168.70 | $168.70 | 88,540 | — | — |
| 2022-03-08 | $174.50 | $174.50 | 187,750 | — | — |
| 2022-03-07 | $171.10 | $171.10 | 111,410 | — | — |
| 2022-03-04 | $158.80 | $158.80 | 68,410 | — | — |
| 2022-03-03 | $144.20 | $144.20 | 33,450 | — | — |
| 2022-03-02 | $141.50 | $141.50 | 50,640 | — | — |
| 2022-03-01 | $142.50 | $142.50 | 82,080 | — | — |
| 2022-02-28 | $126.20 | $126.20 | 52,470 | — | — |
| 2022-02-25 | $125.50 | $125.50 | 41,520 | — | — |
| 2022-02-24 | $123.20 | $123.20 | 129,640 | — | — |
| 2022-02-23 | $129.80 | $129.80 | 77,170 | — | — |
| 2022-02-22 | $121.40 | $121.40 | 66,810 | — | — |
| 2022-02-18 | $127.30 | $127.30 | 54,940 | — | — |
| 2022-02-17 | $131.30 | $131.30 | 98,470 | — | — |
| 2022-02-16 | $118.20 | $118.20 | 53,750 | — | — |
| 2022-02-15 | $109.30 | $109.30 | 63,760 | — | — |
| 2022-02-14 | $115.10 | $115.10 | 81,180 | — | — |
| 2022-02-11 | $108.00 | $108.00 | 95,760 | — | — |
| 2022-02-10 | $93.10 | $93.10 | 64,250 | — | — |
| 2022-02-09 | $101.30 | $101.30 | 38,400 | — | — |
| 2022-02-08 | $102.00 | $102.00 | 34,750 | — | — |
| 2022-02-07 | $98.80 | $98.80 | 65,760 | — | — |
| 2022-02-04 | $89.90 | $89.90 | 24,720 | — | — |
| 2022-02-03 | $89.30 | $89.30 | 52,750 | — | — |
| 2022-02-02 | $93.00 | $93.00 | 33,310 | — | — |
| 2022-02-01 | $92.40 | $92.40 | 32,640 | — | — |
| 2022-01-31 | $89.90 | $89.90 | 77,470 | — | — |
| 2022-01-28 | $82.80 | $82.80 | 105,880 | — | — |
| 2022-01-27 | $85.80 | $85.80 | 100,720 | — | — |
| 2022-01-26 | $95.80 | $95.80 | 85,940 | — | — |
| 2022-01-25 | $106.00 | $106.00 | 71,190 | — | — |
| 2022-01-24 | $103.40 | $103.40 | 91,480 | — | — |
| 2022-01-21 | $106.30 | $106.30 | 82,980 | — | — |
| 2022-01-20 | $114.00 | $114.00 | 74,690 | — | — |
| 2022-01-19 | $118.00 | $118.00 | 150,430 | — | — |
| 2022-01-18 | $98.20 | $98.20 | 37,310 | — | — |
| 2022-01-14 | $102.00 | $102.00 | 53,970 | — | — |
| 2022-01-13 | $104.90 | $104.90 | 32,990 | — | — |
| 2022-01-12 | $109.00 | $109.00 | 37,990 | — | — |
| 2022-01-11 | $103.50 | $103.50 | 61,450 | — | — |
| 2022-01-10 | $97.50 | $97.50 | 44,210 | — | — |
| 2022-01-07 | $92.40 | $92.40 | 38,600 | — | — |
| 2022-01-06 | $91.70 | $91.70 | 77,480 | — | — |
| 2022-01-05 | $102.80 | $102.80 | 68,770 | — | — |
| 2022-01-04 | $108.10 | $108.10 | 28,670 | — | — |
| 2022-01-03 | $106.20 | $106.20 | 47,170 | — | — |