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
- 2021-01-04 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 | $36.45 | $36.45 | 145,407 | — | — |
| 2022-12-29 | $34.05 | $34.05 | 279,313 | — | — |
| 2022-12-28 | $32.55 | $32.55 | 96,593 | — | — |
| 2022-12-27 | $31.05 | $31.05 | 104,847 | — | — |
| 2022-12-23 | $33.75 | $33.75 | 87,493 | — | — |
| 2022-12-22 | $34.80 | $34.80 | 94,993 | — | — |
| 2022-12-21 | $36.30 | $36.30 | 53,527 | — | — |
| 2022-12-20 | $36.90 | $36.90 | 62,040 | — | — |
| 2022-12-19 | $37.35 | $37.35 | 67,953 | — | — |
| 2022-12-16 | $38.85 | $38.85 | 105,300 | — | — |
| 2022-12-15 | $38.10 | $38.10 | 89,040 | — | — |
| 2022-12-14 | $39.15 | $39.15 | 69,733 | — | — |
| 2022-12-13 | $40.05 | $40.05 | 98,040 | — | — |
| 2022-12-12 | $38.55 | $38.55 | 121,800 | — | — |
| 2022-12-09 | $38.25 | $38.25 | 95,293 | — | — |
| 2022-12-08 | $40.05 | $40.05 | 104,893 | — | — |
| 2022-12-07 | $39.60 | $39.60 | 289,560 | — | — |
| 2022-12-06 | $42.90 | $42.90 | 114,553 | — | — |
| 2022-12-05 | $49.50 | $49.50 | 65,600 | — | — |
| 2022-12-02 | $50.70 | $50.70 | 79,347 | — | — |
| 2022-12-01 | $46.20 | $46.20 | 104,340 | — | — |
| 2022-11-30 | $48.30 | $48.30 | 114,293 | — | — |
| 2022-11-29 | $48.60 | $48.60 | 72,773 | — | — |
| 2022-11-28 | $47.40 | $47.40 | 84,047 | — | — |
| 2022-11-25 | $51.15 | $51.15 | 36,073 | — | — |
| 2022-11-23 | $49.80 | $49.80 | 80,653 | — | — |
| 2022-11-22 | $50.40 | $50.40 | 104,487 | — | — |
| 2022-11-21 | $52.80 | $52.80 | 125,440 | — | — |
| 2022-11-18 | $57.90 | $57.90 | 233,533 | — | — |
| 2022-11-17 | $55.05 | $55.05 | 76,380 | — | — |
| 2022-11-16 | $57.30 | $57.30 | 70,653 | — | — |
| 2022-11-15 | $60.90 | $60.90 | 78,773 | — | — |
| 2022-11-14 | $62.10 | $62.10 | 105,447 | — | — |
| 2022-11-11 | $61.50 | $61.50 | 140,273 | — | — |
| 2022-11-10 | $56.85 | $56.85 | 110,180 | — | — |
| 2022-11-09 | $51.45 | $51.45 | 59,780 | — | — |
| 2022-11-08 | $52.95 | $52.95 | 88,033 | — | — |
| 2022-11-07 | $59.85 | $59.85 | 75,593 | — | — |
| 2022-11-04 | $55.50 | $55.50 | 92,200 | — | — |
| 2022-11-03 | $60.60 | $60.60 | 82,140 | — | — |
| 2022-11-02 | $58.35 | $58.35 | 79,207 | — | — |
| 2022-11-01 | $62.25 | $62.25 | 55,067 | — | — |
| 2022-10-31 | $63.45 | $63.45 | 83,720 | — | — |
| 2022-10-28 | $61.05 | $61.05 | 96,153 | — | — |
| 2022-10-27 | $58.50 | $58.50 | 44,187 | — | — |
| 2022-10-26 | $57.90 | $57.90 | 84,653 | — | — |
| 2022-10-25 | $60.45 | $60.45 | 115,460 | — | — |
| 2022-10-24 | $53.10 | $53.10 | 52,253 | — | — |
| 2022-10-21 | $51.60 | $51.60 | 80,593 | — | — |
| 2022-10-20 | $51.30 | $51.30 | 55,167 | — | — |
| 2022-10-19 | $52.35 | $52.35 | 93,647 | — | — |
| 2022-10-18 | $54.45 | $54.45 | 151,047 | — | — |
| 2022-10-17 | $55.20 | $55.20 | 123,233 | — | — |
| 2022-10-14 | $60.45 | $60.45 | 83,080 | — | — |
| 2022-10-13 | $62.70 | $62.70 | 86,833 | — | — |
| 2022-10-12 | $57.60 | $57.60 | 82,647 | — | — |
| 2022-10-11 | $57.75 | $57.75 | 91,160 | — | — |
| 2022-10-10 | $56.55 | $56.55 | 124,073 | — | — |
| 2022-10-07 | $61.20 | $61.20 | 84,967 | — | — |
| 2022-10-06 | $68.10 | $68.10 | 83,320 | — | — |
| 2022-10-05 | $69.60 | $69.60 | 79,093 | — | — |
| 2022-10-04 | $75.45 | $75.45 | 137,107 | — | — |
| 2022-10-03 | $66.00 | $66.00 | 87,447 | — | — |
| 2022-09-30 | $61.35 | $61.35 | 72,213 | — | — |
| 2022-09-29 | $62.40 | $62.40 | 112,013 | — | — |
| 2022-09-28 | $67.65 | $67.65 | 62,880 | — | — |
| 2022-09-27 | $64.95 | $64.95 | 90,733 | — | — |
| 2022-09-26 | $61.80 | $61.80 | 84,627 | — | — |
| 2022-09-23 | $62.10 | $62.10 | 72,093 | — | — |
| 2022-09-22 | $65.10 | $65.10 | 62,320 | — | — |
| 2022-09-21 | $63.90 | $63.90 | 71,853 | — | — |
| 2022-09-20 | $63.90 | $63.90 | 54,567 | — | — |
| 2022-09-19 | $68.55 | $68.55 | 96,000 | — | — |
| 2022-09-16 | $72.90 | $72.90 | 214,307 | — | — |
| 2022-09-15 | $71.25 | $71.25 | 120,680 | — | — |
| 2022-09-14 | $68.70 | $68.70 | 86,280 | — | — |
| 2022-09-13 | $64.65 | $64.65 | 83,487 | — | — |
| 2022-09-12 | $68.10 | $68.10 | 113,047 | — | — |
| 2022-09-09 | $60.90 | $60.90 | 47,953 | — | — |
| 2022-09-08 | $57.15 | $57.15 | 57,253 | — | — |
| 2022-09-07 | $55.65 | $55.65 | 81,187 | — | — |
| 2022-09-06 | $54.30 | $54.30 | 99,380 | — | — |
| 2022-09-02 | $59.40 | $59.40 | 56,940 | — | — |
| 2022-09-01 | $64.50 | $64.50 | 47,747 | — | — |
| 2022-08-31 | $66.60 | $66.60 | 77,493 | — | — |
| 2022-08-30 | $58.95 | $58.95 | 43,400 | — | — |
| 2022-08-29 | $60.15 | $60.15 | 63,220 | — | — |
| 2022-08-26 | $61.50 | $61.50 | 71,960 | — | — |
| 2022-08-25 | $67.05 | $67.05 | 72,420 | — | — |
| 2022-08-24 | $67.20 | $67.20 | 62,060 | — | — |
| 2022-08-23 | $59.70 | $59.70 | 41,420 | — | — |
| 2022-08-22 | $59.55 | $59.55 | 52,407 | — | — |
| 2022-08-19 | $61.05 | $61.05 | 84,773 | — | — |
| 2022-08-18 | $70.50 | $70.50 | 55,807 | — | — |
| 2022-08-17 | $69.00 | $69.00 | 105,767 | — | — |
| 2022-08-16 | $77.40 | $77.40 | 269,187 | — | — |
| 2022-08-15 | $73.80 | $73.80 | 60,093 | — | — |
| 2022-08-12 | $74.25 | $74.25 | 239,613 | — | — |
| 2022-08-11 | $62.70 | $62.70 | 65,820 | — | — |
| 2022-08-10 | $65.40 | $65.40 | 56,987 | — | — |
| 2022-08-09 | $61.05 | $61.05 | 46,353 | — | — |
| 2022-08-08 | $61.95 | $61.95 | 68,427 | — | — |
| 2022-08-05 | $67.65 | $67.65 | 93,213 | — | — |
| 2022-08-04 | $63.15 | $63.15 | 47,160 | — | — |
| 2022-08-03 | $59.40 | $59.40 | 35,180 | — | — |
| 2022-08-02 | $59.85 | $59.85 | 39,467 | — | — |
| 2022-08-01 | $57.00 | $57.00 | 39,340 | — | — |
| 2022-07-29 | $57.00 | $57.00 | 57,373 | — | — |
| 2022-07-28 | $55.20 | $55.20 | 54,767 | — | — |
| 2022-07-27 | $50.40 | $50.40 | 29,553 | — | — |
| 2022-07-26 | $47.70 | $47.70 | 37,000 | — | — |
| 2022-07-25 | $51.15 | $51.15 | 25,273 | — | — |
| 2022-07-22 | $49.05 | $49.05 | 36,027 | — | — |
| 2022-07-21 | $53.70 | $53.70 | 43,300 | — | — |
| 2022-07-20 | $53.25 | $53.25 | 43,520 | — | — |
| 2022-07-19 | $52.80 | $52.80 | 72,800 | — | — |
| 2022-07-18 | $49.95 | $49.95 | 61,273 | — | — |
| 2022-07-15 | $46.80 | $46.80 | 67,907 | — | — |
| 2022-07-14 | $40.80 | $40.80 | 85,927 | — | — |
| 2022-07-13 | $42.00 | $42.00 | 36,553 | — | — |
| 2022-07-12 | $43.05 | $43.05 | 30,607 | — | — |
| 2022-07-11 | $44.40 | $44.40 | 46,500 | — | — |
| 2022-07-08 | $49.50 | $49.50 | 74,440 | — | — |
| 2022-07-07 | $48.60 | $48.60 | 54,073 | — | — |
| 2022-07-06 | $45.75 | $45.75 | 49,660 | — | — |
| 2022-07-05 | $44.10 | $44.10 | 68,553 | — | — |
| 2022-07-01 | $40.20 | $40.20 | 62,147 | — | — |
| 2022-06-30 | $42.15 | $42.15 | 59,693 | — | — |
| 2022-06-29 | $43.65 | $43.65 | 160,367 | — | — |
| 2022-06-28 | $46.65 | $46.65 | 101,393 | — | — |
| 2022-06-27 | $50.40 | $50.40 | 96,660 | — | — |
| 2022-06-24 | $53.70 | $53.70 | 667,587 | — | — |
| 2022-06-23 | $58.95 | $58.95 | 107,267 | — | — |
| 2022-06-22 | $53.40 | $53.40 | 74,793 | — | — |
| 2022-06-21 | $53.85 | $53.85 | 93,727 | — | — |
| 2022-06-17 | $54.75 | $54.75 | 111,793 | — | — |
| 2022-06-16 | $49.80 | $49.80 | 83,453 | — | — |
| 2022-06-15 | $49.65 | $49.65 | 99,507 | — | — |
| 2022-06-14 | $44.70 | $44.70 | 90,967 | — | — |
| 2022-06-13 | $44.55 | $44.55 | 89,153 | — | — |
| 2022-06-10 | $48.60 | $48.60 | 72,420 | — | — |
| 2022-06-09 | $51.90 | $51.90 | 83,473 | — | — |
| 2022-06-08 | $56.70 | $56.70 | 43,807 | — | — |
| 2022-06-07 | $58.50 | $58.50 | 95,347 | — | — |
| 2022-06-06 | $63.30 | $63.30 | 131,633 | — | — |
| 2022-06-03 | $58.65 | $58.65 | 66,440 | — | — |
| 2022-06-02 | $60.60 | $60.60 | 93,227 | — | — |
| 2022-06-01 | $57.75 | $57.75 | 85,020 | — | — |
| 2022-05-31 | $61.95 | $61.95 | 182,333 | — | — |
| 2022-05-27 | $64.95 | $64.95 | 99,653 | — | — |
| 2022-05-26 | $60.75 | $60.75 | 65,980 | — | — |
| 2022-05-25 | $63.60 | $63.60 | 42,533 | — | — |
| 2022-05-24 | $63.45 | $63.45 | 108,633 | — | — |
| 2022-05-23 | $69.30 | $69.30 | 91,987 | — | — |
| 2022-05-20 | $77.85 | $77.85 | 322,867 | — | — |
| 2022-05-19 | $82.20 | $82.20 | 152,500 | — | — |
| 2022-05-18 | $80.55 | $80.55 | 168,107 | — | — |
| 2022-05-17 | $82.80 | $82.80 | 196,667 | — | — |
| 2022-05-16 | $80.70 | $80.70 | 175,773 | — | — |
| 2022-05-13 | $74.25 | $74.25 | 135,727 | — | — |
| 2022-05-12 | $61.35 | $61.35 | 140,580 | — | — |
| 2022-05-11 | $56.55 | $56.55 | 60,420 | — | — |
| 2022-05-10 | $62.85 | $62.85 | 61,260 | — | — |
| 2022-05-09 | $69.00 | $69.00 | 64,953 | — | — |
| 2022-05-06 | $75.90 | $75.90 | 38,933 | — | — |
| 2022-05-05 | $78.45 | $78.45 | 34,793 | — | — |
| 2022-05-04 | $82.95 | $82.95 | 75,373 | — | — |
| 2022-05-03 | $84.30 | $84.30 | 38,853 | — | — |
| 2022-05-02 | $85.20 | $85.20 | 43,807 | — | — |
| 2022-04-29 | $83.55 | $83.55 | 24,960 | — | — |
| 2022-04-28 | $85.20 | $85.20 | 34,540 | — | — |
| 2022-04-27 | $83.40 | $83.40 | 33,520 | — | — |
| 2022-04-26 | $83.70 | $83.70 | 49,360 | — | — |
| 2022-04-25 | $85.95 | $85.95 | 55,073 | — | — |
| 2022-04-22 | $81.60 | $81.60 | 71,787 | — | — |
| 2022-04-21 | $84.60 | $84.60 | 76,507 | — | — |
| 2022-04-20 | $91.05 | $91.05 | 41,727 | — | — |
| 2022-04-19 | $91.20 | $91.20 | 63,353 | — | — |
| 2022-04-18 | $88.05 | $88.05 | 25,053 | — | — |
| 2022-04-14 | $88.05 | $88.05 | 41,780 | — | — |
| 2022-04-13 | $88.20 | $88.20 | 38,847 | — | — |
| 2022-04-12 | $88.20 | $88.20 | 57,773 | — | — |
| 2022-04-11 | $85.20 | $85.20 | 37,907 | — | — |
| 2022-04-08 | $85.05 | $85.05 | 31,667 | — | — |
| 2022-04-07 | $86.25 | $86.25 | 44,307 | — | — |
| 2022-04-06 | $85.65 | $85.65 | 60,127 | — | — |
| 2022-04-05 | $89.10 | $89.10 | 86,660 | — | — |
| 2022-04-04 | $89.85 | $89.85 | 127,453 | — | — |
| 2022-04-01 | $84.45 | $84.45 | 44,120 | — | — |
| 2022-03-31 | $83.55 | $83.55 | 48,440 | — | — |
| 2022-03-30 | $84.00 | $84.00 | 214,140 | — | — |
| 2022-03-29 | $80.25 | $80.25 | 56,733 | — | — |
| 2022-03-28 | $81.75 | $81.75 | 74,653 | — | — |
| 2022-03-25 | $85.50 | $85.50 | 84,693 | — | — |
| 2022-03-24 | $82.65 | $82.65 | 121,000 | — | — |
| 2022-03-23 | $80.85 | $80.85 | 74,733 | — | — |
| 2022-03-22 | $81.00 | $81.00 | 111,140 | — | — |
| 2022-03-21 | $78.60 | $78.60 | 223,693 | — | — |
| 2022-03-18 | $75.30 | $75.30 | 81,587 | — | — |
| 2022-03-17 | $75.00 | $75.00 | 67,180 | — | — |
| 2022-03-16 | $72.90 | $72.90 | 70,387 | — | — |
| 2022-03-15 | $63.75 | $63.75 | 57,720 | — | — |
| 2022-03-14 | $64.05 | $64.05 | 37,567 | — | — |
| 2022-03-11 | $69.15 | $69.15 | 27,107 | — | — |
| 2022-03-10 | $71.70 | $71.70 | 31,647 | — | — |
| 2022-03-09 | $73.65 | $73.65 | 42,287 | — | — |
| 2022-03-08 | $74.70 | $74.70 | 65,893 | — | — |
| 2022-03-07 | $66.75 | $66.75 | 68,147 | — | — |
| 2022-03-04 | $69.45 | $69.45 | 32,307 | — | — |
| 2022-03-03 | $73.35 | $73.35 | 27,407 | — | — |
| 2022-03-02 | $74.85 | $74.85 | 24,353 | — | — |
| 2022-03-01 | $75.00 | $75.00 | 54,073 | — | — |
| 2022-02-28 | $77.85 | $77.85 | 67,167 | — | — |
| 2022-02-25 | $66.90 | $66.90 | 73,400 | — | — |
| 2022-02-24 | $67.50 | $67.50 | 63,367 | — | — |
| 2022-02-23 | $59.70 | $59.70 | 40,027 | — | — |
| 2022-02-22 | $63.15 | $63.15 | 36,893 | — | — |
| 2022-02-18 | $69.00 | $69.00 | 28,327 | — | — |
| 2022-02-17 | $70.95 | $70.95 | 40,340 | — | — |
| 2022-02-16 | $78.00 | $78.00 | 28,540 | — | — |
| 2022-02-15 | $76.80 | $76.80 | 41,167 | — | — |
| 2022-02-14 | $71.25 | $71.25 | 41,520 | — | — |
| 2022-02-11 | $74.25 | $74.25 | 37,827 | — | — |
| 2022-02-10 | $80.70 | $80.70 | 41,533 | — | — |
| 2022-02-09 | $87.30 | $87.30 | 76,793 | — | — |
| 2022-02-08 | $81.90 | $81.90 | 75,593 | — | — |
| 2022-02-07 | $78.00 | $78.00 | 46,860 | — | — |
| 2022-02-04 | $79.50 | $79.50 | 44,787 | — | — |
| 2022-02-03 | $74.40 | $74.40 | 59,027 | — | — |
| 2022-02-02 | $79.35 | $79.35 | 101,653 | — | — |
| 2022-02-01 | $83.40 | $83.40 | 66,053 | — | — |
| 2022-01-31 | $81.75 | $81.75 | 76,287 | — | — |
| 2022-01-28 | $75.90 | $75.90 | 48,140 | — | — |
| 2022-01-27 | $75.15 | $75.15 | 32,573 | — | — |
| 2022-01-26 | $82.65 | $82.65 | 43,033 | — | — |
| 2022-01-25 | $88.20 | $88.20 | 41,140 | — | — |
| 2022-01-24 | $90.30 | $90.30 | 80,340 | — | — |
| 2022-01-21 | $99.30 | $99.30 | 50,273 | — | — |
| 2022-01-20 | $103.65 | $103.65 | 38,487 | — | — |
| 2022-01-19 | $109.20 | $109.20 | 37,813 | — | — |
| 2022-01-18 | $114.75 | $114.75 | 32,893 | — | — |
| 2022-01-14 | $120.00 | $120.00 | 35,660 | — | — |
| 2022-01-13 | $129.00 | $129.00 | 22,833 | — | — |
| 2022-01-12 | $135.60 | $135.60 | 21,787 | — | — |
| 2022-01-11 | $139.05 | $139.05 | 31,667 | — | — |
| 2022-01-10 | $137.25 | $137.25 | 31,873 | — | — |
| 2022-01-07 | $143.25 | $143.25 | 32,007 | — | — |
| 2022-01-06 | $150.45 | $150.45 | 38,507 | — | — |
| 2022-01-05 | $159.00 | $159.00 | 27,833 | — | — |
| 2022-01-04 | $169.65 | $169.65 | 37,120 | — | — |
| 2022-01-03 | $172.50 | $172.50 | 38,753 | — | — |