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
- 2021-08-26 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 | $46.50 | $46.50 | 45,060 | — | — |
| 2022-12-29 | $44.10 | $44.10 | 52,333 | — | — |
| 2022-12-28 | $47.40 | $47.40 | 107,463 | — | — |
| 2022-12-27 | $50.40 | $50.40 | 196,887 | — | — |
| 2022-12-23 | $42.00 | $42.00 | 207,103 | — | — |
| 2022-12-22 | $39.60 | $39.60 | 156,807 | — | — |
| 2022-12-21 | $41.40 | $41.40 | 406,980 | — | — |
| 2022-12-20 | $78.00 | $78.00 | 4,363,120 | — | — |
| 2022-12-19 | $28.11 | $28.11 | 203,083 | — | — |
| 2022-12-16 | $29.55 | $29.55 | 1,507 | — | — |
| 2022-12-15 | $30.90 | $30.90 | 870 | — | — |
| 2022-12-14 | $30.00 | $30.00 | 997 | — | — |
| 2022-12-13 | $30.30 | $30.30 | 2,657 | — | — |
| 2022-12-12 | $30.90 | $30.90 | 2,260 | — | — |
| 2022-12-09 | $30.00 | $30.00 | 1,947 | — | — |
| 2022-12-08 | $30.90 | $30.90 | 1,320 | — | — |
| 2022-12-07 | $30.63 | $30.63 | 1,090 | — | — |
| 2022-12-06 | $31.20 | $31.20 | 503 | — | — |
| 2022-12-05 | $31.05 | $31.05 | 890 | — | — |
| 2022-12-02 | $32.10 | $32.10 | 2,197 | — | — |
| 2022-12-01 | $32.10 | $32.10 | 560 | — | — |
| 2022-11-30 | $31.50 | $31.50 | 1,417 | — | — |
| 2022-11-29 | $30.90 | $30.90 | 1,377 | — | — |
| 2022-11-28 | $31.50 | $31.50 | 1,457 | — | — |
| 2022-11-25 | $31.50 | $31.50 | 4,157 | — | — |
| 2022-11-23 | $32.10 | $32.10 | 1,937 | — | — |
| 2022-11-22 | $33.30 | $33.30 | 4,037 | — | — |
| 2022-11-21 | $31.20 | $31.20 | 1,687 | — | — |
| 2022-11-18 | $31.74 | $31.74 | 3,070 | — | — |
| 2022-11-17 | $31.50 | $31.50 | 3,050 | — | — |
| 2022-11-16 | $33.90 | $33.90 | 2,560 | — | — |
| 2022-11-15 | $33.60 | $33.60 | 10,000 | — | — |
| 2022-11-14 | $32.40 | $32.40 | 6,677 | — | — |
| 2022-11-11 | $33.60 | $33.60 | 8,687 | — | — |
| 2022-11-10 | $36.90 | $36.90 | 17,000 | — | — |
| 2022-11-09 | $36.00 | $36.00 | 63,353 | — | — |
| 2022-11-08 | $34.50 | $34.50 | 1,065,803 | — | — |
| 2022-11-07 | $31.20 | $31.20 | 247 | — | — |
| 2022-11-04 | $32.40 | $32.40 | 393 | — | — |
| 2022-11-03 | $32.70 | $32.70 | 457 | — | — |
| 2022-11-02 | $33.30 | $33.30 | 803 | — | — |
| 2022-11-01 | $33.60 | $33.60 | 660 | — | — |
| 2022-10-31 | $35.70 | $35.70 | 583 | — | — |
| 2022-10-28 | $36.00 | $36.00 | 240 | — | — |
| 2022-10-27 | $34.80 | $34.80 | 393 | — | — |
| 2022-10-26 | $36.00 | $36.00 | 1,043 | — | — |
| 2022-10-25 | $36.00 | $36.00 | 3,647 | — | — |
| 2022-10-24 | $37.50 | $37.50 | 1,137 | — | — |
| 2022-10-21 | $39.00 | $39.00 | 340 | — | — |
| 2022-10-20 | $38.40 | $38.40 | 2,013 | — | — |
| 2022-10-19 | $38.40 | $38.40 | 36,080 | — | — |
| 2022-10-18 | $35.40 | $35.40 | 657 | — | — |
| 2022-10-17 | $38.10 | $38.10 | 17 | — | — |
| 2022-10-14 | $38.10 | $38.10 | 47 | — | — |
| 2022-10-13 | $36.24 | $36.24 | 1,227 | — | — |
| 2022-10-12 | $36.60 | $36.60 | 120 | — | — |
| 2022-10-11 | $38.58 | $38.58 | 603 | — | — |
| 2022-10-10 | $36.00 | $36.00 | 143 | — | — |
| 2022-10-07 | $38.10 | $38.10 | 147 | — | — |
| 2022-10-06 | $37.80 | $37.80 | 153 | — | — |
| 2022-10-05 | $41.31 | $41.31 | 93 | — | — |
| 2022-10-04 | $39.00 | $39.00 | 0 | — | — |
| 2022-10-03 | $39.00 | $39.00 | 113 | — | — |
| 2022-09-30 | $38.70 | $38.70 | 137 | — | — |
| 2022-09-29 | $38.10 | $38.10 | 107 | — | — |
| 2022-09-28 | $39.30 | $39.30 | 87 | — | — |
| 2022-09-27 | $36.30 | $36.30 | 627 | — | — |
| 2022-09-26 | $33.60 | $33.60 | 7 | — | — |
| 2022-09-23 | $36.39 | $36.39 | 103 | — | — |
| 2022-09-22 | $37.80 | $37.80 | 650 | — | — |
| 2022-09-21 | $39.30 | $39.30 | 180 | — | — |
| 2022-09-20 | $43.80 | $43.80 | 367 | — | — |
| 2022-09-19 | $46.50 | $46.50 | 2,947 | — | — |
| 2022-09-16 | $39.90 | $39.90 | 50 | — | — |
| 2022-09-15 | $39.90 | $39.90 | 107 | — | — |
| 2022-09-14 | $39.90 | $39.90 | 173 | — | — |
| 2022-09-13 | $40.80 | $40.80 | 117 | — | — |
| 2022-09-12 | $44.10 | $44.10 | 260 | — | — |
| 2022-09-09 | $44.40 | $44.40 | 330 | — | — |
| 2022-09-08 | $44.40 | $44.40 | 133 | — | — |
| 2022-09-07 | $43.80 | $43.80 | 400 | — | — |
| 2022-09-06 | $44.10 | $44.10 | 850 | — | — |
| 2022-09-02 | $48.60 | $48.60 | 73 | — | — |
| 2022-09-01 | $49.38 | $49.38 | 20 | — | — |
| 2022-08-31 | $48.60 | $48.60 | 967 | — | — |
| 2022-08-30 | $49.80 | $49.80 | 273 | — | — |
| 2022-08-29 | $52.20 | $52.20 | 617 | — | — |
| 2022-08-26 | $51.90 | $51.90 | 170 | — | — |
| 2022-08-25 | $52.56 | $52.56 | 223 | — | — |
| 2022-08-24 | $53.67 | $53.67 | 180 | — | — |
| 2022-08-23 | $53.40 | $53.40 | 170 | — | — |
| 2022-08-22 | $53.40 | $53.40 | 323 | — | — |
| 2022-08-19 | $55.80 | $55.80 | 83 | — | — |
| 2022-08-18 | $58.20 | $58.20 | 117 | — | — |
| 2022-08-17 | $58.50 | $58.50 | 380 | — | — |
| 2022-08-16 | $60.30 | $60.30 | 870 | — | — |
| 2022-08-15 | $60.90 | $60.90 | 2,147 | — | — |
| 2022-08-12 | $57.90 | $57.90 | 413 | — | — |
| 2022-08-11 | $56.70 | $56.70 | 283 | — | — |
| 2022-08-10 | $56.70 | $56.70 | 850 | — | — |
| 2022-08-09 | $53.91 | $53.91 | 327 | — | — |
| 2022-08-08 | $54.00 | $54.00 | 417 | — | — |
| 2022-08-05 | $54.90 | $54.90 | 37 | — | — |
| 2022-08-04 | $51.81 | $51.81 | 163 | — | — |
| 2022-08-03 | $51.90 | $51.90 | 237 | — | — |
| 2022-08-02 | $50.70 | $50.70 | 260 | — | — |
| 2022-08-01 | $51.30 | $51.30 | 313 | — | — |
| 2022-07-29 | $53.40 | $53.40 | 33 | — | — |
| 2022-07-28 | $53.40 | $53.40 | 33 | — | — |
| 2022-07-27 | $50.40 | $50.40 | 763 | — | — |
| 2022-07-26 | $51.30 | $51.30 | 527 | — | — |
| 2022-07-25 | $52.20 | $52.20 | 647 | — | — |
| 2022-07-22 | $53.70 | $53.70 | 207 | — | — |
| 2022-07-21 | $53.10 | $53.10 | 53 | — | — |
| 2022-07-20 | $51.90 | $51.90 | 827 | — | — |
| 2022-07-19 | $51.90 | $51.90 | 80 | — | — |
| 2022-07-18 | $52.20 | $52.20 | 537 | — | — |
| 2022-07-15 | $51.60 | $51.60 | 110 | — | — |
| 2022-07-14 | $53.40 | $53.40 | 270 | — | — |
| 2022-07-13 | $52.50 | $52.50 | 693 | — | — |
| 2022-07-12 | $52.50 | $52.50 | 1,740 | — | — |
| 2022-07-11 | $51.63 | $51.63 | 1,067 | — | — |
| 2022-07-08 | $52.20 | $52.20 | 117 | — | — |
| 2022-07-07 | $50.40 | $50.40 | 353 | — | — |
| 2022-07-06 | $51.00 | $51.00 | 553 | — | — |
| 2022-07-05 | $51.90 | $51.90 | 103 | — | — |
| 2022-07-01 | $49.80 | $49.80 | 1,117 | — | — |
| 2022-06-30 | $51.30 | $51.30 | 90 | — | — |
| 2022-06-29 | $53.70 | $53.70 | 100 | — | — |
| 2022-06-28 | $53.40 | $53.40 | 127 | — | — |
| 2022-06-27 | $52.35 | $52.35 | 50 | — | — |
| 2022-06-24 | $54.60 | $54.60 | 237 | — | — |
| 2022-06-23 | $53.10 | $53.10 | 333 | — | — |
| 2022-06-22 | $52.80 | $52.80 | 530 | — | — |
| 2022-06-21 | $53.40 | $53.40 | 637 | — | — |
| 2022-06-17 | $53.88 | $53.88 | 270 | — | — |
| 2022-06-16 | $52.50 | $52.50 | 1,350 | — | — |
| 2022-06-15 | $54.30 | $54.30 | 533 | — | — |
| 2022-06-14 | $55.50 | $55.50 | 2,137 | — | — |
| 2022-06-13 | $55.80 | $55.80 | 3,217 | — | — |
| 2022-06-10 | $55.95 | $55.95 | 987 | — | — |
| 2022-06-09 | $55.50 | $55.50 | 403 | — | — |
| 2022-06-08 | $55.50 | $55.50 | 2,010 | — | — |
| 2022-06-07 | $52.20 | $52.20 | 3,000 | — | — |
| 2022-06-06 | $52.50 | $52.50 | 1,417 | — | — |
| 2022-06-03 | $55.50 | $55.50 | 473 | — | — |
| 2022-06-02 | $57.00 | $57.00 | 1,480 | — | — |
| 2022-06-01 | $57.30 | $57.30 | 263 | — | — |
| 2022-05-31 | $55.80 | $55.80 | 777 | — | — |
| 2022-05-27 | $58.50 | $58.50 | 340 | — | — |
| 2022-05-26 | $57.00 | $57.00 | 957 | — | — |
| 2022-05-25 | $58.50 | $58.50 | 940 | — | — |
| 2022-05-24 | $57.30 | $57.30 | 1,143 | — | — |
| 2022-05-23 | $57.00 | $57.00 | 637 | — | — |
| 2022-05-20 | $57.00 | $57.00 | 527 | — | — |
| 2022-05-19 | $57.30 | $57.30 | 1,320 | — | — |
| 2022-05-18 | $58.44 | $58.44 | 1,280 | — | — |
| 2022-05-17 | $63.90 | $63.90 | 2,270 | — | — |
| 2022-05-16 | $55.50 | $55.50 | 1,033 | — | — |
| 2022-05-13 | $54.60 | $54.60 | 993 | — | — |
| 2022-05-12 | $51.60 | $51.60 | 667 | — | — |
| 2022-05-11 | $54.30 | $54.30 | 1,280 | — | — |
| 2022-05-10 | $55.50 | $55.50 | 743 | — | — |
| 2022-05-09 | $55.80 | $55.80 | 1,327 | — | — |
| 2022-05-06 | $63.00 | $63.00 | 323 | — | — |
| 2022-05-05 | $62.40 | $62.40 | 273 | — | — |
| 2022-05-04 | $65.40 | $65.40 | 127 | — | — |
| 2022-05-03 | $63.30 | $63.30 | 367 | — | — |
| 2022-05-02 | $63.45 | $63.45 | 403 | — | — |
| 2022-04-29 | $64.26 | $64.26 | 287 | — | — |
| 2022-04-28 | $67.20 | $67.20 | 443 | — | — |
| 2022-04-27 | $66.90 | $66.90 | 4,030 | — | — |
| 2022-04-26 | $67.50 | $67.50 | 1,030 | — | — |
| 2022-04-25 | $73.80 | $73.80 | 1,327 | — | — |
| 2022-04-22 | $73.26 | $73.26 | 277 | — | — |
| 2022-04-21 | $72.90 | $72.90 | 193 | — | — |
| 2022-04-20 | $74.10 | $74.10 | 3,437 | — | — |
| 2022-04-19 | $67.50 | $67.50 | 163 | — | — |
| 2022-04-18 | $65.70 | $65.70 | 410 | — | — |
| 2022-04-14 | $63.00 | $63.00 | 260 | — | — |
| 2022-04-13 | $66.90 | $66.90 | 1,317 | — | — |
| 2022-04-12 | $63.60 | $63.60 | 157 | — | — |
| 2022-04-11 | $65.70 | $65.70 | 487 | — | — |
| 2022-04-08 | $69.90 | $69.90 | 23 | — | — |
| 2022-04-07 | $69.00 | $69.00 | 420 | — | — |
| 2022-04-06 | $68.10 | $68.10 | 323 | — | — |
| 2022-04-05 | $70.50 | $70.50 | 617 | — | — |
| 2022-04-04 | $68.10 | $68.10 | 530 | — | — |
| 2022-04-01 | $71.70 | $71.70 | 167 | — | — |
| 2022-03-31 | $72.00 | $72.00 | 623 | — | — |
| 2022-03-30 | $72.90 | $72.90 | 473 | — | — |
| 2022-03-29 | $75.00 | $75.00 | 190 | — | — |
| 2022-03-28 | $73.50 | $73.50 | 560 | — | — |
| 2022-03-25 | $77.40 | $77.40 | 1,583 | — | — |
| 2022-03-24 | $77.70 | $77.70 | 730 | — | — |
| 2022-03-23 | $76.20 | $76.20 | 640 | — | — |
| 2022-03-22 | $78.00 | $78.00 | 383 | — | — |
| 2022-03-21 | $75.00 | $75.00 | 1,623 | — | — |
| 2022-03-18 | $80.10 | $80.10 | 1,820 | — | — |
| 2022-03-17 | $75.30 | $75.30 | 1,433 | — | — |
| 2022-03-16 | $72.00 | $72.00 | 947 | — | — |
| 2022-03-15 | $70.20 | $70.20 | 677 | — | — |
| 2022-03-14 | $71.10 | $71.10 | 373 | — | — |
| 2022-03-11 | $71.40 | $71.40 | 510 | — | — |
| 2022-03-10 | $70.80 | $70.80 | 393 | — | — |
| 2022-03-09 | $72.60 | $72.60 | 230 | — | — |
| 2022-03-08 | $70.80 | $70.80 | 703 | — | — |
| 2022-03-07 | $67.80 | $67.80 | 657 | — | — |
| 2022-03-04 | $73.20 | $73.20 | 267 | — | — |
| 2022-03-03 | $77.70 | $77.70 | 607 | — | — |
| 2022-03-02 | $76.80 | $76.80 | 1,403 | — | — |
| 2022-03-01 | $73.50 | $73.50 | 1,153 | — | — |
| 2022-02-28 | $71.70 | $71.70 | 977 | — | — |
| 2022-02-25 | $73.50 | $73.50 | 1,207 | — | — |
| 2022-02-24 | $73.80 | $73.80 | 3,713 | — | — |
| 2022-02-23 | $73.80 | $73.80 | 853 | — | — |
| 2022-02-22 | $78.60 | $78.60 | 460 | — | — |
| 2022-02-18 | $80.25 | $80.25 | 163 | — | — |
| 2022-02-17 | $80.40 | $80.40 | 1,953 | — | — |
| 2022-02-16 | $86.70 | $86.70 | 770 | — | — |
| 2022-02-15 | $87.00 | $87.00 | 3,103 | — | — |
| 2022-02-14 | $78.00 | $78.00 | 3,397 | — | — |
| 2022-02-11 | $87.30 | $87.30 | 1,507 | — | — |
| 2022-02-10 | $90.30 | $90.30 | 1,800 | — | — |
| 2022-02-09 | $89.10 | $89.10 | 1,857 | — | — |
| 2022-02-08 | $92.10 | $92.10 | 4,380 | — | — |
| 2022-02-07 | $99.30 | $99.30 | 14,557 | — | — |
| 2022-02-04 | $83.55 | $83.55 | 793 | — | — |
| 2022-02-03 | $85.80 | $85.80 | 2,543 | — | — |
| 2022-02-02 | $84.00 | $84.00 | 5,483 | — | — |
| 2022-02-01 | $77.70 | $77.70 | 4,000 | — | — |
| 2022-01-31 | $70.20 | $70.20 | 4,153 | — | — |
| 2022-01-28 | $63.30 | $63.30 | 1,933 | — | — |
| 2022-01-27 | $63.00 | $63.00 | 2,713 | — | — |
| 2022-01-26 | $62.40 | $62.40 | 5,180 | — | — |
| 2022-01-25 | $60.30 | $60.30 | 4,210 | — | — |
| 2022-01-24 | $65.10 | $65.10 | 8,510 | — | — |
| 2022-01-21 | $72.60 | $72.60 | 1,683 | — | — |
| 2022-01-20 | $70.80 | $70.80 | 12,280 | — | — |
| 2022-01-19 | $66.90 | $66.90 | 3,850 | — | — |
| 2022-01-18 | $74.70 | $74.70 | 5,287 | — | — |
| 2022-01-14 | $82.20 | $82.20 | 850 | — | — |
| 2022-01-13 | $81.60 | $81.60 | 1,177 | — | — |
| 2022-01-12 | $84.90 | $84.90 | 1,520 | — | — |
| 2022-01-11 | $82.80 | $82.80 | 1,187 | — | — |
| 2022-01-10 | $79.50 | $79.50 | 3,480 | — | — |
| 2022-01-07 | $89.70 | $89.70 | 697 | — | — |
| 2022-01-06 | $88.80 | $88.80 | 1,063 | — | — |
| 2022-01-05 | $90.00 | $90.00 | 3,010 | — | — |
| 2022-01-04 | $92.40 | $92.40 | 3,927 | — | — |
| 2022-01-03 | $93.00 | $93.00 | 6,830 | — | — |