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
- 2019-07-31 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 | $31.82 | $31.82 | 373 | — | — |
| 2022-12-29 | $29.13 | $29.13 | 474 | — | — |
| 2022-12-28 | $33.26 | $33.26 | 610 | — | — |
| 2022-12-27 | $35.33 | $35.33 | 344 | — | — |
| 2022-12-23 | $38.22 | $38.22 | 1,302 | — | — |
| 2022-12-22 | $43.18 | $43.18 | 1,563 | — | — |
| 2022-12-21 | $40.29 | $40.29 | 1,108 | — | — |
| 2022-12-20 | $37.81 | $37.81 | 1,094 | — | — |
| 2022-12-19 | $45.25 | $45.25 | 2,589 | — | — |
| 2022-12-16 | $46.69 | $46.69 | 1,249 | — | — |
| 2022-12-15 | $41.12 | $41.12 | 324 | — | — |
| 2022-12-14 | $43.18 | $43.18 | 624 | — | — |
| 2022-12-13 | $42.56 | $42.56 | 784 | — | — |
| 2022-12-12 | $42.15 | $42.15 | 3,306 | — | — |
| 2022-12-09 | $51.65 | $51.65 | 2,309 | — | — |
| 2022-12-08 | $47.93 | $47.93 | 920 | — | — |
| 2022-12-07 | $48.76 | $48.76 | 678 | — | — |
| 2022-12-06 | $50.00 | $50.00 | 2,072 | — | — |
| 2022-12-05 | $53.70 | $53.70 | 1,699 | — | — |
| 2022-12-02 | $55.58 | $55.58 | 2,333 | — | — |
| 2022-12-01 | $56.20 | $56.20 | 3,586 | — | — |
| 2022-11-30 | $60.95 | $60.95 | 10,058 | — | — |
| 2022-11-29 | $59.09 | $59.09 | 5,929 | — | — |
| 2022-11-28 | $71.07 | $71.07 | 5,387 | — | — |
| 2022-11-25 | $90.50 | $90.50 | 2,410 | — | — |
| 2022-11-23 | $98.76 | $98.76 | 3,790 | — | — |
| 2022-11-22 | $102.58 | $102.58 | 9,433 | — | — |
| 2022-11-21 | $130.58 | $130.58 | 17,545 | — | — |
| 2022-11-18 | $140.08 | $140.08 | 184,922 | — | — |
| 2022-11-17 | $92.98 | $92.98 | 2,657 | — | — |
| 2022-11-16 | $97.31 | $97.31 | 4,124 | — | — |
| 2022-11-15 | $103.31 | $103.31 | 9,699 | — | — |
| 2022-11-14 | $117.98 | $117.98 | 12,507 | — | — |
| 2022-11-11 | $147.31 | $147.31 | 191,770 | — | — |
| 2022-11-10 | $113.64 | $113.64 | 9,554 | — | — |
| 2022-11-09 | $231.40 | $231.40 | 1,554 | — | — |
| 2022-11-08 | $227.07 | $227.07 | 1,195 | — | — |
| 2022-11-07 | $195.21 | $195.21 | 5,271 | — | — |
| 2022-11-04 | $153.10 | $153.10 | 3,354 | — | — |
| 2022-11-03 | $240.70 | $240.70 | 2,168 | — | — |
| 2022-11-02 | $238.02 | $238.02 | 348 | — | — |
| 2022-11-01 | $238.02 | $238.02 | 3,857 | — | — |
| 2022-10-31 | $237.60 | $237.60 | 1,104 | — | — |
| 2022-10-28 | $237.40 | $237.40 | 0 | — | — |
| 2022-10-27 | $237.40 | $237.40 | 0 | — | — |
| 2022-10-26 | $237.40 | $237.40 | 5 | — | — |
| 2022-10-25 | $237.60 | $237.60 | 0 | — | — |
| 2022-10-24 | $237.60 | $237.60 | 0 | — | — |
| 2022-10-21 | $237.60 | $237.60 | 5 | — | — |
| 2022-10-20 | $237.40 | $237.40 | 0 | — | — |
| 2022-10-19 | $237.40 | $237.40 | 0 | — | — |
| 2022-10-18 | $237.40 | $237.40 | 24 | — | — |
| 2022-10-17 | $237.40 | $237.40 | 440 | — | — |
| 2022-10-14 | $237.60 | $237.60 | 19 | — | — |
| 2022-10-13 | $236.78 | $236.78 | 5 | — | — |
| 2022-10-12 | $236.78 | $236.78 | 5 | — | — |
| 2022-10-11 | $236.78 | $236.78 | 0 | — | — |
| 2022-10-10 | $236.78 | $236.78 | 0 | — | — |
| 2022-10-07 | $236.78 | $236.78 | 232 | — | — |
| 2022-10-06 | $236.57 | $236.57 | 286 | — | — |
| 2022-10-05 | $234.30 | $234.30 | 145 | — | — |
| 2022-10-04 | $236.57 | $236.57 | 145 | — | — |
| 2022-10-03 | $236.36 | $236.36 | 0 | — | — |
| 2022-09-30 | $236.36 | $236.36 | 1,360 | — | — |
| 2022-09-29 | $236.16 | $236.16 | 484 | — | — |
| 2022-09-28 | $235.95 | $235.95 | 910 | — | — |
| 2022-09-27 | $235.95 | $235.95 | 271 | — | — |
| 2022-09-26 | $236.36 | $236.36 | 0 | — | — |
| 2022-09-23 | $236.36 | $236.36 | 2,991 | — | — |
| 2022-09-22 | $236.57 | $236.57 | 0 | — | — |
| 2022-09-21 | $236.57 | $236.57 | 174 | — | — |
| 2022-09-20 | $236.16 | $236.16 | 0 | — | — |
| 2022-09-19 | $236.16 | $236.16 | 10 | — | — |
| 2022-09-16 | $236.36 | $236.36 | 0 | — | — |
| 2022-09-15 | $236.36 | $236.36 | 0 | — | — |
| 2022-09-14 | $236.36 | $236.36 | 489 | — | — |
| 2022-09-13 | $236.36 | $236.36 | 63 | — | — |
| 2022-09-12 | $236.16 | $236.16 | 0 | — | — |
| 2022-09-09 | $236.16 | $236.16 | 0 | — | — |
| 2022-09-08 | $236.16 | $236.16 | 266 | — | — |
| 2022-09-07 | $235.95 | $235.95 | 276 | — | — |
| 2022-09-06 | $235.95 | $235.95 | 10 | — | — |
| 2022-09-02 | $235.74 | $235.74 | 53 | — | — |
| 2022-09-01 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-31 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-30 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-29 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-26 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-25 | $235.54 | $235.54 | 1,437 | — | — |
| 2022-08-24 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-23 | $235.54 | $235.54 | 77 | — | — |
| 2022-08-22 | $235.95 | $235.95 | 0 | — | — |
| 2022-08-19 | $235.95 | $235.95 | 0 | — | — |
| 2022-08-18 | $235.95 | $235.95 | 19 | — | — |
| 2022-08-17 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-16 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-15 | $235.54 | $235.54 | 0 | — | — |
| 2022-08-12 | $235.54 | $235.54 | 34 | — | — |
| 2022-08-11 | $234.92 | $234.92 | 5 | — | — |
| 2022-08-10 | $234.92 | $234.92 | 5 | — | — |
| 2022-08-09 | $235.02 | $235.02 | 0 | — | — |
| 2022-08-08 | $235.02 | $235.02 | 5 | — | — |
| 2022-08-05 | $234.71 | $234.71 | 0 | — | — |
| 2022-08-04 | $234.71 | $234.71 | 0 | — | — |
| 2022-08-03 | $234.71 | $234.71 | 15 | — | — |
| 2022-08-02 | $234.71 | $234.71 | 0 | — | — |
| 2022-08-01 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-29 | $234.71 | $234.71 | 5 | — | — |
| 2022-07-28 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-27 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-26 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-25 | $234.71 | $234.71 | 19 | — | — |
| 2022-07-22 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-21 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-20 | $234.71 | $234.71 | 97 | — | — |
| 2022-07-19 | $234.50 | $234.50 | 121 | — | — |
| 2022-07-18 | $234.92 | $234.92 | 542 | — | — |
| 2022-07-15 | $234.92 | $234.92 | 1,012 | — | — |
| 2022-07-14 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-13 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-12 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-11 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-08 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-07 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-06 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-05 | $234.71 | $234.71 | 0 | — | — |
| 2022-07-01 | $234.71 | $234.71 | 0 | — | — |
| 2022-06-30 | $234.71 | $234.71 | 0 | — | — |
| 2022-06-29 | $234.71 | $234.71 | 0 | — | — |
| 2022-06-28 | $234.71 | $234.71 | 0 | — | — |
| 2022-06-27 | $234.71 | $234.71 | 0 | — | — |
| 2022-06-24 | $234.71 | $234.71 | 0 | — | — |
| 2022-06-23 | $234.71 | $234.71 | 837 | — | — |
| 2022-06-22 | $234.30 | $234.30 | 0 | — | — |
| 2022-06-21 | $234.30 | $234.30 | 329 | — | — |
| 2022-06-17 | $234.50 | $234.50 | 0 | — | — |
| 2022-06-16 | $234.50 | $234.50 | 0 | — | — |
| 2022-06-15 | $234.50 | $234.50 | 29 | — | — |
| 2022-06-14 | $234.50 | $234.50 | 15 | — | — |
| 2022-06-13 | $234.50 | $234.50 | 0 | — | — |
| 2022-06-10 | $234.50 | $234.50 | 0 | — | — |
| 2022-06-09 | $234.50 | $234.50 | 0 | — | — |
| 2022-06-08 | $234.50 | $234.50 | 15 | — | — |
| 2022-06-07 | $234.19 | $234.19 | 19 | — | — |
| 2022-06-06 | $233.26 | $233.26 | 0 | — | — |
| 2022-06-03 | $233.26 | $233.26 | 0 | — | — |
| 2022-06-02 | $233.26 | $233.26 | 0 | — | — |
| 2022-06-01 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-31 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-27 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-26 | $233.26 | $233.26 | 198 | — | — |
| 2022-05-25 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-24 | $233.26 | $233.26 | 169 | — | — |
| 2022-05-23 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-20 | $233.26 | $233.26 | 465 | — | — |
| 2022-05-19 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-18 | $233.26 | $233.26 | 5 | — | — |
| 2022-05-17 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-16 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-13 | $233.26 | $233.26 | 0 | — | — |
| 2022-05-12 | $233.26 | $233.26 | 5 | — | — |
| 2022-05-11 | $234.09 | $234.09 | 0 | — | — |
| 2022-05-10 | $234.09 | $234.09 | 10 | — | — |
| 2022-05-09 | $234.19 | $234.19 | 189 | — | — |
| 2022-05-06 | $234.09 | $234.09 | 416 | — | — |
| 2022-05-05 | $234.92 | $234.92 | 15 | — | — |
| 2022-05-04 | $234.09 | $234.09 | 5 | — | — |
| 2022-05-03 | $233.26 | $233.26 | 121 | — | — |
| 2022-05-02 | $233.12 | $233.12 | 63 | — | — |
| 2022-04-29 | $234.09 | $234.09 | 10 | — | — |
| 2022-04-28 | $233.26 | $233.26 | 73 | — | — |
| 2022-04-27 | $235.33 | $235.33 | 184 | — | — |
| 2022-04-26 | $233.06 | $233.06 | 29 | — | — |
| 2022-04-25 | $233.06 | $233.06 | 10 | — | — |
| 2022-04-22 | $232.64 | $232.64 | 0 | — | — |
| 2022-04-21 | $232.64 | $232.64 | 77 | — | — |
| 2022-04-20 | $232.64 | $232.64 | 0 | — | — |
| 2022-04-19 | $232.64 | $232.64 | 174 | — | — |
| 2022-04-18 | $232.02 | $232.02 | 140 | — | — |
| 2022-04-14 | $232.23 | $232.23 | 19 | — | — |
| 2022-04-13 | $232.23 | $232.23 | 24 | — | — |
| 2022-04-12 | $232.23 | $232.23 | 2,386 | — | — |
| 2022-04-11 | $231.40 | $231.40 | 590 | — | — |
| 2022-04-08 | $231.20 | $231.20 | 227 | — | — |
| 2022-04-07 | $231.40 | $231.40 | 189 | — | — |
| 2022-04-06 | $231.36 | $231.36 | 39 | — | — |
| 2022-04-05 | $231.20 | $231.20 | 213 | — | — |
| 2022-04-04 | $231.20 | $231.20 | 1,568 | — | — |
| 2022-04-01 | $230.58 | $230.58 | 0 | — | — |
| 2022-03-31 | $230.58 | $230.58 | 19 | — | — |
| 2022-03-30 | $230.58 | $230.58 | 203 | — | — |
| 2022-03-29 | $230.99 | $230.99 | 198 | — | — |
| 2022-03-28 | $230.99 | $230.99 | 53 | — | — |
| 2022-03-25 | $230.58 | $230.58 | 5 | — | — |
| 2022-03-24 | $230.58 | $230.58 | 0 | — | — |
| 2022-03-23 | $230.58 | $230.58 | 0 | — | — |
| 2022-03-22 | $230.58 | $230.58 | 387 | — | — |
| 2022-03-21 | $230.99 | $230.99 | 0 | — | — |
| 2022-03-18 | $230.99 | $230.99 | 15 | — | — |
| 2022-03-17 | $230.58 | $230.58 | 0 | — | — |
| 2022-03-16 | $230.58 | $230.58 | 136 | — | — |
| 2022-03-15 | $230.99 | $230.99 | 24 | — | — |
| 2022-03-14 | $230.68 | $230.68 | 0 | — | — |
| 2022-03-11 | $230.68 | $230.68 | 0 | — | — |
| 2022-03-10 | $230.68 | $230.68 | 15 | — | — |
| 2022-03-09 | $229.96 | $229.96 | 0 | — | — |
| 2022-03-08 | $229.96 | $229.96 | 0 | — | — |
| 2022-03-07 | $229.96 | $229.96 | 0 | — | — |
| 2022-03-04 | $229.96 | $229.96 | 48 | — | — |
| 2022-03-03 | $229.96 | $229.96 | 339 | — | — |
| 2022-03-02 | $229.96 | $229.96 | 237 | — | — |
| 2022-03-01 | $229.96 | $229.96 | 0 | — | — |
| 2022-02-28 | $229.96 | $229.96 | 10 | — | — |
| 2022-02-25 | $229.96 | $229.96 | 5 | — | — |
| 2022-02-24 | $229.96 | $229.96 | 58 | — | — |
| 2022-02-23 | $229.96 | $229.96 | 242 | — | — |
| 2022-02-22 | $229.96 | $229.96 | 0 | — | — |
| 2022-02-18 | $229.96 | $229.96 | 194 | — | — |
| 2022-02-17 | $229.96 | $229.96 | 0 | — | — |
| 2022-02-16 | $229.96 | $229.96 | 19 | — | — |
| 2022-02-15 | $229.98 | $229.98 | 0 | — | — |
| 2022-02-14 | $229.98 | $229.98 | 0 | — | — |
| 2022-02-11 | $229.98 | $229.98 | 0 | — | — |
| 2022-02-10 | $229.98 | $229.98 | 0 | — | — |
| 2022-02-09 | $229.98 | $229.98 | 15 | — | — |
| 2022-02-08 | $230.79 | $230.79 | 2,507 | — | — |
| 2022-02-07 | $228.10 | $228.10 | 0 | — | — |
| 2022-02-04 | $228.10 | $228.10 | 0 | — | — |
| 2022-02-03 | $228.10 | $228.10 | 0 | — | — |
| 2022-02-02 | $228.10 | $228.10 | 10 | — | — |
| 2022-02-01 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-31 | $227.89 | $227.89 | 5 | — | — |
| 2022-01-28 | $228.20 | $228.20 | 19 | — | — |
| 2022-01-27 | $227.89 | $227.89 | 247 | — | — |
| 2022-01-26 | $227.89 | $227.89 | 5 | — | — |
| 2022-01-25 | $228.51 | $228.51 | 73 | — | — |
| 2022-01-24 | $227.89 | $227.89 | 208 | — | — |
| 2022-01-21 | $227.69 | $227.69 | 29 | — | — |
| 2022-01-20 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-19 | $227.89 | $227.89 | 19 | — | — |
| 2022-01-18 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-14 | $227.89 | $227.89 | 19 | — | — |
| 2022-01-13 | $227.89 | $227.89 | 5 | — | — |
| 2022-01-12 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-11 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-10 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-07 | $227.89 | $227.89 | 10 | — | — |
| 2022-01-06 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-05 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-04 | $227.89 | $227.89 | 0 | — | — |
| 2022-01-03 | $227.89 | $227.89 | 10 | — | — |