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
- 2021-03-26 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 | $31.92 | $31.92 | 2,867 | — | — |
| 2022-12-29 | $32.76 | $32.76 | 2,450 | — | — |
| 2022-12-28 | $33.60 | $33.60 | 10,175 | — | — |
| 2022-12-27 | $32.28 | $32.28 | 1,225 | — | — |
| 2022-12-23 | $34.20 | $34.20 | 442 | — | — |
| 2022-12-22 | $32.52 | $32.52 | 1,392 | — | — |
| 2022-12-21 | $31.56 | $31.56 | 1,675 | — | — |
| 2022-12-20 | $30.84 | $30.84 | 1,833 | — | — |
| 2022-12-19 | $29.40 | $29.40 | 2,267 | — | — |
| 2022-12-16 | $30.60 | $30.60 | 24,525 | — | — |
| 2022-12-15 | $31.44 | $31.44 | 2,217 | — | — |
| 2022-12-14 | $32.88 | $32.88 | 2,292 | — | — |
| 2022-12-13 | $33.48 | $33.48 | 2,692 | — | — |
| 2022-12-12 | $33.36 | $33.36 | 7,108 | — | — |
| 2022-12-09 | $34.68 | $34.68 | 5,983 | — | — |
| 2022-12-08 | $32.88 | $32.88 | 6,775 | — | — |
| 2022-12-07 | $28.56 | $28.56 | 91,625 | — | — |
| 2022-12-06 | $26.64 | $26.64 | 11,992 | — | — |
| 2022-12-05 | $26.76 | $26.76 | 5,650 | — | — |
| 2022-12-02 | $28.32 | $28.32 | 8,367 | — | — |
| 2022-12-01 | $30.00 | $30.00 | 5,267 | — | — |
| 2022-11-30 | $26.76 | $26.76 | 6,275 | — | — |
| 2022-11-29 | $29.16 | $29.16 | 9,333 | — | — |
| 2022-11-28 | $29.04 | $29.04 | 2,700 | — | — |
| 2022-11-25 | $28.32 | $28.32 | 625 | — | — |
| 2022-11-23 | $30.72 | $30.72 | 5,825 | — | — |
| 2022-11-22 | $27.84 | $27.84 | 4,925 | — | — |
| 2022-11-21 | $26.40 | $26.40 | 5,333 | — | — |
| 2022-11-18 | $25.92 | $25.92 | 12,350 | — | — |
| 2022-11-17 | $25.20 | $25.20 | 7,192 | — | — |
| 2022-11-16 | $24.00 | $24.00 | 14,983 | — | — |
| 2022-11-15 | $26.40 | $26.40 | 11,658 | — | — |
| 2022-11-14 | $26.52 | $26.52 | 23,708 | — | — |
| 2022-11-11 | $25.44 | $25.44 | 10,983 | — | — |
| 2022-11-10 | $25.44 | $25.44 | 5,358 | — | — |
| 2022-11-09 | $26.40 | $26.40 | 10,892 | — | — |
| 2022-11-08 | $27.60 | $27.60 | 5,667 | — | — |
| 2022-11-07 | $27.60 | $27.60 | 10,633 | — | — |
| 2022-11-04 | $27.24 | $27.24 | 11,000 | — | — |
| 2022-11-03 | $31.20 | $31.20 | 15,700 | — | — |
| 2022-11-02 | $31.20 | $31.20 | 18,358 | — | — |
| 2022-11-01 | $31.44 | $31.44 | 1,367 | — | — |
| 2022-10-31 | $33.00 | $33.00 | 1,750 | — | — |
| 2022-10-28 | $33.00 | $33.00 | 2,725 | — | — |
| 2022-10-27 | $34.20 | $34.20 | 1,950 | — | — |
| 2022-10-26 | $36.84 | $36.84 | 3,075 | — | — |
| 2022-10-25 | $34.44 | $34.44 | 775 | — | — |
| 2022-10-24 | $33.48 | $33.48 | 1,350 | — | — |
| 2022-10-21 | $33.72 | $33.72 | 1,383 | — | — |
| 2022-10-20 | $34.08 | $34.08 | 1,858 | — | — |
| 2022-10-19 | $38.04 | $38.04 | 1,117 | — | — |
| 2022-10-18 | $39.12 | $39.12 | 3,525 | — | — |
| 2022-10-17 | $37.56 | $37.56 | 5,867 | — | — |
| 2022-10-14 | $37.32 | $37.32 | 742 | — | — |
| 2022-10-13 | $38.52 | $38.52 | 7,617 | — | — |
| 2022-10-12 | $35.52 | $35.52 | 1,142 | — | — |
| 2022-10-11 | $35.64 | $35.64 | 2,633 | — | — |
| 2022-10-10 | $39.12 | $39.12 | 6,367 | — | — |
| 2022-10-07 | $35.76 | $35.76 | 2,408 | — | — |
| 2022-10-06 | $38.76 | $38.76 | 3,308 | — | — |
| 2022-10-05 | $40.08 | $40.08 | 8,958 | — | — |
| 2022-10-04 | $44.40 | $44.40 | 13,375 | — | — |
| 2022-10-03 | $42.12 | $42.12 | 3,592 | — | — |
| 2022-09-30 | $42.60 | $42.60 | 13,817 | — | — |
| 2022-09-29 | $44.64 | $44.64 | 6,192 | — | — |
| 2022-09-28 | $46.56 | $46.56 | 2,675 | — | — |
| 2022-09-27 | $43.56 | $43.56 | 1,608 | — | — |
| 2022-09-26 | $42.84 | $42.84 | 1,908 | — | — |
| 2022-09-23 | $42.60 | $42.60 | 5,525 | — | — |
| 2022-09-22 | $41.52 | $41.52 | 4,233 | — | — |
| 2022-09-21 | $45.60 | $45.60 | 4,175 | — | — |
| 2022-09-20 | $47.04 | $47.04 | 6,742 | — | — |
| 2022-09-19 | $48.96 | $48.96 | 3,892 | — | — |
| 2022-09-16 | $48.72 | $48.72 | 40,483 | — | — |
| 2022-09-15 | $53.52 | $53.52 | 14,700 | — | — |
| 2022-09-14 | $56.64 | $56.64 | 10,508 | — | — |
| 2022-09-13 | $60.12 | $60.12 | 7,492 | — | — |
| 2022-09-12 | $62.88 | $62.88 | 4,508 | — | — |
| 2022-09-09 | $63.00 | $63.00 | 17,817 | — | — |
| 2022-09-08 | $64.80 | $64.80 | 5,000 | — | — |
| 2022-09-07 | $58.32 | $58.32 | 5,158 | — | — |
| 2022-09-06 | $61.68 | $61.68 | 14,067 | — | — |
| 2022-09-02 | $61.92 | $61.92 | 4,517 | — | — |
| 2022-09-01 | $57.24 | $57.24 | 3,375 | — | — |
| 2022-08-31 | $57.00 | $57.00 | 13,950 | — | — |
| 2022-08-30 | $51.72 | $51.72 | 6,292 | — | — |
| 2022-08-29 | $54.48 | $54.48 | 7,333 | — | — |
| 2022-08-26 | $58.08 | $58.08 | 758 | — | — |
| 2022-08-25 | $58.44 | $58.44 | 1,150 | — | — |
| 2022-08-24 | $57.84 | $57.84 | 2,642 | — | — |
| 2022-08-23 | $57.48 | $57.48 | 2,717 | — | — |
| 2022-08-22 | $59.04 | $59.04 | 2,042 | — | — |
| 2022-08-19 | $60.72 | $60.72 | 1,008 | — | — |
| 2022-08-18 | $60.60 | $60.60 | 5,150 | — | — |
| 2022-08-17 | $60.84 | $60.84 | 3,742 | — | — |
| 2022-08-16 | $60.84 | $60.84 | 2,883 | — | — |
| 2022-08-15 | $62.88 | $62.88 | 8,367 | — | — |
| 2022-08-12 | $62.64 | $62.64 | 2,675 | — | — |
| 2022-08-11 | $63.12 | $63.12 | 4,558 | — | — |
| 2022-08-10 | $62.64 | $62.64 | 3,000 | — | — |
| 2022-08-09 | $61.20 | $61.20 | 8,900 | — | — |
| 2022-08-08 | $69.96 | $69.96 | 2,967 | — | — |
| 2022-08-05 | $72.00 | $72.00 | 5,350 | — | — |
| 2022-08-04 | $66.72 | $66.72 | 23,292 | — | — |
| 2022-08-03 | $65.40 | $65.40 | 12,267 | — | — |
| 2022-08-02 | $59.88 | $59.88 | 12,083 | — | — |
| 2022-08-01 | $59.88 | $59.88 | 9,075 | — | — |
| 2022-07-29 | $60.72 | $60.72 | 8,117 | — | — |
| 2022-07-28 | $60.72 | $60.72 | 4,467 | — | — |
| 2022-07-27 | $60.36 | $60.36 | 10,475 | — | — |
| 2022-07-26 | $60.36 | $60.36 | 18,317 | — | — |
| 2022-07-25 | $60.12 | $60.12 | 9,325 | — | — |
| 2022-07-22 | $60.84 | $60.84 | 11,608 | — | — |
| 2022-07-21 | $64.08 | $64.08 | 9,883 | — | — |
| 2022-07-20 | $66.00 | $66.00 | 19,700 | — | — |
| 2022-07-19 | $62.88 | $62.88 | 3,192 | — | — |
| 2022-07-18 | $61.56 | $61.56 | 6,200 | — | — |
| 2022-07-15 | $63.48 | $63.48 | 9,317 | — | — |
| 2022-07-14 | $62.16 | $62.16 | 8,375 | — | — |
| 2022-07-13 | $60.12 | $60.12 | 16,725 | — | — |
| 2022-07-12 | $61.80 | $61.80 | 8,792 | — | — |
| 2022-07-11 | $61.68 | $61.68 | 42,808 | — | — |
| 2022-07-08 | $63.60 | $63.60 | 7,125 | — | — |
| 2022-07-07 | $56.76 | $56.76 | 12,767 | — | — |
| 2022-07-06 | $54.00 | $54.00 | 5,758 | — | — |
| 2022-07-05 | $50.76 | $50.76 | 8,050 | — | — |
| 2022-07-01 | $50.40 | $50.40 | 5,258 | — | — |
| 2022-06-30 | $53.16 | $53.16 | 5,842 | — | — |
| 2022-06-29 | $53.76 | $53.76 | 11,092 | — | — |
| 2022-06-28 | $56.40 | $56.40 | 9,867 | — | — |
| 2022-06-27 | $58.68 | $58.68 | 95,567 | — | — |
| 2022-06-24 | $64.44 | $64.44 | 288,350 | — | — |
| 2022-06-23 | $49.80 | $49.80 | 27,550 | — | — |
| 2022-06-22 | $43.92 | $43.92 | 216,308 | — | — |
| 2022-06-21 | $41.64 | $41.64 | 17,192 | — | — |
| 2022-06-17 | $43.32 | $43.32 | 9,875 | — | — |
| 2022-06-16 | $40.68 | $40.68 | 10,133 | — | — |
| 2022-06-15 | $45.00 | $45.00 | 8,308 | — | — |
| 2022-06-14 | $45.72 | $45.72 | 6,183 | — | — |
| 2022-06-13 | $47.88 | $47.88 | 8,458 | — | — |
| 2022-06-10 | $49.92 | $49.92 | 10,617 | — | — |
| 2022-06-09 | $58.20 | $58.20 | 18,892 | — | — |
| 2022-06-08 | $52.68 | $52.68 | 8,200 | — | — |
| 2022-06-07 | $50.88 | $50.88 | 15,175 | — | — |
| 2022-06-06 | $42.84 | $42.84 | 17,800 | — | — |
| 2022-06-03 | $46.32 | $46.32 | 15,200 | — | — |
| 2022-06-02 | $41.04 | $41.04 | 7,725 | — | — |
| 2022-06-01 | $40.68 | $40.68 | 13,383 | — | — |
| 2022-05-31 | $46.80 | $46.80 | 31,458 | — | — |
| 2022-05-27 | $40.32 | $40.32 | 10,617 | — | — |
| 2022-05-26 | $38.76 | $38.76 | 7,275 | — | — |
| 2022-05-25 | $39.48 | $39.48 | 6,100 | — | — |
| 2022-05-24 | $40.20 | $40.20 | 6,317 | — | — |
| 2022-05-23 | $43.92 | $43.92 | 7,417 | — | — |
| 2022-05-20 | $42.84 | $42.84 | 8,475 | — | — |
| 2022-05-19 | $44.40 | $44.40 | 9,100 | — | — |
| 2022-05-18 | $44.64 | $44.64 | 9,042 | — | — |
| 2022-05-17 | $48.12 | $48.12 | 8,208 | — | — |
| 2022-05-16 | $43.80 | $43.80 | 10,175 | — | — |
| 2022-05-13 | $44.88 | $44.88 | 16,050 | — | — |
| 2022-05-12 | $44.88 | $44.88 | 9,550 | — | — |
| 2022-05-11 | $45.36 | $45.36 | 13,425 | — | — |
| 2022-05-10 | $54.00 | $54.00 | 23,967 | — | — |
| 2022-05-09 | $49.92 | $49.92 | 17,417 | — | — |
| 2022-05-06 | $48.96 | $48.96 | 23,967 | — | — |
| 2022-05-05 | $50.04 | $50.04 | 22,858 | — | — |
| 2022-05-04 | $45.84 | $45.84 | 10,275 | — | — |
| 2022-05-03 | $46.68 | $46.68 | 25,200 | — | — |
| 2022-05-02 | $45.36 | $45.36 | 99,617 | — | — |
| 2022-04-29 | $46.56 | $46.56 | 17,425 | — | — |
| 2022-04-28 | $46.08 | $46.08 | 22,950 | — | — |
| 2022-04-27 | $51.48 | $51.48 | 12,275 | — | — |
| 2022-04-26 | $60.72 | $60.72 | 20,958 | — | — |
| 2022-04-25 | $70.56 | $70.56 | 8,183 | — | — |
| 2022-04-22 | $72.00 | $72.00 | 10,358 | — | — |
| 2022-04-21 | $69.24 | $69.24 | 15,658 | — | — |
| 2022-04-20 | $74.52 | $74.52 | 9,942 | — | — |
| 2022-04-19 | $77.64 | $77.64 | 18,425 | — | — |
| 2022-04-18 | $81.60 | $81.60 | 10,300 | — | — |
| 2022-04-14 | $83.88 | $83.88 | 10,858 | — | — |
| 2022-04-13 | $87.60 | $87.60 | 21,600 | — | — |
| 2022-04-12 | $81.60 | $81.60 | 15,950 | — | — |
| 2022-04-11 | $83.28 | $83.28 | 15,650 | — | — |
| 2022-04-08 | $88.80 | $88.80 | 16,208 | — | — |
| 2022-04-07 | $84.12 | $84.12 | 53,308 | — | — |
| 2022-04-06 | $66.84 | $66.84 | 16,808 | — | — |
| 2022-04-05 | $70.92 | $70.92 | 15,758 | — | — |
| 2022-04-04 | $74.28 | $74.28 | 5,200 | — | — |
| 2022-04-01 | $72.60 | $72.60 | 6,950 | — | — |
| 2022-03-31 | $73.20 | $73.20 | 10,425 | — | — |
| 2022-03-30 | $73.32 | $73.32 | 11,575 | — | — |
| 2022-03-29 | $80.28 | $80.28 | 8,458 | — | — |
| 2022-03-28 | $79.68 | $79.68 | 4,142 | — | — |
| 2022-03-25 | $80.52 | $80.52 | 6,183 | — | — |
| 2022-03-24 | $78.48 | $78.48 | 3,900 | — | — |
| 2022-03-23 | $83.40 | $83.40 | 3,933 | — | — |
| 2022-03-22 | $86.76 | $86.76 | 9,133 | — | — |
| 2022-03-21 | $87.48 | $87.48 | 8,608 | — | — |
| 2022-03-18 | $96.12 | $96.12 | 22,433 | — | — |
| 2022-03-17 | $93.36 | $93.36 | 9,558 | — | — |
| 2022-03-16 | $75.72 | $75.72 | 12,992 | — | — |
| 2022-03-15 | $68.28 | $68.28 | 16,617 | — | — |
| 2022-03-14 | $67.32 | $67.32 | 31,367 | — | — |
| 2022-03-11 | $73.32 | $73.32 | 5,283 | — | — |
| 2022-03-10 | $75.60 | $75.60 | 10,225 | — | — |
| 2022-03-09 | $88.68 | $88.68 | 8,350 | — | — |
| 2022-03-08 | $78.48 | $78.48 | 5,558 | — | — |
| 2022-03-07 | $78.36 | $78.36 | 4,117 | — | — |
| 2022-03-04 | $74.76 | $74.76 | 9,667 | — | — |
| 2022-03-03 | $83.28 | $83.28 | 10,842 | — | — |
| 2022-03-02 | $84.00 | $84.00 | 40,850 | — | — |
| 2022-03-01 | $71.88 | $71.88 | 7,158 | — | — |
| 2022-02-28 | $73.32 | $73.32 | 20,683 | — | — |
| 2022-02-25 | $78.60 | $78.60 | 9,442 | — | — |
| 2022-02-24 | $84.36 | $84.36 | 10,442 | — | — |
| 2022-02-23 | $88.44 | $88.44 | 9,550 | — | — |
| 2022-02-22 | $93.48 | $93.48 | 5,842 | — | — |
| 2022-02-18 | $94.20 | $94.20 | 14,975 | — | — |
| 2022-02-17 | $113.40 | $113.40 | 4,458 | — | — |
| 2022-02-16 | $119.52 | $119.52 | 933 | — | — |
| 2022-02-15 | $119.52 | $119.52 | 4,975 | — | — |
| 2022-02-14 | $109.56 | $109.56 | 3,592 | — | — |
| 2022-02-11 | $116.64 | $116.64 | 5,992 | — | — |
| 2022-02-10 | $113.64 | $113.64 | 7,133 | — | — |
| 2022-02-09 | $126.36 | $126.36 | 9,275 | — | — |
| 2022-02-08 | $115.08 | $115.08 | 14,483 | — | — |
| 2022-02-07 | $121.08 | $121.08 | 5,342 | — | — |
| 2022-02-04 | $118.92 | $118.92 | 7,600 | — | — |
| 2022-02-03 | $117.12 | $117.12 | 10,667 | — | — |
| 2022-02-02 | $137.40 | $137.40 | 34,883 | — | — |
| 2022-02-01 | $117.48 | $117.48 | 7,042 | — | — |
| 2022-01-31 | $116.76 | $116.76 | 5,125 | — | — |
| 2022-01-28 | $113.28 | $113.28 | 6,542 | — | — |
| 2022-01-27 | $112.32 | $112.32 | 7,483 | — | — |
| 2022-01-26 | $126.00 | $126.00 | 11,600 | — | — |
| 2022-01-25 | $127.80 | $127.80 | 15,075 | — | — |
| 2022-01-24 | $129.12 | $129.12 | 13,067 | — | — |
| 2022-01-21 | $132.72 | $132.72 | 11,725 | — | — |
| 2022-01-20 | $129.00 | $129.00 | 8,733 | — | — |
| 2022-01-19 | $132.84 | $132.84 | 4,808 | — | — |
| 2022-01-18 | $130.32 | $130.32 | 12,325 | — | — |
| 2022-01-14 | $136.44 | $136.44 | 4,458 | — | — |
| 2022-01-13 | $131.88 | $131.88 | 15,675 | — | — |
| 2022-01-12 | $132.96 | $132.96 | 8,700 | — | — |
| 2022-01-11 | $148.20 | $148.20 | 7,275 | — | — |
| 2022-01-10 | $142.20 | $142.20 | 9,850 | — | — |
| 2022-01-07 | $141.24 | $141.24 | 5,800 | — | — |
| 2022-01-06 | $145.92 | $145.92 | 21,833 | — | — |
| 2022-01-05 | $140.64 | $140.64 | 7,483 | — | — |
| 2022-01-04 | $166.20 | $166.20 | 6,158 | — | — |
| 2022-01-03 | $165.60 | $165.60 | 13,750 | — | — |