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
- 2014-05-05 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 | $40.40 | $40.40 | 140,470 | — | — |
| 2022-12-29 | $31.72 | $31.72 | 26,420 | — | — |
| 2022-12-28 | $28.40 | $28.40 | 15,715 | — | — |
| 2022-12-27 | $27.00 | $27.00 | 5,445 | — | — |
| 2022-12-23 | $26.40 | $26.40 | 1,915 | — | — |
| 2022-12-22 | $31.20 | $31.20 | 1,875 | — | — |
| 2022-12-21 | $31.60 | $31.60 | 1,255 | — | — |
| 2022-12-20 | $33.80 | $33.80 | 1,200 | — | — |
| 2022-12-19 | $32.60 | $32.60 | 1,685 | — | — |
| 2022-12-16 | $35.60 | $35.60 | 1,245 | — | — |
| 2022-12-15 | $37.20 | $37.20 | 1,915 | — | — |
| 2022-12-14 | $40.00 | $40.00 | 2,435 | — | — |
| 2022-12-13 | $38.80 | $38.80 | 3,860 | — | — |
| 2022-12-12 | $39.00 | $39.00 | 3,710 | — | — |
| 2022-12-09 | $40.60 | $40.60 | 2,130 | — | — |
| 2022-12-08 | $40.40 | $40.40 | 2,680 | — | — |
| 2022-12-07 | $46.60 | $46.60 | 1,445 | — | — |
| 2022-12-06 | $48.60 | $48.60 | 4,520 | — | — |
| 2022-12-05 | $51.80 | $51.80 | 2,795 | — | — |
| 2022-12-02 | $54.80 | $54.80 | 4,525 | — | — |
| 2022-12-01 | $53.80 | $53.80 | 2,635 | — | — |
| 2022-11-30 | $53.00 | $53.00 | 3,670 | — | — |
| 2022-11-29 | $51.80 | $51.80 | 3,105 | — | — |
| 2022-11-28 | $52.40 | $52.40 | 4,745 | — | — |
| 2022-11-25 | $57.00 | $57.00 | 9,470 | — | — |
| 2022-11-23 | $53.60 | $53.60 | 13,005 | — | — |
| 2022-11-22 | $54.40 | $54.40 | 24,465 | — | — |
| 2022-11-21 | $51.80 | $51.80 | 7,030 | — | — |
| 2022-11-18 | $55.20 | $55.20 | 44,640 | — | — |
| 2022-11-17 | $76.80 | $76.80 | 203,610 | — | — |
| 2022-11-16 | $75.80 | $75.80 | 1,423,005 | — | — |
| 2022-11-15 | $55.60 | $55.60 | 33,830 | — | — |
| 2022-11-14 | $55.60 | $55.60 | 3,415 | — | — |
| 2022-11-11 | $60.00 | $60.00 | 8,065 | — | — |
| 2022-11-10 | $57.40 | $57.40 | 3,255 | — | — |
| 2022-11-09 | $53.00 | $53.00 | 2,970 | — | — |
| 2022-11-08 | $50.20 | $50.20 | 2,535 | — | — |
| 2022-11-07 | $51.40 | $51.40 | 945 | — | — |
| 2022-11-04 | $50.00 | $50.00 | 3,585 | — | — |
| 2022-11-03 | $56.40 | $56.40 | 2,140 | — | — |
| 2022-11-02 | $59.40 | $59.40 | 2,205 | — | — |
| 2022-11-01 | $63.40 | $63.40 | 1,665 | — | — |
| 2022-10-31 | $61.00 | $61.00 | 3,955 | — | — |
| 2022-10-28 | $65.80 | $65.80 | 2,730 | — | — |
| 2022-10-27 | $64.20 | $64.20 | 6,615 | — | — |
| 2022-10-26 | $71.80 | $71.80 | 25,830 | — | — |
| 2022-10-25 | $65.80 | $65.80 | 34,685 | — | — |
| 2022-10-24 | $77.80 | $77.80 | 5,350 | — | — |
| 2022-10-21 | $94.20 | $94.20 | 1,420 | — | — |
| 2022-10-20 | $96.40 | $96.40 | 3,175 | — | — |
| 2022-10-19 | $94.80 | $94.80 | 3,685 | — | — |
| 2022-10-18 | $106.40 | $106.40 | 2,055 | — | — |
| 2022-10-17 | $103.60 | $103.60 | 2,205 | — | — |
| 2022-10-14 | $106.20 | $106.20 | 8,720 | — | — |
| 2022-10-13 | $113.40 | $113.40 | 1,965 | — | — |
| 2022-10-12 | $119.00 | $119.00 | 2,220 | — | — |
| 2022-10-11 | $120.60 | $120.60 | 15,330 | — | — |
| 2022-10-10 | $135.80 | $135.80 | 16,720 | — | — |
| 2022-10-07 | $154.60 | $154.60 | 4,960 | — | — |
| 2022-10-06 | $159.00 | $159.00 | 12,215 | — | — |
| 2022-10-05 | $147.80 | $147.80 | 3,660 | — | — |
| 2022-10-04 | $144.20 | $144.20 | 7,910 | — | — |
| 2022-10-03 | $130.60 | $130.60 | 14,440 | — | — |
| 2022-09-30 | $131.88 | $131.88 | 358,615 | — | — |
| 2022-09-29 | $114.80 | $114.80 | 10,900 | — | — |
| 2022-09-28 | $116.40 | $116.40 | 16,685 | — | — |
| 2022-09-27 | $134.20 | $134.20 | 348,975 | — | — |
| 2022-09-26 | $102.20 | $102.20 | 5,485 | — | — |
| 2022-09-23 | $111.40 | $111.40 | 12,310 | — | — |
| 2022-09-22 | $138.40 | $138.40 | 20,765 | — | — |
| 2022-09-21 | $142.00 | $142.00 | 6,510 | — | — |
| 2022-09-20 | $149.00 | $149.00 | 56,190 | — | — |
| 2022-09-19 | $156.00 | $156.00 | 11,940 | — | — |
| 2022-09-16 | $169.80 | $169.80 | 10,805 | — | — |
| 2022-09-15 | $192.20 | $192.20 | 23,445 | — | — |
| 2022-09-14 | $220.00 | $220.00 | 34,785 | — | — |
| 2022-09-13 | $241.40 | $241.40 | 105,880 | — | — |
| 2022-09-12 | $375.60 | $375.60 | 1,596,875 | — | — |
| 2022-09-09 | $220.40 | $220.40 | 149,540 | — | — |
| 2022-09-08 | $177.40 | $177.40 | 33,255 | — | — |
| 2022-09-07 | $176.00 | $176.00 | 51,550 | — | — |
| 2022-09-06 | $176.00 | $176.00 | 16,167 | — | — |
| 2022-09-02 | $160.00 | $160.00 | 8,141 | — | — |
| 2022-09-01 | $153.00 | $153.00 | 2,995 | — | — |
| 2022-08-31 | $119.00 | $119.00 | 497 | — | — |
| 2022-08-30 | $128.50 | $128.50 | 608 | — | — |
| 2022-08-29 | $120.00 | $120.00 | 852 | — | — |
| 2022-08-26 | $130.00 | $130.00 | 1,622 | — | — |
| 2022-08-25 | $125.00 | $125.00 | 4,706 | — | — |
| 2022-08-24 | $140.00 | $140.00 | 1,672 | — | — |
| 2022-08-23 | $177.00 | $177.00 | 404 | — | — |
| 2022-08-22 | $184.50 | $184.50 | 916 | — | — |
| 2022-08-19 | $187.00 | $187.00 | 234 | — | — |
| 2022-08-18 | $197.50 | $197.50 | 995 | — | — |
| 2022-08-17 | $190.00 | $190.00 | 166 | — | — |
| 2022-08-16 | $190.00 | $190.00 | 223 | — | — |
| 2022-08-15 | $195.00 | $195.00 | 452 | — | — |
| 2022-08-12 | $195.50 | $195.50 | 383 | — | — |
| 2022-08-11 | $198.50 | $198.50 | 142 | — | — |
| 2022-08-10 | $197.50 | $197.50 | 225 | — | — |
| 2022-08-09 | $195.00 | $195.00 | 73 | — | — |
| 2022-08-08 | $204.50 | $204.50 | 142 | — | — |
| 2022-08-05 | $206.50 | $206.50 | 224 | — | — |
| 2022-08-04 | $205.00 | $205.00 | 165 | — | — |
| 2022-08-03 | $200.00 | $200.00 | 140 | — | — |
| 2022-08-02 | $190.50 | $190.50 | 171 | — | — |
| 2022-08-01 | $197.50 | $197.50 | 68 | — | — |
| 2022-07-29 | $195.00 | $195.00 | 192 | — | — |
| 2022-07-28 | $188.00 | $188.00 | 322 | — | — |
| 2022-07-27 | $185.00 | $185.00 | 128 | — | — |
| 2022-07-26 | $180.00 | $180.00 | 343 | — | — |
| 2022-07-25 | $200.00 | $200.00 | 335 | — | — |
| 2022-07-22 | $190.50 | $190.50 | 390 | — | — |
| 2022-07-21 | $207.50 | $207.50 | 257 | — | — |
| 2022-07-20 | $200.00 | $200.00 | 583 | — | — |
| 2022-07-19 | $187.00 | $187.00 | 596 | — | — |
| 2022-07-18 | $192.50 | $192.50 | 1,223 | — | — |
| 2022-07-15 | $185.00 | $185.00 | 1,248 | — | — |
| 2022-07-14 | $210.50 | $210.50 | 7,409 | — | — |
| 2022-07-13 | $214.00 | $214.00 | 246 | — | — |
| 2022-07-12 | $226.00 | $226.00 | 44 | — | — |
| 2022-07-11 | $227.50 | $227.50 | 136 | — | — |
| 2022-07-08 | $242.50 | $242.50 | 123 | — | — |
| 2022-07-07 | $249.50 | $249.50 | 72 | — | — |
| 2022-07-06 | $245.00 | $245.00 | 273 | — | — |
| 2022-07-05 | $245.00 | $245.00 | 139 | — | — |
| 2022-07-01 | $235.00 | $235.00 | 81 | — | — |
| 2022-06-30 | $235.00 | $235.00 | 68 | — | — |
| 2022-06-29 | $245.00 | $245.00 | 179 | — | — |
| 2022-06-28 | $242.50 | $242.50 | 163 | — | — |
| 2022-06-27 | $245.00 | $245.00 | 169 | — | — |
| 2022-06-24 | $245.00 | $245.00 | 213 | — | — |
| 2022-06-23 | $245.00 | $245.00 | 167 | — | — |
| 2022-06-22 | $244.00 | $244.00 | 195 | — | — |
| 2022-06-21 | $270.00 | $270.00 | 53 | — | — |
| 2022-06-17 | $266.00 | $266.00 | 95 | — | — |
| 2022-06-16 | $265.50 | $265.50 | 349 | — | — |
| 2022-06-15 | $261.00 | $261.00 | 267 | — | — |
| 2022-06-14 | $282.50 | $282.50 | 187 | — | — |
| 2022-06-13 | $291.00 | $291.00 | 227 | — | — |
| 2022-06-10 | $324.00 | $324.00 | 359 | — | — |
| 2022-06-09 | $330.00 | $330.00 | 758 | — | — |
| 2022-06-08 | $327.50 | $327.50 | 152 | — | — |
| 2022-06-07 | $337.50 | $337.50 | 108 | — | — |
| 2022-06-06 | $340.00 | $340.00 | 171 | — | — |
| 2022-06-03 | $340.00 | $340.00 | 318 | — | — |
| 2022-06-02 | $350.00 | $350.00 | 285 | — | — |
| 2022-06-01 | $372.50 | $372.50 | 133 | — | — |
| 2022-05-31 | $385.00 | $385.00 | 133 | — | — |
| 2022-05-27 | $399.50 | $399.50 | 46 | — | — |
| 2022-05-26 | $400.00 | $400.00 | 114 | — | — |
| 2022-05-25 | $380.00 | $380.00 | 66 | — | — |
| 2022-05-24 | $380.00 | $380.00 | 53 | — | — |
| 2022-05-23 | $395.00 | $395.00 | 62 | — | — |
| 2022-05-20 | $386.00 | $386.00 | 73 | — | — |
| 2022-05-19 | $395.00 | $395.00 | 29 | — | — |
| 2022-05-18 | $390.00 | $390.00 | 194 | — | — |
| 2022-05-17 | $415.00 | $415.00 | 110 | — | — |
| 2022-05-16 | $400.00 | $400.00 | 97 | — | — |
| 2022-05-13 | $415.00 | $415.00 | 125 | — | — |
| 2022-05-12 | $405.00 | $405.00 | 182 | — | — |
| 2022-05-11 | $410.00 | $410.00 | 184 | — | — |
| 2022-05-10 | $432.50 | $432.50 | 108 | — | — |
| 2022-05-09 | $398.50 | $398.50 | 190 | — | — |
| 2022-05-06 | $470.00 | $470.00 | 112 | — | — |
| 2022-05-05 | $446.50 | $446.50 | 294 | — | — |
| 2022-05-04 | $487.50 | $487.50 | 261 | — | — |
| 2022-05-03 | $505.00 | $505.00 | 373 | — | — |
| 2022-05-02 | $525.00 | $525.00 | 549 | — | — |
| 2022-04-29 | $455.00 | $455.00 | 484 | — | — |
| 2022-04-28 | $405.50 | $405.50 | 336 | — | — |
| 2022-04-27 | $375.00 | $375.00 | 371 | — | — |
| 2022-04-26 | $394.00 | $394.00 | 344 | — | — |
| 2022-04-25 | $410.00 | $410.00 | 254 | — | — |
| 2022-04-22 | $450.00 | $450.00 | 976 | — | — |
| 2022-04-21 | $490.00 | $490.00 | 8,562 | — | — |
| 2022-04-20 | $477.50 | $477.50 | 87 | — | — |
| 2022-04-19 | $485.00 | $485.00 | 71 | — | — |
| 2022-04-18 | $463.50 | $463.50 | 88 | — | — |
| 2022-04-14 | $436.50 | $436.50 | 217 | — | — |
| 2022-04-13 | $432.50 | $432.50 | 50 | — | — |
| 2022-04-12 | $408.50 | $408.50 | 76 | — | — |
| 2022-04-11 | $416.00 | $416.00 | 56 | — | — |
| 2022-04-08 | $437.50 | $437.50 | 133 | — | — |
| 2022-04-07 | $452.50 | $452.50 | 39 | — | — |
| 2022-04-06 | $443.00 | $443.00 | 109 | — | — |
| 2022-04-05 | $464.50 | $464.50 | 200 | — | — |
| 2022-04-04 | $480.00 | $480.00 | 236 | — | — |
| 2022-04-01 | $463.00 | $463.00 | 308 | — | — |
| 2022-03-31 | $471.50 | $471.50 | 315 | — | — |
| 2022-03-30 | $430.00 | $430.00 | 689 | — | — |
| 2022-03-29 | $520.00 | $520.00 | 743 | — | — |
| 2022-03-28 | $500.00 | $500.00 | 512 | — | — |
| 2022-03-25 | $560.00 | $560.00 | 2,237 | — | — |
| 2022-03-24 | $525.00 | $525.00 | 2,141 | — | — |
| 2022-03-23 | $377.50 | $377.50 | 123 | — | — |
| 2022-03-22 | $380.50 | $380.50 | 154 | — | — |
| 2022-03-21 | $399.00 | $399.00 | 132 | — | — |
| 2022-03-18 | $400.00 | $400.00 | 84 | — | — |
| 2022-03-17 | $370.00 | $370.00 | 118 | — | — |
| 2022-03-16 | $350.00 | $350.00 | 232 | — | — |
| 2022-03-15 | $360.50 | $360.50 | 43 | — | — |
| 2022-03-14 | $350.00 | $350.00 | 162 | — | — |
| 2022-03-11 | $372.50 | $372.50 | 101 | — | — |
| 2022-03-10 | $387.50 | $387.50 | 67 | — | — |
| 2022-03-09 | $380.00 | $380.00 | 57 | — | — |
| 2022-03-08 | $362.50 | $362.50 | 148 | — | — |
| 2022-03-07 | $390.00 | $390.00 | 219 | — | — |
| 2022-03-04 | $440.00 | $440.00 | 124 | — | — |
| 2022-03-03 | $441.00 | $441.00 | 679 | — | — |
| 2022-03-02 | $435.00 | $435.00 | 296 | — | — |
| 2022-03-01 | $443.50 | $443.50 | 245 | — | — |
| 2022-02-28 | $471.00 | $471.00 | 417 | — | — |
| 2022-02-25 | $505.00 | $505.00 | 74 | — | — |
| 2022-02-24 | $510.00 | $510.00 | 138 | — | — |
| 2022-02-23 | $505.00 | $505.00 | 69 | — | — |
| 2022-02-22 | $505.00 | $505.00 | 237 | — | — |
| 2022-02-18 | $525.00 | $525.00 | 141 | — | — |
| 2022-02-17 | $560.00 | $560.00 | 52 | — | — |
| 2022-02-16 | $595.00 | $595.00 | 84 | — | — |
| 2022-02-15 | $580.00 | $580.00 | 99 | — | — |
| 2022-02-14 | $570.00 | $570.00 | 68 | — | — |
| 2022-02-11 | $590.00 | $590.00 | 78 | — | — |
| 2022-02-10 | $590.00 | $590.00 | 77 | — | — |
| 2022-02-09 | $590.00 | $590.00 | 31 | — | — |
| 2022-02-08 | $565.00 | $565.00 | 74 | — | — |
| 2022-02-07 | $595.00 | $595.00 | 81 | — | — |
| 2022-02-04 | $580.00 | $580.00 | 43 | — | — |
| 2022-02-03 | $560.00 | $560.00 | 97 | — | — |
| 2022-02-02 | $585.00 | $585.00 | 89 | — | — |
| 2022-02-01 | $592.50 | $592.50 | 96 | — | — |
| 2022-01-31 | $605.00 | $605.00 | 162 | — | — |
| 2022-01-28 | $535.00 | $535.00 | 145 | — | — |
| 2022-01-27 | $525.00 | $525.00 | 222 | — | — |
| 2022-01-26 | $545.00 | $545.00 | 231 | — | — |
| 2022-01-25 | $570.00 | $570.00 | 186 | — | — |
| 2022-01-24 | $590.00 | $590.00 | 924 | — | — |
| 2022-01-21 | $615.00 | $615.00 | 324 | — | — |
| 2022-01-20 | $640.00 | $640.00 | 191 | — | — |
| 2022-01-19 | $645.00 | $645.00 | 336 | — | — |
| 2022-01-18 | $605.00 | $605.00 | 184 | — | — |
| 2022-01-14 | $620.00 | $620.00 | 101 | — | — |
| 2022-01-13 | $620.00 | $620.00 | 187 | — | — |
| 2022-01-12 | $630.00 | $630.00 | 187 | — | — |
| 2022-01-11 | $650.00 | $650.00 | 158 | — | — |
| 2022-01-10 | $610.00 | $610.00 | 221 | — | — |
| 2022-01-07 | $640.00 | $640.00 | 162 | — | — |
| 2022-01-06 | $645.00 | $645.00 | 298 | — | — |
| 2022-01-05 | $665.00 | $665.00 | 360 | — | — |
| 2022-01-04 | $680.00 | $680.00 | 185 | — | — |
| 2022-01-03 | $680.00 | $680.00 | 208 | — | — |