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
- 2020-08-12 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 | $19.89 | $19.89 | 176,300 | — | — |
| 2022-12-29 | $40.50 | $40.50 | 2,130 | — | — |
| 2022-12-28 | $40.50 | $40.50 | 3,883 | — | — |
| 2022-12-27 | $40.50 | $40.50 | 89,373 | — | — |
| 2022-12-23 | $46.50 | $46.50 | 2,023 | — | — |
| 2022-12-22 | $46.50 | $46.50 | 3,337 | — | — |
| 2022-12-21 | $46.20 | $46.20 | 1,850 | — | — |
| 2022-12-20 | $48.00 | $48.00 | 3,070 | — | — |
| 2022-12-19 | $48.00 | $48.00 | 1,457 | — | — |
| 2022-12-16 | $46.65 | $46.65 | 843 | — | — |
| 2022-12-15 | $46.35 | $46.35 | 1,727 | — | — |
| 2022-12-14 | $49.50 | $49.50 | 320 | — | — |
| 2022-12-13 | $49.50 | $49.50 | 813 | — | — |
| 2022-12-12 | $49.50 | $49.50 | 213 | — | — |
| 2022-12-09 | $49.50 | $49.50 | 427 | — | — |
| 2022-12-08 | $49.50 | $49.50 | 883 | — | — |
| 2022-12-07 | $49.50 | $49.50 | 90 | — | — |
| 2022-12-06 | $48.60 | $48.60 | 1,197 | — | — |
| 2022-12-05 | $51.00 | $51.00 | 860 | — | — |
| 2022-12-02 | $51.60 | $51.60 | 1,233 | — | — |
| 2022-12-01 | $48.90 | $48.90 | 1,780 | — | — |
| 2022-11-30 | $51.60 | $51.60 | 187 | — | — |
| 2022-11-29 | $51.90 | $51.90 | 1,167 | — | — |
| 2022-11-28 | $51.30 | $51.30 | 1,223 | — | — |
| 2022-11-25 | $52.35 | $52.35 | 460 | — | — |
| 2022-11-23 | $50.70 | $50.70 | 1,480 | — | — |
| 2022-11-22 | $48.30 | $48.30 | 430 | — | — |
| 2022-11-21 | $48.00 | $48.00 | 1,650 | — | — |
| 2022-11-18 | $51.00 | $51.00 | 923 | — | — |
| 2022-11-17 | $50.40 | $50.40 | 450 | — | — |
| 2022-11-16 | $50.25 | $50.25 | 733 | — | — |
| 2022-11-15 | $48.30 | $48.30 | 1,457 | — | — |
| 2022-11-14 | $50.70 | $50.70 | 360 | — | — |
| 2022-11-11 | $50.40 | $50.40 | 1,300 | — | — |
| 2022-11-10 | $51.00 | $51.00 | 2,260 | — | — |
| 2022-11-09 | $50.70 | $50.70 | 2,323 | — | — |
| 2022-11-08 | $53.40 | $53.40 | 593 | — | — |
| 2022-11-07 | $51.90 | $51.90 | 2,290 | — | — |
| 2022-11-04 | $49.50 | $49.50 | 903 | — | — |
| 2022-11-03 | $51.00 | $51.00 | 7,563 | — | — |
| 2022-11-02 | $51.90 | $51.90 | 2,450 | — | — |
| 2022-11-01 | $51.90 | $51.90 | 700 | — | — |
| 2022-10-31 | $54.00 | $54.00 | 1,483 | — | — |
| 2022-10-28 | $54.00 | $54.00 | 1,227 | — | — |
| 2022-10-27 | $53.70 | $53.70 | 4,040 | — | — |
| 2022-10-26 | $60.90 | $60.90 | 20,617 | — | — |
| 2022-10-25 | $60.90 | $60.90 | 68,507 | — | — |
| 2022-10-24 | $54.90 | $54.90 | 2,873 | — | — |
| 2022-10-21 | $54.30 | $54.30 | 750 | — | — |
| 2022-10-20 | $54.30 | $54.30 | 613 | — | — |
| 2022-10-19 | $54.60 | $54.60 | 2,823 | — | — |
| 2022-10-18 | $53.70 | $53.70 | 800 | — | — |
| 2022-10-17 | $51.60 | $51.60 | 1,080 | — | — |
| 2022-10-14 | $50.10 | $50.10 | 253 | — | — |
| 2022-10-13 | $49.80 | $49.80 | 1,240 | — | — |
| 2022-10-12 | $49.50 | $49.50 | 1,327 | — | — |
| 2022-10-11 | $48.90 | $48.90 | 2,260 | — | — |
| 2022-10-10 | $49.50 | $49.50 | 537 | — | — |
| 2022-10-07 | $49.20 | $49.20 | 267 | — | — |
| 2022-10-06 | $51.00 | $51.00 | 120 | — | — |
| 2022-10-05 | $51.00 | $51.00 | 1,177 | — | — |
| 2022-10-04 | $48.30 | $48.30 | 1,683 | — | — |
| 2022-10-03 | $49.20 | $49.20 | 2,527 | — | — |
| 2022-09-30 | $49.20 | $49.20 | 900 | — | — |
| 2022-09-29 | $45.60 | $45.60 | 9,283 | — | — |
| 2022-09-28 | $44.70 | $44.70 | 2,530 | — | — |
| 2022-09-27 | $41.70 | $41.70 | 11,937 | — | — |
| 2022-09-26 | $41.10 | $41.10 | 5,583 | — | — |
| 2022-09-23 | $39.30 | $39.30 | 10,833 | — | — |
| 2022-09-22 | $41.10 | $41.10 | 7,560 | — | — |
| 2022-09-21 | $44.70 | $44.70 | 667 | — | — |
| 2022-09-20 | $44.10 | $44.10 | 1,410 | — | — |
| 2022-09-19 | $42.60 | $42.60 | 4,887 | — | — |
| 2022-09-16 | $41.40 | $41.40 | 5,157 | — | — |
| 2022-09-15 | $42.30 | $42.30 | 3,037 | — | — |
| 2022-09-14 | $42.60 | $42.60 | 1,440 | — | — |
| 2022-09-13 | $43.80 | $43.80 | 5,243 | — | — |
| 2022-09-12 | $42.00 | $42.00 | 993 | — | — |
| 2022-09-09 | $41.10 | $41.10 | 2,290 | — | — |
| 2022-09-08 | $43.80 | $43.80 | 243 | — | — |
| 2022-09-07 | $42.30 | $42.30 | 813 | — | — |
| 2022-09-06 | $42.30 | $42.30 | 763 | — | — |
| 2022-09-02 | $45.30 | $45.30 | 173 | — | — |
| 2022-09-01 | $46.50 | $46.50 | 1,323 | — | — |
| 2022-08-31 | $46.50 | $46.50 | 403 | — | — |
| 2022-08-30 | $47.40 | $47.40 | 1,947 | — | — |
| 2022-08-29 | $48.30 | $48.30 | 1,513 | — | — |
| 2022-08-26 | $48.90 | $48.90 | 883 | — | — |
| 2022-08-25 | $48.00 | $48.00 | 1,560 | — | — |
| 2022-08-24 | $48.60 | $48.60 | 383 | — | — |
| 2022-08-23 | $47.40 | $47.40 | 5,470 | — | — |
| 2022-08-22 | $48.90 | $48.90 | 3,327 | — | — |
| 2022-08-19 | $48.90 | $48.90 | 807 | — | — |
| 2022-08-18 | $49.20 | $49.20 | 953 | — | — |
| 2022-08-17 | $54.00 | $54.00 | 487 | — | — |
| 2022-08-16 | $53.70 | $53.70 | 4,553 | — | — |
| 2022-08-15 | $55.80 | $55.80 | 3,877 | — | — |
| 2022-08-12 | $52.80 | $52.80 | 5,630 | — | — |
| 2022-08-11 | $57.90 | $57.90 | 9,857 | — | — |
| 2022-08-10 | $60.30 | $60.30 | 47,610 | — | — |
| 2022-08-09 | $46.80 | $46.80 | 2,357 | — | — |
| 2022-08-08 | $47.10 | $47.10 | 1,693 | — | — |
| 2022-08-05 | $46.80 | $46.80 | 693 | — | — |
| 2022-08-04 | $47.40 | $47.40 | 2,357 | — | — |
| 2022-08-03 | $48.00 | $48.00 | 3,723 | — | — |
| 2022-08-02 | $45.00 | $45.00 | 10,450 | — | — |
| 2022-08-01 | $47.70 | $47.70 | 737 | — | — |
| 2022-07-29 | $45.90 | $45.90 | 1,267 | — | — |
| 2022-07-28 | $47.40 | $47.40 | 1,547 | — | — |
| 2022-07-27 | $46.20 | $46.20 | 1,023 | — | — |
| 2022-07-26 | $45.60 | $45.60 | 1,377 | — | — |
| 2022-07-25 | $47.10 | $47.10 | 913 | — | — |
| 2022-07-22 | $47.70 | $47.70 | 2,090 | — | — |
| 2022-07-21 | $47.40 | $47.40 | 2,897 | — | — |
| 2022-07-20 | $48.00 | $48.00 | 4,070 | — | — |
| 2022-07-19 | $47.10 | $47.10 | 4,517 | — | — |
| 2022-07-18 | $50.10 | $50.10 | 5,230 | — | — |
| 2022-07-15 | $46.80 | $46.80 | 2,410 | — | — |
| 2022-07-14 | $49.20 | $49.20 | 5,907 | — | — |
| 2022-07-13 | $51.90 | $51.90 | 6,403 | — | — |
| 2022-07-12 | $46.80 | $46.80 | 6,610 | — | — |
| 2022-07-11 | $49.80 | $49.80 | 1,903 | — | — |
| 2022-07-08 | $50.70 | $50.70 | 6,917 | — | — |
| 2022-07-07 | $51.90 | $51.90 | 7,593 | — | — |
| 2022-07-06 | $47.70 | $47.70 | 3,577 | — | — |
| 2022-07-05 | $48.90 | $48.90 | 1,517 | — | — |
| 2022-07-01 | $51.60 | $51.60 | 4,390 | — | — |
| 2022-06-30 | $50.70 | $50.70 | 5,043 | — | — |
| 2022-06-29 | $51.90 | $51.90 | 3,523 | — | — |
| 2022-06-28 | $50.40 | $50.40 | 6,143 | — | — |
| 2022-06-27 | $51.90 | $51.90 | 3,337 | — | — |
| 2022-06-24 | $48.00 | $48.00 | 87,277 | — | — |
| 2022-06-23 | $47.40 | $47.40 | 3,690 | — | — |
| 2022-06-22 | $45.90 | $45.90 | 6,547 | — | — |
| 2022-06-21 | $43.80 | $43.80 | 5,393 | — | — |
| 2022-06-17 | $42.00 | $42.00 | 4,013 | — | — |
| 2022-06-16 | $43.20 | $43.20 | 4,133 | — | — |
| 2022-06-15 | $44.40 | $44.40 | 1,547 | — | — |
| 2022-06-14 | $44.70 | $44.70 | 2,627 | — | — |
| 2022-06-13 | $46.20 | $46.20 | 5,850 | — | — |
| 2022-06-10 | $45.00 | $45.00 | 960 | — | — |
| 2022-06-09 | $46.20 | $46.20 | 5,500 | — | — |
| 2022-06-08 | $45.30 | $45.30 | 2,833 | — | — |
| 2022-06-07 | $46.50 | $46.50 | 7,223 | — | — |
| 2022-06-06 | $41.40 | $41.40 | 3,687 | — | — |
| 2022-06-03 | $39.60 | $39.60 | 2,210 | — | — |
| 2022-06-02 | $36.90 | $36.90 | 2,483 | — | — |
| 2022-06-01 | $38.40 | $38.40 | 2,627 | — | — |
| 2022-05-31 | $38.40 | $38.40 | 2,233 | — | — |
| 2022-05-27 | $37.80 | $37.80 | 2,220 | — | — |
| 2022-05-26 | $36.60 | $36.60 | 2,590 | — | — |
| 2022-05-25 | $37.65 | $37.65 | 2,287 | — | — |
| 2022-05-24 | $38.10 | $38.10 | 3,817 | — | — |
| 2022-05-23 | $40.80 | $40.80 | 3,923 | — | — |
| 2022-05-20 | $40.50 | $40.50 | 2,743 | — | — |
| 2022-05-19 | $42.90 | $42.90 | 2,650 | — | — |
| 2022-05-18 | $43.50 | $43.50 | 10,747 | — | — |
| 2022-05-17 | $42.00 | $42.00 | 8,790 | — | — |
| 2022-05-16 | $39.90 | $39.90 | 3,827 | — | — |
| 2022-05-13 | $42.30 | $42.30 | 3,530 | — | — |
| 2022-05-12 | $44.10 | $44.10 | 2,023 | — | — |
| 2022-05-11 | $43.80 | $43.80 | 3,950 | — | — |
| 2022-05-10 | $47.40 | $47.40 | 2,677 | — | — |
| 2022-05-09 | $44.40 | $44.40 | 5,037 | — | — |
| 2022-05-06 | $44.70 | $44.70 | 3,807 | — | — |
| 2022-05-05 | $45.30 | $45.30 | 2,377 | — | — |
| 2022-05-04 | $47.10 | $47.10 | 2,120 | — | — |
| 2022-05-03 | $47.40 | $47.40 | 3,197 | — | — |
| 2022-05-02 | $46.50 | $46.50 | 3,183 | — | — |
| 2022-04-29 | $45.30 | $45.30 | 15,287 | — | — |
| 2022-04-28 | $46.80 | $46.80 | 4,390 | — | — |
| 2022-04-27 | $45.90 | $45.90 | 3,587 | — | — |
| 2022-04-26 | $45.30 | $45.30 | 4,043 | — | — |
| 2022-04-25 | $46.80 | $46.80 | 4,750 | — | — |
| 2022-04-22 | $44.70 | $44.70 | 2,257 | — | — |
| 2022-04-21 | $44.40 | $44.40 | 5,657 | — | — |
| 2022-04-20 | $48.30 | $48.30 | 3,490 | — | — |
| 2022-04-19 | $46.80 | $46.80 | 3,377 | — | — |
| 2022-04-18 | $45.30 | $45.30 | 6,800 | — | — |
| 2022-04-14 | $46.50 | $46.50 | 23,817 | — | — |
| 2022-04-13 | $47.70 | $47.70 | 25,693 | — | — |
| 2022-04-12 | $42.60 | $42.60 | 11,237 | — | — |
| 2022-04-11 | $40.65 | $40.65 | 24,940 | — | — |
| 2022-04-08 | $41.40 | $41.40 | 5,087 | — | — |
| 2022-04-07 | $45.30 | $45.30 | 7,633 | — | — |
| 2022-04-06 | $45.60 | $45.60 | 4,667 | — | — |
| 2022-04-05 | $45.90 | $45.90 | 15,053 | — | — |
| 2022-04-04 | $42.90 | $42.90 | 62,317 | — | — |
| 2022-04-01 | $43.20 | $43.20 | 10,343 | — | — |
| 2022-03-31 | $41.70 | $41.70 | 2,940 | — | — |
| 2022-03-30 | $41.70 | $41.70 | 3,310 | — | — |
| 2022-03-29 | $43.50 | $43.50 | 3,073 | — | — |
| 2022-03-28 | $43.50 | $43.50 | 2,760 | — | — |
| 2022-03-25 | $42.90 | $42.90 | 2,273 | — | — |
| 2022-03-24 | $42.90 | $42.90 | 3,960 | — | — |
| 2022-03-23 | $43.20 | $43.20 | 4,470 | — | — |
| 2022-03-22 | $43.20 | $43.20 | 6,643 | — | — |
| 2022-03-21 | $43.20 | $43.20 | 9,253 | — | — |
| 2022-03-18 | $44.70 | $44.70 | 17,693 | — | — |
| 2022-03-17 | $43.50 | $43.50 | 8,170 | — | — |
| 2022-03-16 | $43.20 | $43.20 | 13,107 | — | — |
| 2022-03-15 | $42.90 | $42.90 | 28,813 | — | — |
| 2022-03-14 | $44.40 | $44.40 | 22,990 | — | — |
| 2022-03-11 | $45.00 | $45.00 | 9,910 | — | — |
| 2022-03-10 | $44.70 | $44.70 | 3,320 | — | — |
| 2022-03-09 | $46.50 | $46.50 | 8,893 | — | — |
| 2022-03-08 | $43.80 | $43.80 | 6,167 | — | — |
| 2022-03-07 | $41.70 | $41.70 | 27,753 | — | — |
| 2022-03-04 | $39.90 | $39.90 | 31,703 | — | — |
| 2022-03-03 | $40.20 | $40.20 | 47,520 | — | — |
| 2022-03-02 | $42.00 | $42.00 | 36,343 | — | — |
| 2022-03-01 | $38.85 | $38.85 | 19,470 | — | — |
| 2022-02-28 | $40.80 | $40.80 | 6,023 | — | — |
| 2022-02-25 | $42.90 | $42.90 | 5,103 | — | — |
| 2022-02-24 | $43.80 | $43.80 | 7,293 | — | — |
| 2022-02-23 | $45.30 | $45.30 | 8,550 | — | — |
| 2022-02-22 | $44.70 | $44.70 | 7,023 | — | — |
| 2022-02-18 | $48.30 | $48.30 | 4,767 | — | — |
| 2022-02-17 | $48.60 | $48.60 | 4,657 | — | — |
| 2022-02-16 | $53.70 | $53.70 | 1,620 | — | — |
| 2022-02-15 | $53.10 | $53.10 | 2,703 | — | — |
| 2022-02-14 | $49.50 | $49.50 | 2,643 | — | — |
| 2022-02-11 | $49.20 | $49.20 | 1,983 | — | — |
| 2022-02-10 | $51.90 | $51.90 | 6,547 | — | — |
| 2022-02-09 | $55.20 | $55.20 | 4,217 | — | — |
| 2022-02-08 | $52.80 | $52.80 | 1,970 | — | — |
| 2022-02-07 | $52.20 | $52.20 | 6,633 | — | — |
| 2022-02-04 | $50.40 | $50.40 | 8,000 | — | — |
| 2022-02-03 | $51.30 | $51.30 | 3,213 | — | — |
| 2022-02-02 | $54.30 | $54.30 | 8,183 | — | — |
| 2022-02-01 | $60.00 | $60.00 | 1,890 | — | — |
| 2022-01-31 | $58.80 | $58.80 | 3,883 | — | — |
| 2022-01-28 | $53.70 | $53.70 | 3,100 | — | — |
| 2022-01-27 | $52.50 | $52.50 | 5,683 | — | — |
| 2022-01-26 | $58.80 | $58.80 | 5,190 | — | — |
| 2022-01-25 | $60.30 | $60.30 | 3,897 | — | — |
| 2022-01-24 | $60.00 | $60.00 | 10,477 | — | — |
| 2022-01-21 | $56.10 | $56.10 | 10,927 | — | — |
| 2022-01-20 | $57.60 | $57.60 | 4,247 | — | — |
| 2022-01-19 | $60.30 | $60.30 | 4,677 | — | — |
| 2022-01-18 | $59.40 | $59.40 | 8,537 | — | — |
| 2022-01-14 | $63.60 | $63.60 | 7,773 | — | — |
| 2022-01-13 | $61.50 | $61.50 | 5,930 | — | — |
| 2022-01-12 | $64.80 | $64.80 | 12,000 | — | — |
| 2022-01-11 | $65.40 | $65.40 | 7,263 | — | — |
| 2022-01-10 | $66.90 | $66.90 | 14,267 | — | — |
| 2022-01-07 | $76.50 | $76.50 | 3,137 | — | — |
| 2022-01-06 | $78.30 | $78.30 | 6,910 | — | — |
| 2022-01-05 | $81.00 | $81.00 | 12,380 | — | — |
| 2022-01-04 | $87.60 | $87.60 | 12,130 | — | — |
| 2022-01-03 | $92.40 | $92.40 | 7,803 | — | — |