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
- 2015-02-13 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 | $30.87 | $30.87 | 146,122 | — | — |
| 2022-12-29 | $25.47 | $25.47 | 18,133 | — | — |
| 2022-12-28 | $20.88 | $20.88 | 2,644 | — | — |
| 2022-12-27 | $22.05 | $22.05 | 2,756 | — | — |
| 2022-12-23 | $22.05 | $22.05 | 3,856 | — | — |
| 2022-12-22 | $22.77 | $22.77 | 6,556 | — | — |
| 2022-12-21 | $24.93 | $24.93 | 4,256 | — | — |
| 2022-12-20 | $25.20 | $25.20 | 5,400 | — | — |
| 2022-12-19 | $27.90 | $27.90 | 1,344 | — | — |
| 2022-12-16 | $27.45 | $27.45 | 2,500 | — | — |
| 2022-12-15 | $30.51 | $30.51 | 1,033 | — | — |
| 2022-12-14 | $29.79 | $29.79 | 989 | — | — |
| 2022-12-13 | $30.42 | $30.42 | 4,789 | — | — |
| 2022-12-12 | $29.79 | $29.79 | 3,233 | — | — |
| 2022-12-09 | $28.62 | $28.62 | 4,789 | — | — |
| 2022-12-08 | $31.23 | $31.23 | 989 | — | — |
| 2022-12-07 | $31.95 | $31.95 | 1,689 | — | — |
| 2022-12-06 | $31.68 | $31.68 | 2,378 | — | — |
| 2022-12-05 | $33.57 | $33.57 | 2,600 | — | — |
| 2022-12-02 | $34.02 | $34.02 | 1,400 | — | — |
| 2022-12-01 | $33.12 | $33.12 | 4,033 | — | — |
| 2022-11-30 | $31.95 | $31.95 | 5,456 | — | — |
| 2022-11-29 | $32.40 | $32.40 | 12,611 | — | — |
| 2022-11-28 | $33.57 | $33.57 | 5,289 | — | — |
| 2022-11-25 | $33.57 | $33.57 | 8,444 | — | — |
| 2022-11-23 | $33.39 | $33.39 | 15,311 | — | — |
| 2022-11-22 | $30.69 | $30.69 | 18,011 | — | — |
| 2022-11-21 | $31.86 | $31.86 | 15,511 | — | — |
| 2022-11-18 | $34.47 | $34.47 | 49,489 | — | — |
| 2022-11-17 | $53.73 | $53.73 | 376,622 | — | — |
| 2022-11-16 | $53.10 | $53.10 | 6,300 | — | — |
| 2022-11-15 | $55.62 | $55.62 | 11,611 | — | — |
| 2022-11-14 | $56.61 | $56.61 | 13,467 | — | — |
| 2022-11-11 | $55.44 | $55.44 | 42,022 | — | — |
| 2022-11-10 | $54.81 | $54.81 | 3,422 | — | — |
| 2022-11-09 | $53.01 | $53.01 | 4,067 | — | — |
| 2022-11-08 | $56.25 | $56.25 | 4,267 | — | — |
| 2022-11-07 | $54.27 | $54.27 | 13,667 | — | — |
| 2022-11-04 | $52.56 | $52.56 | 4,133 | — | — |
| 2022-11-03 | $53.01 | $53.01 | 4,733 | — | — |
| 2022-11-02 | $55.71 | $55.71 | 5,167 | — | — |
| 2022-11-01 | $57.78 | $57.78 | 3,900 | — | — |
| 2022-10-31 | $59.13 | $59.13 | 6,944 | — | — |
| 2022-10-28 | $56.97 | $56.97 | 17,856 | — | — |
| 2022-10-27 | $56.34 | $56.34 | 5,278 | — | — |
| 2022-10-26 | $57.15 | $57.15 | 9,744 | — | — |
| 2022-10-25 | $60.93 | $60.93 | 14,400 | — | — |
| 2022-10-24 | $60.30 | $60.30 | 6,811 | — | — |
| 2022-10-21 | $61.02 | $61.02 | 49,578 | — | — |
| 2022-10-20 | $59.22 | $59.22 | 42,333 | — | — |
| 2022-10-19 | $74.25 | $74.25 | 64,500 | — | — |
| 2022-10-18 | $73.44 | $73.44 | 1,577,933 | — | — |
| 2022-10-17 | $55.44 | $55.44 | 19,700 | — | — |
| 2022-10-14 | $55.44 | $55.44 | 45,344 | — | — |
| 2022-10-13 | $60.48 | $60.48 | 26,900 | — | — |
| 2022-10-12 | $62.28 | $62.28 | 15,844 | — | — |
| 2022-10-11 | $67.59 | $67.59 | 29,378 | — | — |
| 2022-10-10 | $68.13 | $68.13 | 8,322 | — | — |
| 2022-10-07 | $69.84 | $69.84 | 17,300 | — | — |
| 2022-10-06 | $74.52 | $74.52 | 84,911 | — | — |
| 2022-10-05 | $68.85 | $68.85 | 51,622 | — | — |
| 2022-10-04 | $70.38 | $70.38 | 58,578 | — | — |
| 2022-10-03 | $63.99 | $63.99 | 351,311 | — | — |
| 2022-09-30 | $55.35 | $55.35 | 28,722 | — | — |
| 2022-09-29 | $60.48 | $60.48 | 34,667 | — | — |
| 2022-09-28 | $63.00 | $63.00 | 51,711 | — | — |
| 2022-09-27 | $59.40 | $59.40 | 214,789 | — | — |
| 2022-09-26 | $64.44 | $64.44 | 35,385 | — | — |
| 2022-09-23 | $71.64 | $71.64 | 33,491 | — | — |
| 2022-09-22 | $75.24 | $75.24 | 37,346 | — | — |
| 2022-09-21 | $61.20 | $61.20 | 7,114 | — | — |
| 2022-09-20 | $65.16 | $65.16 | 8,344 | — | — |
| 2022-09-19 | $80.64 | $80.64 | 7,392 | — | — |
| 2022-09-16 | $88.20 | $88.20 | 11,781 | — | — |
| 2022-09-15 | $81.00 | $81.00 | 8,664 | — | — |
| 2022-09-14 | $86.04 | $86.04 | 30,244 | — | — |
| 2022-09-13 | $82.80 | $82.80 | 162,561 | — | — |
| 2022-09-12 | $68.40 | $68.40 | 5,353 | — | — |
| 2022-09-09 | $66.96 | $66.96 | 10,441 | — | — |
| 2022-09-08 | $69.48 | $69.48 | 3,651 | — | — |
| 2022-09-07 | $69.48 | $69.48 | 7,621 | — | — |
| 2022-09-06 | $72.00 | $72.00 | 9,049 | — | — |
| 2022-09-02 | $77.40 | $77.40 | 25,928 | — | — |
| 2022-09-01 | $68.40 | $68.40 | 11,215 | — | — |
| 2022-08-31 | $69.84 | $69.84 | 14,679 | — | — |
| 2022-08-30 | $72.00 | $72.00 | 36,763 | — | — |
| 2022-08-29 | $83.52 | $83.52 | 74,702 | — | — |
| 2022-08-26 | $78.84 | $78.84 | 104,113 | — | — |
| 2022-08-25 | $92.88 | $92.88 | 824,538 | — | — |
| 2022-08-24 | $47.52 | $47.52 | 8,258 | — | — |
| 2022-08-23 | $48.96 | $48.96 | 9,982 | — | — |
| 2022-08-22 | $45.00 | $45.00 | 8,502 | — | — |
| 2022-08-19 | $47.88 | $47.88 | 7,506 | — | — |
| 2022-08-18 | $50.04 | $50.04 | 22,604 | — | — |
| 2022-08-17 | $51.12 | $51.12 | 15,375 | — | — |
| 2022-08-16 | $52.92 | $52.92 | 19,873 | — | — |
| 2022-08-15 | $55.80 | $55.80 | 24,592 | — | — |
| 2022-08-12 | $58.68 | $58.68 | 96,039 | — | — |
| 2022-08-11 | $65.52 | $65.52 | 83,921 | — | — |
| 2022-08-10 | $55.80 | $55.80 | 9,123 | — | — |
| 2022-08-09 | $55.44 | $55.44 | 8,236 | — | — |
| 2022-08-08 | $54.36 | $54.36 | 7,069 | — | — |
| 2022-08-05 | $54.36 | $54.36 | 9,516 | — | — |
| 2022-08-04 | $57.24 | $57.24 | 20,607 | — | — |
| 2022-08-03 | $60.48 | $60.48 | 16,359 | — | — |
| 2022-08-02 | $54.00 | $54.00 | 3,979 | — | — |
| 2022-08-01 | $53.64 | $53.64 | 2,749 | — | — |
| 2022-07-29 | $52.92 | $52.92 | 2,291 | — | — |
| 2022-07-28 | $53.64 | $53.64 | 2,926 | — | — |
| 2022-07-27 | $53.28 | $53.28 | 4,584 | — | — |
| 2022-07-26 | $54.00 | $54.00 | 3,951 | — | — |
| 2022-07-25 | $54.00 | $54.00 | 5,430 | — | — |
| 2022-07-22 | $53.28 | $53.28 | 29,493 | — | — |
| 2022-07-21 | $88.56 | $88.56 | 1,807 | — | — |
| 2022-07-20 | $98.64 | $98.64 | 540 | — | — |
| 2022-07-19 | $97.56 | $97.56 | 449 | — | — |
| 2022-07-18 | $90.36 | $90.36 | 689 | — | — |
| 2022-07-15 | $95.76 | $95.76 | 2,051 | — | — |
| 2022-07-14 | $97.56 | $97.56 | 2,658 | — | — |
| 2022-07-13 | $140.04 | $140.04 | 428 | — | — |
| 2022-07-12 | $133.20 | $133.20 | 845 | — | — |
| 2022-07-11 | $160.56 | $160.56 | 144 | — | — |
| 2022-07-08 | $163.80 | $163.80 | 483 | — | — |
| 2022-07-07 | $169.20 | $169.20 | 273 | — | — |
| 2022-07-06 | $167.40 | $167.40 | 1,059 | — | — |
| 2022-07-05 | $162.00 | $162.00 | 157 | — | — |
| 2022-07-01 | $162.00 | $162.00 | 749 | — | — |
| 2022-06-30 | $169.56 | $169.56 | 1,161 | — | — |
| 2022-06-29 | $150.48 | $150.48 | 856 | — | — |
| 2022-06-28 | $146.16 | $146.16 | 465 | — | — |
| 2022-06-27 | $143.28 | $143.28 | 250 | — | — |
| 2022-06-24 | $143.28 | $143.28 | 116 | — | — |
| 2022-06-23 | $138.96 | $138.96 | 850 | — | — |
| 2022-06-22 | $140.40 | $140.40 | 378 | — | — |
| 2022-06-21 | $141.48 | $141.48 | 308 | — | — |
| 2022-06-17 | $140.40 | $140.40 | 188 | — | — |
| 2022-06-16 | $137.52 | $137.52 | 522 | — | — |
| 2022-06-15 | $131.40 | $131.40 | 515 | — | — |
| 2022-06-14 | $135.00 | $135.00 | 1,160 | — | — |
| 2022-06-13 | $146.52 | $146.52 | 748 | — | — |
| 2022-06-10 | $147.60 | $147.60 | 798 | — | — |
| 2022-06-09 | $151.20 | $151.20 | 1,967 | — | — |
| 2022-06-08 | $172.80 | $172.80 | 24,746 | — | — |
| 2022-06-07 | $131.04 | $131.04 | 435 | — | — |
| 2022-06-06 | $133.20 | $133.20 | 573 | — | — |
| 2022-06-03 | $144.00 | $144.00 | 141 | — | — |
| 2022-06-02 | $139.68 | $139.68 | 430 | — | — |
| 2022-06-01 | $149.76 | $149.76 | 227 | — | — |
| 2022-05-31 | $158.40 | $158.40 | 286 | — | — |
| 2022-05-27 | $144.00 | $144.00 | 203 | — | — |
| 2022-05-26 | $144.00 | $144.00 | 319 | — | — |
| 2022-05-25 | $138.24 | $138.24 | 188 | — | — |
| 2022-05-24 | $138.60 | $138.60 | 101 | — | — |
| 2022-05-23 | $138.60 | $138.60 | 131 | — | — |
| 2022-05-20 | $137.88 | $137.88 | 136 | — | — |
| 2022-05-19 | $152.28 | $152.28 | 112 | — | — |
| 2022-05-18 | $143.64 | $143.64 | 90 | — | — |
| 2022-05-17 | $141.84 | $141.84 | 226 | — | — |
| 2022-05-16 | $138.60 | $138.60 | 816 | — | — |
| 2022-05-13 | $161.28 | $161.28 | 658 | — | — |
| 2022-05-12 | $132.48 | $132.48 | 391 | — | — |
| 2022-05-11 | $144.00 | $144.00 | 160 | — | — |
| 2022-05-10 | $149.40 | $149.40 | 296 | — | — |
| 2022-05-09 | $153.00 | $153.00 | 287 | — | — |
| 2022-05-06 | $162.00 | $162.00 | 126 | — | — |
| 2022-05-05 | $169.20 | $169.20 | 523 | — | — |
| 2022-05-04 | $175.68 | $175.68 | 426 | — | — |
| 2022-05-03 | $183.60 | $183.60 | 656 | — | — |
| 2022-05-02 | $175.68 | $175.68 | 496 | — | — |
| 2022-04-29 | $190.80 | $190.80 | 53 | — | — |
| 2022-04-28 | $189.00 | $189.00 | 196 | — | — |
| 2022-04-27 | $184.68 | $184.68 | 238 | — | — |
| 2022-04-26 | $183.60 | $183.60 | 188 | — | — |
| 2022-04-25 | $187.56 | $187.56 | 455 | — | — |
| 2022-04-22 | $193.68 | $193.68 | 382 | — | — |
| 2022-04-21 | $202.32 | $202.32 | 283 | — | — |
| 2022-04-20 | $211.68 | $211.68 | 507 | — | — |
| 2022-04-19 | $209.52 | $209.52 | 169 | — | — |
| 2022-04-18 | $201.60 | $201.60 | 726 | — | — |
| 2022-04-14 | $214.20 | $214.20 | 337 | — | — |
| 2022-04-13 | $211.68 | $211.68 | 107 | — | — |
| 2022-04-12 | $209.52 | $209.52 | 264 | — | — |
| 2022-04-11 | $208.80 | $208.80 | 936 | — | — |
| 2022-04-08 | $226.08 | $226.08 | 148 | — | — |
| 2022-04-07 | $219.60 | $219.60 | 157 | — | — |
| 2022-04-06 | $221.76 | $221.76 | 341 | — | — |
| 2022-04-05 | $224.64 | $224.64 | 451 | — | — |
| 2022-04-04 | $243.00 | $243.00 | 622 | — | — |
| 2022-04-01 | $225.00 | $225.00 | 378 | — | — |
| 2022-03-31 | $223.92 | $223.92 | 233 | — | — |
| 2022-03-30 | $231.12 | $231.12 | 320 | — | — |
| 2022-03-29 | $230.40 | $230.40 | 706 | — | — |
| 2022-03-28 | $234.00 | $234.00 | 435 | — | — |
| 2022-03-25 | $223.56 | $223.56 | 928 | — | — |
| 2022-03-24 | $246.60 | $246.60 | 789 | — | — |
| 2022-03-23 | $257.40 | $257.40 | 398 | — | — |
| 2022-03-22 | $253.80 | $253.80 | 758 | — | — |
| 2022-03-21 | $248.76 | $248.76 | 1,504 | — | — |
| 2022-03-18 | $261.36 | $261.36 | 3,644 | — | — |
| 2022-03-17 | $281.52 | $281.52 | 14,538 | — | — |
| 2022-03-16 | $231.12 | $231.12 | 316 | — | — |
| 2022-03-15 | $211.32 | $211.32 | 708 | — | — |
| 2022-03-14 | $234.00 | $234.00 | 2,354 | — | — |
| 2022-03-11 | $206.28 | $206.28 | 128 | — | — |
| 2022-03-10 | $213.48 | $213.48 | 213 | — | — |
| 2022-03-09 | $207.36 | $207.36 | 370 | — | — |
| 2022-03-08 | $200.88 | $200.88 | 733 | — | — |
| 2022-03-07 | $195.84 | $195.84 | 607 | — | — |
| 2022-03-04 | $210.24 | $210.24 | 257 | — | — |
| 2022-03-03 | $216.00 | $216.00 | 473 | — | — |
| 2022-03-02 | $227.52 | $227.52 | 559 | — | — |
| 2022-03-01 | $228.24 | $228.24 | 7,646 | — | — |
| 2022-02-28 | $225.00 | $225.00 | 455 | — | — |
| 2022-02-25 | $212.40 | $212.40 | 301 | — | — |
| 2022-02-24 | $207.00 | $207.00 | 1,892 | — | — |
| 2022-02-23 | $217.44 | $217.44 | 374 | — | — |
| 2022-02-22 | $231.48 | $231.48 | 296 | — | — |
| 2022-02-18 | $240.12 | $240.12 | 388 | — | — |
| 2022-02-17 | $264.60 | $264.60 | 533 | — | — |
| 2022-02-16 | $259.92 | $259.92 | 476 | — | — |
| 2022-02-15 | $249.48 | $249.48 | 248 | — | — |
| 2022-02-14 | $243.36 | $243.36 | 200 | — | — |
| 2022-02-11 | $256.68 | $256.68 | 460 | — | — |
| 2022-02-10 | $266.40 | $266.40 | 294 | — | — |
| 2022-02-09 | $262.80 | $262.80 | 1,270 | — | — |
| 2022-02-08 | $246.24 | $246.24 | 408 | — | — |
| 2022-02-07 | $244.80 | $244.80 | 742 | — | — |
| 2022-02-04 | $237.96 | $237.96 | 666 | — | — |
| 2022-02-03 | $251.64 | $251.64 | 189 | — | — |
| 2022-02-02 | $249.84 | $249.84 | 973 | — | — |
| 2022-02-01 | $275.76 | $275.76 | 362 | — | — |
| 2022-01-31 | $277.20 | $277.20 | 917 | — | — |
| 2022-01-28 | $259.20 | $259.20 | 566 | — | — |
| 2022-01-27 | $255.60 | $255.60 | 771 | — | — |
| 2022-01-26 | $270.00 | $270.00 | 1,485 | — | — |
| 2022-01-25 | $255.60 | $255.60 | 484 | — | — |
| 2022-01-24 | $257.40 | $257.40 | 887 | — | — |
| 2022-01-21 | $248.40 | $248.40 | 1,391 | — | — |
| 2022-01-20 | $277.20 | $277.20 | 2,257 | — | — |
| 2022-01-19 | $295.20 | $295.20 | 1,392 | — | — |
| 2022-01-18 | $288.00 | $288.00 | 1,375 | — | — |
| 2022-01-14 | $313.20 | $313.20 | 550 | — | — |
| 2022-01-13 | $315.00 | $315.00 | 1,377 | — | — |
| 2022-01-12 | $345.96 | $345.96 | 3,443 | — | — |
| 2022-01-11 | $336.60 | $336.60 | 1,273 | — | — |
| 2022-01-10 | $330.48 | $330.48 | 2,173 | — | — |
| 2022-01-07 | $360.00 | $360.00 | 1,272 | — | — |
| 2022-01-06 | $370.80 | $370.80 | 2,595 | — | — |
| 2022-01-05 | $374.40 | $374.40 | 4,334 | — | — |
| 2022-01-04 | $406.80 | $406.80 | 9,007 | — | — |
| 2022-01-03 | $457.20 | $457.20 | 14,354 | — | — |