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
- 1999-01-06 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 | $30.50 | $30.50 | 3,820 | — | — |
| 2022-12-29 | $27.00 | $27.00 | 708 | — | — |
| 2022-12-28 | $25.00 | $25.00 | 548 | — | — |
| 2022-12-27 | $25.50 | $25.50 | 452 | — | — |
| 2022-12-23 | $27.00 | $27.00 | 188 | — | — |
| 2022-12-22 | $26.50 | $26.50 | 628 | — | — |
| 2022-12-21 | $27.00 | $27.00 | 504 | — | — |
| 2022-12-20 | $27.00 | $27.00 | 1,430 | — | — |
| 2022-12-19 | $26.00 | $26.00 | 248 | — | — |
| 2022-12-16 | $26.50 | $26.50 | 1,410 | — | — |
| 2022-12-15 | $27.50 | $27.50 | 1,690 | — | — |
| 2022-12-14 | $28.50 | $28.50 | 942 | — | — |
| 2022-12-13 | $29.00 | $29.00 | 532 | — | — |
| 2022-12-12 | $31.50 | $31.50 | 2,058 | — | — |
| 2022-12-09 | $31.00 | $31.00 | 592 | — | — |
| 2022-12-08 | $29.50 | $29.50 | 430 | — | — |
| 2022-12-07 | $29.00 | $29.00 | 474 | — | — |
| 2022-12-06 | $31.00 | $31.00 | 2,380 | — | — |
| 2022-12-05 | $31.50 | $31.50 | 526 | — | — |
| 2022-12-02 | $32.00 | $32.00 | 306 | — | — |
| 2022-12-01 | $32.00 | $32.00 | 2,228 | — | — |
| 2022-11-30 | $30.00 | $30.00 | 944 | — | — |
| 2022-11-29 | $30.00 | $30.00 | 388 | — | — |
| 2022-11-28 | $30.50 | $30.50 | 202 | — | — |
| 2022-11-25 | $32.00 | $32.00 | 188 | — | — |
| 2022-11-23 | $32.00 | $32.00 | 616 | — | — |
| 2022-11-22 | $29.50 | $29.50 | 1,898 | — | — |
| 2022-11-21 | $31.00 | $31.00 | 1,120 | — | — |
| 2022-11-18 | $32.00 | $32.00 | 2,372 | — | — |
| 2022-11-17 | $33.00 | $33.00 | 312 | — | — |
| 2022-11-16 | $33.50 | $33.50 | 600 | — | — |
| 2022-11-15 | $33.00 | $33.00 | 932 | — | — |
| 2022-11-14 | $34.00 | $34.00 | 504 | — | — |
| 2022-11-11 | $34.50 | $34.50 | 2,472 | — | — |
| 2022-11-10 | $34.00 | $34.00 | 1,320 | — | — |
| 2022-11-09 | $34.00 | $34.00 | 924 | — | — |
| 2022-11-08 | $34.50 | $34.50 | 3,766 | — | — |
| 2022-11-07 | $35.00 | $35.00 | 1,926 | — | — |
| 2022-11-04 | $34.50 | $34.50 | 2,574 | — | — |
| 2022-11-03 | $35.50 | $35.50 | 2,894 | — | — |
| 2022-11-02 | $37.00 | $37.00 | 3,116 | — | — |
| 2022-11-01 | $35.00 | $35.00 | 13,432 | — | — |
| 2022-10-31 | $41.50 | $41.50 | 4,126 | — | — |
| 2022-10-28 | $45.00 | $45.00 | 24,138 | — | — |
| 2022-10-27 | $49.50 | $49.50 | 326,506 | — | — |
| 2022-10-26 | $50.50 | $50.50 | 838 | — | — |
| 2022-10-25 | $48.50 | $48.50 | 310 | — | — |
| 2022-10-24 | $48.00 | $48.00 | 862 | — | — |
| 2022-10-21 | $49.00 | $49.00 | 1,932 | — | — |
| 2022-10-20 | $47.50 | $47.50 | 1,410 | — | — |
| 2022-10-19 | $49.50 | $49.50 | 582 | — | — |
| 2022-10-18 | $50.50 | $50.50 | 424 | — | — |
| 2022-10-17 | $49.50 | $49.50 | 920 | — | — |
| 2022-10-14 | $50.00 | $50.00 | 170 | — | — |
| 2022-10-13 | $53.00 | $53.00 | 384 | — | — |
| 2022-10-12 | $51.50 | $51.50 | 180 | — | — |
| 2022-10-11 | $51.00 | $51.00 | 510 | — | — |
| 2022-10-10 | $52.50 | $52.50 | 276 | — | — |
| 2022-10-07 | $53.50 | $53.50 | 198 | — | — |
| 2022-10-06 | $54.00 | $54.00 | 2,348 | — | — |
| 2022-10-05 | $61.00 | $61.00 | 188 | — | — |
| 2022-10-04 | $61.50 | $61.50 | 702 | — | — |
| 2022-10-03 | $58.50 | $58.50 | 348 | — | — |
| 2022-09-30 | $55.00 | $55.00 | 254 | — | — |
| 2022-09-29 | $56.00 | $56.00 | 200 | — | — |
| 2022-09-28 | $58.00 | $58.00 | 662 | — | — |
| 2022-09-27 | $55.50 | $55.50 | 610 | — | — |
| 2022-09-26 | $58.00 | $58.00 | 310 | — | — |
| 2022-09-23 | $56.50 | $56.50 | 2,272 | — | — |
| 2022-09-22 | $57.50 | $57.50 | 2,234 | — | — |
| 2022-09-21 | $60.50 | $60.50 | 1,752 | — | — |
| 2022-09-20 | $67.00 | $67.00 | 466 | — | — |
| 2022-09-19 | $68.00 | $68.00 | 878 | — | — |
| 2022-09-16 | $71.50 | $71.50 | 1,110 | — | — |
| 2022-09-15 | $71.50 | $71.50 | 1,490 | — | — |
| 2022-09-14 | $68.00 | $68.00 | 1,612 | — | — |
| 2022-09-13 | $65.50 | $65.50 | 1,972 | — | — |
| 2022-09-12 | $73.50 | $73.50 | 790 | — | — |
| 2022-09-09 | $75.50 | $75.50 | 3,976 | — | — |
| 2022-09-08 | $74.50 | $74.50 | 1,212 | — | — |
| 2022-09-07 | $71.50 | $71.50 | 1,086 | — | — |
| 2022-09-06 | $73.00 | $73.00 | 970 | — | — |
| 2022-09-02 | $71.00 | $71.00 | 1,498 | — | — |
| 2022-09-01 | $69.50 | $69.50 | 1,604 | — | — |
| 2022-08-31 | $76.50 | $76.50 | 400 | — | — |
| 2022-08-30 | $74.00 | $74.00 | 1,930 | — | — |
| 2022-08-29 | $80.00 | $80.00 | 460 | — | — |
| 2022-08-26 | $80.50 | $80.50 | 1,072 | — | — |
| 2022-08-25 | $85.00 | $85.00 | 842 | — | — |
| 2022-08-24 | $85.50 | $85.50 | 1,184 | — | — |
| 2022-08-23 | $81.50 | $81.50 | 2,612 | — | — |
| 2022-08-22 | $83.00 | $83.00 | 1,090 | — | — |
| 2022-08-19 | $83.00 | $83.00 | 7,088 | — | — |
| 2022-08-18 | $93.50 | $93.50 | 4,486 | — | — |
| 2022-08-17 | $89.00 | $89.00 | 2,234 | — | — |
| 2022-08-16 | $87.00 | $87.00 | 2,250 | — | — |
| 2022-08-15 | $87.50 | $87.50 | 2,040 | — | — |
| 2022-08-12 | $89.50 | $89.50 | 2,928 | — | — |
| 2022-08-11 | $87.50 | $87.50 | 8,652 | — | — |
| 2022-08-10 | $85.50 | $85.50 | 3,940 | — | — |
| 2022-08-09 | $83.50 | $83.50 | 7,184 | — | — |
| 2022-08-08 | $90.00 | $90.00 | 17,096 | — | — |
| 2022-08-05 | $93.00 | $93.00 | 264,544 | — | — |
| 2022-08-04 | $89.00 | $89.00 | 3,070 | — | — |
| 2022-08-03 | $88.00 | $88.00 | 2,558 | — | — |
| 2022-08-02 | $93.50 | $93.50 | 5,476 | — | — |
| 2022-08-01 | $96.00 | $96.00 | 19,762 | — | — |
| 2022-07-29 | $181.50 | $181.50 | 664 | — | — |
| 2022-07-28 | $178.50 | $178.50 | 1,586 | — | — |
| 2022-07-27 | $170.00 | $170.00 | 770 | — | — |
| 2022-07-26 | $170.50 | $170.50 | 1,088 | — | — |
| 2022-07-25 | $176.00 | $176.00 | 392 | — | — |
| 2022-07-22 | $179.50 | $179.50 | 742 | — | — |
| 2022-07-21 | $192.00 | $192.00 | 1,104 | — | — |
| 2022-07-20 | $192.50 | $192.50 | 928 | — | — |
| 2022-07-19 | $184.50 | $184.50 | 1,204 | — | — |
| 2022-07-18 | $170.00 | $170.00 | 2,064 | — | — |
| 2022-07-15 | $186.50 | $186.50 | 658 | — | — |
| 2022-07-14 | $192.00 | $192.00 | 1,184 | — | — |
| 2022-07-13 | $194.50 | $194.50 | 2,148 | — | — |
| 2022-07-12 | $198.50 | $198.50 | 2,106 | — | — |
| 2022-07-11 | $198.50 | $198.50 | 2,592 | — | — |
| 2022-07-08 | $203.50 | $203.50 | 3,176 | — | — |
| 2022-07-07 | $204.50 | $204.50 | 6,850 | — | — |
| 2022-07-06 | $205.50 | $205.50 | 110,384 | — | — |
| 2022-07-05 | $208.50 | $208.50 | 606 | — | — |
| 2022-07-01 | $209.50 | $209.50 | 468 | — | — |
| 2022-06-30 | $210.00 | $210.00 | 1,490 | — | — |
| 2022-06-29 | $205.00 | $205.00 | 1,084 | — | — |
| 2022-06-28 | $213.00 | $213.00 | 828 | — | — |
| 2022-06-27 | $214.50 | $214.50 | 614 | — | — |
| 2022-06-24 | $211.50 | $211.50 | 2,760 | — | — |
| 2022-06-23 | $223.50 | $223.50 | 1,594 | — | — |
| 2022-06-22 | $220.50 | $220.50 | 5,770 | — | — |
| 2022-06-21 | $233.50 | $233.50 | 12,058 | — | — |
| 2022-06-17 | $263.50 | $263.50 | 266,750 | — | — |
| 2022-06-16 | $264.00 | $264.00 | 396 | — | — |
| 2022-06-15 | $270.00 | $270.00 | 1,600 | — | — |
| 2022-06-14 | $263.50 | $263.50 | 1,644 | — | — |
| 2022-06-13 | $285.00 | $285.00 | 1,660 | — | — |
| 2022-06-10 | $301.50 | $301.50 | 2,612 | — | — |
| 2022-06-09 | $281.50 | $281.50 | 616 | — | — |
| 2022-06-08 | $293.50 | $293.50 | 8,208 | — | — |
| 2022-06-07 | $278.00 | $278.00 | 228 | — | — |
| 2022-06-06 | $277.00 | $277.00 | 704 | — | — |
| 2022-06-03 | $296.50 | $296.50 | 1,134 | — | — |
| 2022-06-02 | $302.50 | $302.50 | 370 | — | — |
| 2022-06-01 | $288.00 | $288.00 | 270 | — | — |
| 2022-05-31 | $289.50 | $289.50 | 318 | — | — |
| 2022-05-27 | $304.00 | $304.00 | 516 | — | — |
| 2022-05-26 | $292.00 | $292.00 | 246 | — | — |
| 2022-05-25 | $286.50 | $286.50 | 172 | — | — |
| 2022-05-24 | $290.00 | $290.00 | 188 | — | — |
| 2022-05-23 | $292.00 | $292.00 | 206 | — | — |
| 2022-05-20 | $280.00 | $280.00 | 620 | — | — |
| 2022-05-19 | $296.00 | $296.00 | 3,580 | — | — |
| 2022-05-18 | $279.00 | $279.00 | 112 | — | — |
| 2022-05-17 | $283.50 | $283.50 | 746 | — | — |
| 2022-05-16 | $261.50 | $261.50 | 392 | — | — |
| 2022-05-13 | $274.50 | $274.50 | 902 | — | — |
| 2022-05-12 | $260.00 | $260.00 | 452 | — | — |
| 2022-05-11 | $259.00 | $259.00 | 162 | — | — |
| 2022-05-10 | $276.50 | $276.50 | 1,076 | — | — |
| 2022-05-09 | $279.00 | $279.00 | 864 | — | — |
| 2022-05-06 | $298.00 | $298.00 | 568 | — | — |
| 2022-05-05 | $302.50 | $302.50 | 232 | — | — |
| 2022-05-04 | $301.00 | $301.00 | 684 | — | — |
| 2022-05-03 | $307.00 | $307.00 | 390 | — | — |
| 2022-05-02 | $316.00 | $316.00 | 922 | — | — |
| 2022-04-29 | $321.50 | $321.50 | 608 | — | — |
| 2022-04-28 | $325.00 | $325.00 | 364 | — | — |
| 2022-04-27 | $340.50 | $340.50 | 350 | — | — |
| 2022-04-26 | $337.50 | $337.50 | 278 | — | — |
| 2022-04-25 | $366.00 | $366.00 | 122 | — | — |
| 2022-04-22 | $371.50 | $371.50 | 204 | — | — |
| 2022-04-21 | $375.00 | $375.00 | 246 | — | — |
| 2022-04-20 | $380.50 | $380.50 | 78 | — | — |
| 2022-04-19 | $381.50 | $381.50 | 156 | — | — |
| 2022-04-18 | $377.50 | $377.50 | 122 | — | — |
| 2022-04-14 | $381.50 | $381.50 | 262 | — | — |
| 2022-04-13 | $399.50 | $399.50 | 102 | — | — |
| 2022-04-12 | $397.50 | $397.50 | 160 | — | — |
| 2022-04-11 | $404.00 | $404.00 | 202 | — | — |
| 2022-04-08 | $419.00 | $419.00 | 590 | — | — |
| 2022-04-07 | $404.50 | $404.50 | 156 | — | — |
| 2022-04-06 | $408.00 | $408.00 | 222 | — | — |
| 2022-04-05 | $408.50 | $408.50 | 160 | — | — |
| 2022-04-04 | $408.50 | $408.50 | 376 | — | — |
| 2022-04-01 | $400.50 | $400.50 | 396 | — | — |
| 2022-03-31 | $385.50 | $385.50 | 102 | — | — |
| 2022-03-30 | $391.50 | $391.50 | 234 | — | — |
| 2022-03-29 | $399.50 | $399.50 | 1,170 | — | — |
| 2022-03-28 | $393.50 | $393.50 | 112 | — | — |
| 2022-03-25 | $377.00 | $377.00 | 210 | — | — |
| 2022-03-24 | $370.50 | $370.50 | 182 | — | — |
| 2022-03-23 | $352.00 | $352.00 | 690 | — | — |
| 2022-03-22 | $344.50 | $344.50 | 566 | — | — |
| 2022-03-21 | $317.00 | $317.00 | 360 | — | — |
| 2022-03-18 | $322.50 | $322.50 | 208 | — | — |
| 2022-03-17 | $321.50 | $321.50 | 178 | — | — |
| 2022-03-16 | $326.00 | $326.00 | 332 | — | — |
| 2022-03-15 | $302.50 | $302.50 | 154 | — | — |
| 2022-03-14 | $302.50 | $302.50 | 200 | — | — |
| 2022-03-11 | $318.50 | $318.50 | 434 | — | — |
| 2022-03-10 | $324.00 | $324.00 | 344 | — | — |
| 2022-03-09 | $338.00 | $338.00 | 178 | — | — |
| 2022-03-08 | $302.50 | $302.50 | 336 | — | — |
| 2022-03-07 | $315.00 | $315.00 | 130 | — | — |
| 2022-03-04 | $327.50 | $327.50 | 232 | — | — |
| 2022-03-03 | $342.00 | $342.00 | 46 | — | — |
| 2022-03-02 | $348.50 | $348.50 | 54 | — | — |
| 2022-03-01 | $336.50 | $336.50 | 78 | — | — |
| 2022-02-28 | $336.00 | $336.00 | 512 | — | — |
| 2022-02-25 | $337.50 | $337.50 | 312 | — | — |
| 2022-02-24 | $331.50 | $331.50 | 414 | — | — |
| 2022-02-23 | $353.00 | $353.00 | 220 | — | — |
| 2022-02-22 | $357.00 | $357.00 | 764 | — | — |
| 2022-02-18 | $363.50 | $363.50 | 96 | — | — |
| 2022-02-17 | $379.50 | $379.50 | 188 | — | — |
| 2022-02-16 | $380.00 | $380.00 | 104 | — | — |
| 2022-02-15 | $375.50 | $375.50 | 112 | — | — |
| 2022-02-14 | $370.00 | $370.00 | 50 | — | — |
| 2022-02-11 | $375.50 | $375.50 | 360 | — | — |
| 2022-02-10 | $377.00 | $377.00 | 368 | — | — |
| 2022-02-09 | $375.50 | $375.50 | 336 | — | — |
| 2022-02-08 | $362.50 | $362.50 | 258 | — | — |
| 2022-02-07 | $350.50 | $350.50 | 58 | — | — |
| 2022-02-04 | $329.00 | $329.00 | 132 | — | — |
| 2022-02-03 | $344.50 | $344.50 | 36 | — | — |
| 2022-02-02 | $340.00 | $340.00 | 246 | — | — |
| 2022-02-01 | $344.50 | $344.50 | 296 | — | — |
| 2022-01-31 | $335.00 | $335.00 | 630 | — | — |
| 2022-01-28 | $313.00 | $313.00 | 156 | — | — |
| 2022-01-27 | $315.00 | $315.00 | 290 | — | — |
| 2022-01-26 | $312.50 | $312.50 | 296 | — | — |
| 2022-01-25 | $330.50 | $330.50 | 470 | — | — |
| 2022-01-24 | $332.50 | $332.50 | 584 | — | — |
| 2022-01-21 | $349.50 | $349.50 | 536 | — | — |
| 2022-01-20 | $380.00 | $380.00 | 290 | — | — |
| 2022-01-19 | $371.50 | $371.50 | 868 | — | — |
| 2022-01-18 | $396.00 | $396.00 | 274 | — | — |
| 2022-01-14 | $390.00 | $390.00 | 168 | — | — |
| 2022-01-13 | $396.00 | $396.00 | 150 | — | — |
| 2022-01-12 | $395.50 | $395.50 | 100 | — | — |
| 2022-01-11 | $392.50 | $392.50 | 238 | — | — |
| 2022-01-10 | $404.50 | $404.50 | 926 | — | — |
| 2022-01-07 | $409.50 | $409.50 | 260 | — | — |
| 2022-01-06 | $412.50 | $412.50 | 204 | — | — |
| 2022-01-05 | $414.00 | $414.00 | 514 | — | — |
| 2022-01-04 | $432.50 | $432.50 | 94 | — | — |
| 2022-01-03 | $428.00 | $428.00 | 64 | — | — |