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
- 2021-02-12 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 | $32.20 | $32.20 | 8,040 | — | — |
| 2022-12-29 | $30.90 | $30.90 | 9,920 | — | — |
| 2022-12-28 | $30.80 | $30.80 | 15,640 | — | — |
| 2022-12-27 | $29.50 | $29.50 | 8,720 | — | — |
| 2022-12-23 | $32.70 | $32.70 | 22,880 | — | — |
| 2022-12-22 | $28.10 | $28.10 | 3,710 | — | — |
| 2022-12-21 | $30.00 | $30.00 | 2,210 | — | — |
| 2022-12-20 | $29.90 | $29.90 | 3,080 | — | — |
| 2022-12-19 | $28.30 | $28.30 | 5,080 | — | — |
| 2022-12-16 | $31.10 | $31.10 | 4,500 | — | — |
| 2022-12-15 | $32.10 | $32.10 | 4,740 | — | — |
| 2022-12-14 | $33.60 | $33.60 | 1,970 | — | — |
| 2022-12-13 | $33.60 | $33.60 | 7,180 | — | — |
| 2022-12-12 | $33.40 | $33.40 | 3,770 | — | — |
| 2022-12-09 | $32.60 | $32.60 | 8,370 | — | — |
| 2022-12-08 | $34.80 | $34.80 | 2,740 | — | — |
| 2022-12-07 | $34.50 | $34.50 | 3,880 | — | — |
| 2022-12-06 | $34.20 | $34.20 | 9,520 | — | — |
| 2022-12-05 | $36.70 | $36.70 | 5,070 | — | — |
| 2022-12-02 | $37.60 | $37.60 | 11,130 | — | — |
| 2022-12-01 | $39.40 | $39.40 | 9,600 | — | — |
| 2022-11-30 | $38.80 | $38.80 | 14,650 | — | — |
| 2022-11-29 | $36.60 | $36.60 | 8,720 | — | — |
| 2022-11-28 | $40.30 | $40.30 | 6,770 | — | — |
| 2022-11-25 | $42.90 | $42.90 | 3,530 | — | — |
| 2022-11-23 | $42.80 | $42.80 | 27,760 | — | — |
| 2022-11-22 | $39.60 | $39.60 | 3,550 | — | — |
| 2022-11-21 | $39.10 | $39.10 | 3,480 | — | — |
| 2022-11-18 | $40.10 | $40.10 | 4,640 | — | — |
| 2022-11-17 | $41.10 | $41.10 | 3,920 | — | — |
| 2022-11-16 | $43.00 | $43.00 | 5,800 | — | — |
| 2022-11-15 | $41.10 | $41.10 | 8,080 | — | — |
| 2022-11-14 | $39.60 | $39.60 | 26,420 | — | — |
| 2022-11-11 | $39.10 | $39.10 | 14,470 | — | — |
| 2022-11-10 | $38.00 | $38.00 | 20,150 | — | — |
| 2022-11-09 | $32.80 | $32.80 | 4,630 | — | — |
| 2022-11-08 | $35.10 | $35.10 | 3,520 | — | — |
| 2022-11-07 | $33.00 | $33.00 | 5,030 | — | — |
| 2022-11-04 | $33.00 | $33.00 | 4,870 | — | — |
| 2022-11-03 | $34.70 | $34.70 | 7,010 | — | — |
| 2022-11-02 | $35.70 | $35.70 | 3,400 | — | — |
| 2022-11-01 | $35.70 | $35.70 | 1,550 | — | — |
| 2022-10-31 | $36.20 | $36.20 | 2,590 | — | — |
| 2022-10-28 | $36.10 | $36.10 | 2,230 | — | — |
| 2022-10-27 | $34.20 | $34.20 | 3,110 | — | — |
| 2022-10-26 | $36.00 | $36.00 | 7,340 | — | — |
| 2022-10-25 | $34.60 | $34.60 | 3,870 | — | — |
| 2022-10-24 | $34.30 | $34.30 | 12,770 | — | — |
| 2022-10-21 | $36.20 | $36.20 | 3,750 | — | — |
| 2022-10-20 | $34.40 | $34.40 | 4,530 | — | — |
| 2022-10-19 | $34.20 | $34.20 | 4,380 | — | — |
| 2022-10-18 | $34.80 | $34.80 | 2,710 | — | — |
| 2022-10-17 | $34.50 | $34.50 | 4,430 | — | — |
| 2022-10-14 | $34.60 | $34.60 | 4,260 | — | — |
| 2022-10-13 | $36.00 | $36.00 | 6,700 | — | — |
| 2022-10-12 | $34.80 | $34.80 | 7,590 | — | — |
| 2022-10-11 | $34.80 | $34.80 | 5,870 | — | — |
| 2022-10-10 | $34.20 | $34.20 | 5,290 | — | — |
| 2022-10-07 | $35.00 | $35.00 | 17,760 | — | — |
| 2022-10-06 | $39.70 | $39.70 | 12,960 | — | — |
| 2022-10-05 | $38.70 | $38.70 | 8,550 | — | — |
| 2022-10-04 | $38.90 | $38.90 | 8,700 | — | — |
| 2022-10-03 | $37.50 | $37.50 | 10,960 | — | — |
| 2022-09-30 | $37.00 | $37.00 | 26,800 | — | — |
| 2022-09-29 | $38.10 | $38.10 | 66,580 | — | — |
| 2022-09-28 | $42.70 | $42.70 | 522,470 | — | — |
| 2022-09-27 | $40.30 | $40.30 | 11,280 | — | — |
| 2022-09-26 | $41.30 | $41.30 | 14,830 | — | — |
| 2022-09-23 | $40.40 | $40.40 | 3,960 | — | — |
| 2022-09-22 | $39.70 | $39.70 | 36,360 | — | — |
| 2022-09-21 | $41.60 | $41.60 | 10,230 | — | — |
| 2022-09-20 | $42.30 | $42.30 | 28,190 | — | — |
| 2022-09-19 | $44.50 | $44.50 | 7,450 | — | — |
| 2022-09-16 | $45.60 | $45.60 | 10,170 | — | — |
| 2022-09-15 | $47.30 | $47.30 | 5,870 | — | — |
| 2022-09-14 | $48.90 | $48.90 | 3,860 | — | — |
| 2022-09-13 | $48.70 | $48.70 | 10,800 | — | — |
| 2022-09-12 | $52.20 | $52.20 | 6,050 | — | — |
| 2022-09-09 | $50.80 | $50.80 | 35,460 | — | — |
| 2022-09-08 | $49.30 | $49.30 | 8,910 | — | — |
| 2022-09-07 | $48.00 | $48.00 | 14,370 | — | — |
| 2022-09-06 | $46.70 | $46.70 | 16,760 | — | — |
| 2022-09-02 | $45.90 | $45.90 | 19,530 | — | — |
| 2022-09-01 | $48.40 | $48.40 | 46,410 | — | — |
| 2022-08-31 | $47.85 | $47.85 | 333,630 | — | — |
| 2022-08-30 | $51.90 | $51.90 | 10,970 | — | — |
| 2022-08-29 | $53.10 | $53.10 | 17,080 | — | — |
| 2022-08-26 | $52.00 | $52.00 | 29,960 | — | — |
| 2022-08-25 | $53.00 | $53.00 | 55,610 | — | — |
| 2022-08-24 | $52.00 | $52.00 | 20,670 | — | — |
| 2022-08-23 | $50.90 | $50.90 | 18,350 | — | — |
| 2022-08-22 | $51.40 | $51.40 | 20,220 | — | — |
| 2022-08-19 | $52.80 | $52.80 | 17,350 | — | — |
| 2022-08-18 | $55.70 | $55.70 | 73,130 | — | — |
| 2022-08-17 | $60.20 | $60.20 | 83,780 | — | — |
| 2022-08-16 | $59.00 | $59.00 | 13,160 | — | — |
| 2022-08-15 | $61.70 | $61.70 | 10,760 | — | — |
| 2022-08-12 | $59.50 | $59.50 | 22,090 | — | — |
| 2022-08-11 | $59.40 | $59.40 | 20,730 | — | — |
| 2022-08-10 | $61.00 | $61.00 | 11,950 | — | — |
| 2022-08-09 | $60.10 | $60.10 | 44,440 | — | — |
| 2022-08-08 | $61.00 | $61.00 | 19,910 | — | — |
| 2022-08-05 | $60.50 | $60.50 | 34,980 | — | — |
| 2022-08-04 | $67.70 | $67.70 | 88,790 | — | — |
| 2022-08-03 | $61.00 | $61.00 | 10,260 | — | — |
| 2022-08-02 | $60.80 | $60.80 | 4,670 | — | — |
| 2022-08-01 | $60.90 | $60.90 | 5,210 | — | — |
| 2022-07-29 | $62.30 | $62.30 | 3,540 | — | — |
| 2022-07-28 | $61.80 | $61.80 | 5,730 | — | — |
| 2022-07-27 | $60.40 | $60.40 | 25,360 | — | — |
| 2022-07-26 | $61.30 | $61.30 | 3,610 | — | — |
| 2022-07-25 | $60.50 | $60.50 | 6,610 | — | — |
| 2022-07-22 | $61.60 | $61.60 | 4,820 | — | — |
| 2022-07-21 | $63.70 | $63.70 | 4,040 | — | — |
| 2022-07-20 | $63.70 | $63.70 | 5,490 | — | — |
| 2022-07-19 | $64.30 | $64.30 | 3,990 | — | — |
| 2022-07-18 | $62.90 | $62.90 | 7,580 | — | — |
| 2022-07-15 | $63.20 | $63.20 | 4,110 | — | — |
| 2022-07-14 | $61.50 | $61.50 | 8,740 | — | — |
| 2022-07-13 | $66.60 | $66.60 | 9,750 | — | — |
| 2022-07-12 | $66.10 | $66.10 | 13,980 | — | — |
| 2022-07-11 | $69.80 | $69.80 | 8,490 | — | — |
| 2022-07-08 | $72.40 | $72.40 | 22,410 | — | — |
| 2022-07-07 | $73.80 | $73.80 | 70,880 | — | — |
| 2022-07-06 | $60.90 | $60.90 | 5,860 | — | — |
| 2022-07-05 | $64.70 | $64.70 | 10,640 | — | — |
| 2022-07-01 | $59.40 | $59.40 | 1,930 | — | — |
| 2022-06-30 | $59.30 | $59.30 | 5,460 | — | — |
| 2022-06-29 | $61.00 | $61.00 | 5,380 | — | — |
| 2022-06-28 | $60.80 | $60.80 | 15,700 | — | — |
| 2022-06-27 | $63.70 | $63.70 | 8,200 | — | — |
| 2022-06-24 | $67.90 | $67.90 | 13,890 | — | — |
| 2022-06-23 | $63.70 | $63.70 | 8,380 | — | — |
| 2022-06-22 | $60.30 | $60.30 | 5,850 | — | — |
| 2022-06-21 | $60.00 | $60.00 | 11,080 | — | — |
| 2022-06-17 | $60.20 | $60.20 | 9,050 | — | — |
| 2022-06-16 | $62.90 | $62.90 | 8,540 | — | — |
| 2022-06-15 | $68.80 | $68.80 | 4,820 | — | — |
| 2022-06-14 | $66.30 | $66.30 | 4,050 | — | — |
| 2022-06-13 | $66.30 | $66.30 | 11,090 | — | — |
| 2022-06-10 | $71.70 | $71.70 | 10,520 | — | — |
| 2022-06-09 | $71.70 | $71.70 | 10,510 | — | — |
| 2022-06-08 | $74.20 | $74.20 | 14,350 | — | — |
| 2022-06-07 | $74.10 | $74.10 | 20,290 | — | — |
| 2022-06-06 | $78.60 | $78.60 | 14,480 | — | — |
| 2022-06-03 | $87.30 | $87.30 | 21,570 | — | — |
| 2022-06-02 | $80.70 | $80.70 | 8,010 | — | — |
| 2022-06-01 | $78.50 | $78.50 | 9,380 | — | — |
| 2022-05-31 | $81.70 | $81.70 | 35,300 | — | — |
| 2022-05-27 | $80.50 | $80.50 | 15,420 | — | — |
| 2022-05-26 | $76.50 | $76.50 | 20,730 | — | — |
| 2022-05-25 | $78.50 | $78.50 | 13,460 | — | — |
| 2022-05-24 | $75.20 | $75.20 | 12,290 | — | — |
| 2022-05-23 | $78.80 | $78.80 | 15,690 | — | — |
| 2022-05-20 | $81.90 | $81.90 | 28,570 | — | — |
| 2022-05-19 | $81.60 | $81.60 | 7,980 | — | — |
| 2022-05-18 | $83.90 | $83.90 | 24,590 | — | — |
| 2022-05-17 | $91.20 | $91.20 | 30,830 | — | — |
| 2022-05-16 | $79.40 | $79.40 | 12,800 | — | — |
| 2022-05-13 | $80.00 | $80.00 | 86,940 | — | — |
| 2022-05-12 | $72.20 | $72.20 | 21,930 | — | — |
| 2022-05-11 | $70.10 | $70.10 | 28,500 | — | — |
| 2022-05-10 | $78.40 | $78.40 | 31,820 | — | — |
| 2022-05-09 | $79.70 | $79.70 | 25,160 | — | — |
| 2022-05-06 | $83.70 | $83.70 | 30,550 | — | — |
| 2022-05-05 | $87.60 | $87.60 | 52,590 | — | — |
| 2022-05-04 | $92.10 | $92.10 | 62,860 | — | — |
| 2022-05-03 | $97.70 | $97.70 | 35,720 | — | — |
| 2022-05-02 | $97.80 | $97.80 | 78,530 | — | — |
| 2022-04-29 | $100.20 | $100.20 | 29,680 | — | — |
| 2022-04-28 | $101.90 | $101.90 | 48,000 | — | — |
| 2022-04-27 | $108.40 | $108.40 | 57,490 | — | — |
| 2022-04-26 | $104.10 | $104.10 | 178,570 | — | — |
| 2022-04-25 | $123.20 | $123.20 | 223,580 | — | — |
| 2022-04-22 | $123.60 | $123.60 | 311,820 | — | — |
| 2022-04-21 | $114.00 | $114.00 | 179,590 | — | — |
| 2022-04-20 | $116.80 | $116.80 | 1,411,250 | — | — |
| 2022-04-19 | $101.80 | $101.80 | 133,680 | — | — |
| 2022-04-18 | $93.60 | $93.60 | 70,960 | — | — |
| 2022-04-14 | $98.10 | $98.10 | 195,650 | — | — |
| 2022-04-13 | $93.40 | $93.40 | 239,290 | — | — |
| 2022-04-12 | $99.80 | $99.80 | 183,570 | — | — |
| 2022-04-11 | $89.30 | $89.30 | 127,120 | — | — |
| 2022-04-08 | $95.60 | $95.60 | 217,520 | — | — |
| 2022-04-07 | $105.30 | $105.30 | 262,700 | — | — |
| 2022-04-06 | $109.60 | $109.60 | 302,640 | — | — |
| 2022-04-05 | $116.00 | $116.00 | 2,345,290 | — | — |
| 2022-04-04 | $128.50 | $128.50 | 1,285,400 | — | — |
| 2022-04-01 | $156.10 | $156.10 | 8,202,920 | — | — |
| 2022-03-31 | $138.00 | $138.00 | 13,736,690 | — | — |
| 2022-03-30 | $67.20 | $67.20 | 156,730 | — | — |
| 2022-03-29 | $69.60 | $69.60 | 83,470 | — | — |
| 2022-03-28 | $66.70 | $66.70 | 35,750 | — | — |
| 2022-03-25 | $67.40 | $67.40 | 26,140 | — | — |
| 2022-03-24 | $71.20 | $71.20 | 63,950 | — | — |
| 2022-03-23 | $65.20 | $65.20 | 50,780 | — | — |
| 2022-03-22 | $69.50 | $69.50 | 87,610 | — | — |
| 2022-03-21 | $66.70 | $66.70 | 28,640 | — | — |
| 2022-03-18 | $68.60 | $68.60 | 64,560 | — | — |
| 2022-03-17 | $76.10 | $76.10 | 253,490 | — | — |
| 2022-03-16 | $64.50 | $64.50 | 21,180 | — | — |
| 2022-03-15 | $61.30 | $61.30 | 19,270 | — | — |
| 2022-03-14 | $59.40 | $59.40 | 42,660 | — | — |
| 2022-03-11 | $67.00 | $67.00 | 175,180 | — | — |
| 2022-03-10 | $69.40 | $69.40 | 641,110 | — | — |
| 2022-03-09 | $70.70 | $70.70 | 232,970 | — | — |
| 2022-03-08 | $50.60 | $50.60 | 21,710 | — | — |
| 2022-03-07 | $56.10 | $56.10 | 18,900 | — | — |
| 2022-03-04 | $61.60 | $61.60 | 15,550 | — | — |
| 2022-03-03 | $65.00 | $65.00 | 10,850 | — | — |
| 2022-03-02 | $69.40 | $69.40 | 17,800 | — | — |
| 2022-03-01 | $71.20 | $71.20 | 32,070 | — | — |
| 2022-02-28 | $67.60 | $67.60 | 18,780 | — | — |
| 2022-02-25 | $61.80 | $61.80 | 13,030 | — | — |
| 2022-02-24 | $63.40 | $63.40 | 49,080 | — | — |
| 2022-02-23 | $64.60 | $64.60 | 11,330 | — | — |
| 2022-02-22 | $67.10 | $67.10 | 16,280 | — | — |
| 2022-02-18 | $64.20 | $64.20 | 12,370 | — | — |
| 2022-02-17 | $66.50 | $66.50 | 20,380 | — | — |
| 2022-02-16 | $71.70 | $71.70 | 22,380 | — | — |
| 2022-02-15 | $70.00 | $70.00 | 21,840 | — | — |
| 2022-02-14 | $66.20 | $66.20 | 19,840 | — | — |
| 2022-02-11 | $69.70 | $69.70 | 43,810 | — | — |
| 2022-02-10 | $71.70 | $71.70 | 56,500 | — | — |
| 2022-02-09 | $73.10 | $73.10 | 21,240 | — | — |
| 2022-02-08 | $71.30 | $71.30 | 56,910 | — | — |
| 2022-02-07 | $75.50 | $75.50 | 13,690 | — | — |
| 2022-02-04 | $74.60 | $74.60 | 38,280 | — | — |
| 2022-02-03 | $70.80 | $70.80 | 20,720 | — | — |
| 2022-02-02 | $68.10 | $68.10 | 37,000 | — | — |
| 2022-02-01 | $76.80 | $76.80 | 91,110 | — | — |
| 2022-01-31 | $74.70 | $74.70 | 46,780 | — | — |
| 2022-01-28 | $70.50 | $70.50 | 33,550 | — | — |
| 2022-01-27 | $70.50 | $70.50 | 50,130 | — | — |
| 2022-01-26 | $79.90 | $79.90 | 211,680 | — | — |
| 2022-01-25 | $70.70 | $70.70 | 122,390 | — | — |
| 2022-01-24 | $67.00 | $67.00 | 62,210 | — | — |
| 2022-01-21 | $65.80 | $65.80 | 39,860 | — | — |
| 2022-01-20 | $73.20 | $73.20 | 58,500 | — | — |
| 2022-01-19 | $74.20 | $74.20 | 49,300 | — | — |
| 2022-01-18 | $83.90 | $83.90 | 54,360 | — | — |
| 2022-01-14 | $90.80 | $90.80 | 78,030 | — | — |
| 2022-01-13 | $88.10 | $88.10 | 72,300 | — | — |
| 2022-01-12 | $91.10 | $91.10 | 61,080 | — | — |
| 2022-01-11 | $101.40 | $101.40 | 102,730 | — | — |
| 2022-01-10 | $95.60 | $95.60 | 94,580 | — | — |
| 2022-01-07 | $96.90 | $96.90 | 109,040 | — | — |
| 2022-01-06 | $100.00 | $100.00 | 193,370 | — | — |
| 2022-01-05 | $118.60 | $118.60 | 1,466,810 | — | — |
| 2022-01-04 | $116.00 | $116.00 | 96,440 | — | — |
| 2022-01-03 | $120.90 | $120.90 | 129,890 | — | — |