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
- 2021-11-11 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 | $37.65 | $37.65 | 11,267 | — | — |
| 2022-12-29 | $36.60 | $36.60 | 10,307 | — | — |
| 2022-12-28 | $34.35 | $34.35 | 11,313 | — | — |
| 2022-12-27 | $32.70 | $32.70 | 13,233 | — | — |
| 2022-12-23 | $35.40 | $35.40 | 6,007 | — | — |
| 2022-12-22 | $35.40 | $35.40 | 14,947 | — | — |
| 2022-12-21 | $38.10 | $38.10 | 6,460 | — | — |
| 2022-12-20 | $38.40 | $38.40 | 5,413 | — | — |
| 2022-12-19 | $37.05 | $37.05 | 10,867 | — | — |
| 2022-12-16 | $44.55 | $44.55 | 17,193 | — | — |
| 2022-12-15 | $40.50 | $40.50 | 10,873 | — | — |
| 2022-12-14 | $43.65 | $43.65 | 9,833 | — | — |
| 2022-12-13 | $46.50 | $46.50 | 9,227 | — | — |
| 2022-12-12 | $46.80 | $46.80 | 7,800 | — | — |
| 2022-12-09 | $48.15 | $48.15 | 8,220 | — | — |
| 2022-12-08 | $45.90 | $45.90 | 18,793 | — | — |
| 2022-12-07 | $47.40 | $47.40 | 6,253 | — | — |
| 2022-12-06 | $48.60 | $48.60 | 9,433 | — | — |
| 2022-12-05 | $52.35 | $52.35 | 17,020 | — | — |
| 2022-12-02 | $54.90 | $54.90 | 11,493 | — | — |
| 2022-12-01 | $55.50 | $55.50 | 13,000 | — | — |
| 2022-11-30 | $57.75 | $57.75 | 9,433 | — | — |
| 2022-11-29 | $55.95 | $55.95 | 22,780 | — | — |
| 2022-11-28 | $60.00 | $60.00 | 8,773 | — | — |
| 2022-11-25 | $60.30 | $60.30 | 3,653 | — | — |
| 2022-11-23 | $61.35 | $61.35 | 19,473 | — | — |
| 2022-11-22 | $65.10 | $65.10 | 15,213 | — | — |
| 2022-11-21 | $67.35 | $67.35 | 15,407 | — | — |
| 2022-11-18 | $73.05 | $73.05 | 6,433 | — | — |
| 2022-11-17 | $75.60 | $75.60 | 20,613 | — | — |
| 2022-11-16 | $82.80 | $82.80 | 38,193 | — | — |
| 2022-11-15 | $94.35 | $94.35 | 20,240 | — | — |
| 2022-11-14 | $85.35 | $85.35 | 15,353 | — | — |
| 2022-11-11 | $86.70 | $86.70 | 9,980 | — | — |
| 2022-11-10 | $79.05 | $79.05 | 10,473 | — | — |
| 2022-11-09 | $75.60 | $75.60 | 6,107 | — | — |
| 2022-11-08 | $82.35 | $82.35 | 9,040 | — | — |
| 2022-11-07 | $91.20 | $91.20 | 3,953 | — | — |
| 2022-11-04 | $92.55 | $92.55 | 3,293 | — | — |
| 2022-11-03 | $92.85 | $92.85 | 6,060 | — | — |
| 2022-11-02 | $91.35 | $91.35 | 6,853 | — | — |
| 2022-11-01 | $95.10 | $95.10 | 7,913 | — | — |
| 2022-10-31 | $93.90 | $93.90 | 7,473 | — | — |
| 2022-10-28 | $92.10 | $92.10 | 5,467 | — | — |
| 2022-10-27 | $90.30 | $90.30 | 7,700 | — | — |
| 2022-10-26 | $90.00 | $90.00 | 6,107 | — | — |
| 2022-10-25 | $88.05 | $88.05 | 6,513 | — | — |
| 2022-10-24 | $84.30 | $84.30 | 4,833 | — | — |
| 2022-10-21 | $82.80 | $82.80 | 5,127 | — | — |
| 2022-10-20 | $79.05 | $79.05 | 4,047 | — | — |
| 2022-10-19 | $78.45 | $78.45 | 7,953 | — | — |
| 2022-10-18 | $86.85 | $86.85 | 6,673 | — | — |
| 2022-10-17 | $83.25 | $83.25 | 13,833 | — | — |
| 2022-10-14 | $74.55 | $74.55 | 9,873 | — | — |
| 2022-10-13 | $81.60 | $81.60 | 10,640 | — | — |
| 2022-10-12 | $80.10 | $80.10 | 9,133 | — | — |
| 2022-10-11 | $81.75 | $81.75 | 17,780 | — | — |
| 2022-10-10 | $79.20 | $79.20 | 16,173 | — | — |
| 2022-10-07 | $76.80 | $76.80 | 7,387 | — | — |
| 2022-10-06 | $75.75 | $75.75 | 8,347 | — | — |
| 2022-10-05 | $74.70 | $74.70 | 6,827 | — | — |
| 2022-10-04 | $74.40 | $74.40 | 17,787 | — | — |
| 2022-10-03 | $72.90 | $72.90 | 8,273 | — | — |
| 2022-09-30 | $69.90 | $69.90 | 7,900 | — | — |
| 2022-09-29 | $70.65 | $70.65 | 13,720 | — | — |
| 2022-09-28 | $75.90 | $75.90 | 6,033 | — | — |
| 2022-09-27 | $75.15 | $75.15 | 5,960 | — | — |
| 2022-09-26 | $73.50 | $73.50 | 7,067 | — | — |
| 2022-09-23 | $74.70 | $74.70 | 10,433 | — | — |
| 2022-09-22 | $74.25 | $74.25 | 16,767 | — | — |
| 2022-09-21 | $79.20 | $79.20 | 11,840 | — | — |
| 2022-09-20 | $79.95 | $79.95 | 14,860 | — | — |
| 2022-09-19 | $84.15 | $84.15 | 20,353 | — | — |
| 2022-09-16 | $81.60 | $81.60 | 75,167 | — | — |
| 2022-09-15 | $88.50 | $88.50 | 13,907 | — | — |
| 2022-09-14 | $90.90 | $90.90 | 15,487 | — | — |
| 2022-09-13 | $88.50 | $88.50 | 11,947 | — | — |
| 2022-09-12 | $97.50 | $97.50 | 16,140 | — | — |
| 2022-09-09 | $97.05 | $97.05 | 10,707 | — | — |
| 2022-09-08 | $96.45 | $96.45 | 7,400 | — | — |
| 2022-09-07 | $98.85 | $98.85 | 9,500 | — | — |
| 2022-09-06 | $92.40 | $92.40 | 15,927 | — | — |
| 2022-09-02 | $92.70 | $92.70 | 13,747 | — | — |
| 2022-09-01 | $90.90 | $90.90 | 14,833 | — | — |
| 2022-08-31 | $95.70 | $95.70 | 11,520 | — | — |
| 2022-08-30 | $101.40 | $101.40 | 14,880 | — | — |
| 2022-08-29 | $102.00 | $102.00 | 14,240 | — | — |
| 2022-08-26 | $102.60 | $102.60 | 17,213 | — | — |
| 2022-08-25 | $99.00 | $99.00 | 11,873 | — | — |
| 2022-08-24 | $98.40 | $98.40 | 13,393 | — | — |
| 2022-08-23 | $98.10 | $98.10 | 16,280 | — | — |
| 2022-08-22 | $95.25 | $95.25 | 17,080 | — | — |
| 2022-08-19 | $103.50 | $103.50 | 23,453 | — | — |
| 2022-08-18 | $106.95 | $106.95 | 20,400 | — | — |
| 2022-08-17 | $101.25 | $101.25 | 57,227 | — | — |
| 2022-08-16 | $117.45 | $117.45 | 32,240 | — | — |
| 2022-08-15 | $110.70 | $110.70 | 11,293 | — | — |
| 2022-08-12 | $109.05 | $109.05 | 13,700 | — | — |
| 2022-08-11 | $104.70 | $104.70 | 17,600 | — | — |
| 2022-08-10 | $104.70 | $104.70 | 12,493 | — | — |
| 2022-08-09 | $100.20 | $100.20 | 27,540 | — | — |
| 2022-08-08 | $109.95 | $109.95 | 97,593 | — | — |
| 2022-08-05 | $85.65 | $85.65 | 13,720 | — | — |
| 2022-08-04 | $85.05 | $85.05 | 19,693 | — | — |
| 2022-08-03 | $84.30 | $84.30 | 25,360 | — | — |
| 2022-08-02 | $80.85 | $80.85 | 14,000 | — | — |
| 2022-08-01 | $81.90 | $81.90 | 31,900 | — | — |
| 2022-07-29 | $84.00 | $84.00 | 25,747 | — | — |
| 2022-07-28 | $88.50 | $88.50 | 22,480 | — | — |
| 2022-07-27 | $115.80 | $115.80 | 5,513 | — | — |
| 2022-07-26 | $111.75 | $111.75 | 7,880 | — | — |
| 2022-07-25 | $124.80 | $124.80 | 12,420 | — | — |
| 2022-07-22 | $114.45 | $114.45 | 31,660 | — | — |
| 2022-07-21 | $155.10 | $155.10 | 3,787 | — | — |
| 2022-07-20 | $166.95 | $166.95 | 5,600 | — | — |
| 2022-07-19 | $156.00 | $156.00 | 8,620 | — | — |
| 2022-07-18 | $158.10 | $158.10 | 8,027 | — | — |
| 2022-07-15 | $153.75 | $153.75 | 10,127 | — | — |
| 2022-07-14 | $149.10 | $149.10 | 9,640 | — | — |
| 2022-07-13 | $172.35 | $172.35 | 8,160 | — | — |
| 2022-07-12 | $163.80 | $163.80 | 7,393 | — | — |
| 2022-07-11 | $161.55 | $161.55 | 8,287 | — | — |
| 2022-07-08 | $181.50 | $181.50 | 5,613 | — | — |
| 2022-07-07 | $173.40 | $173.40 | 5,667 | — | — |
| 2022-07-06 | $171.30 | $171.30 | 6,493 | — | — |
| 2022-07-05 | $174.45 | $174.45 | 5,447 | — | — |
| 2022-07-01 | $165.00 | $165.00 | 4,720 | — | — |
| 2022-06-30 | $162.75 | $162.75 | 7,200 | — | — |
| 2022-06-29 | $167.85 | $167.85 | 9,287 | — | — |
| 2022-06-28 | $180.45 | $180.45 | 5,300 | — | — |
| 2022-06-27 | $183.00 | $183.00 | 7,380 | — | — |
| 2022-06-24 | $184.20 | $184.20 | 23,113 | — | — |
| 2022-06-23 | $191.40 | $191.40 | 11,773 | — | — |
| 2022-06-22 | $172.20 | $172.20 | 21,880 | — | — |
| 2022-06-21 | $184.50 | $184.50 | 14,520 | — | — |
| 2022-06-17 | $187.20 | $187.20 | 23,207 | — | — |
| 2022-06-16 | $183.30 | $183.30 | 15,773 | — | — |
| 2022-06-15 | $190.65 | $190.65 | 17,160 | — | — |
| 2022-06-14 | $181.50 | $181.50 | 15,580 | — | — |
| 2022-06-13 | $173.85 | $173.85 | 55,773 | — | — |
| 2022-06-10 | $212.40 | $212.40 | 35,760 | — | — |
| 2022-06-09 | $263.85 | $263.85 | 13,140 | — | — |
| 2022-06-08 | $286.20 | $286.20 | 15,240 | — | — |
| 2022-06-07 | $273.30 | $273.30 | 23,533 | — | — |
| 2022-06-06 | $290.70 | $290.70 | 22,707 | — | — |
| 2022-06-03 | $295.50 | $295.50 | 17,520 | — | — |
| 2022-06-02 | $282.45 | $282.45 | 24,080 | — | — |
| 2022-06-01 | $295.20 | $295.20 | 16,200 | — | — |
| 2022-05-31 | $281.55 | $281.55 | 21,120 | — | — |
| 2022-05-27 | $281.25 | $281.25 | 23,387 | — | — |
| 2022-05-26 | $269.40 | $269.40 | 32,373 | — | — |
| 2022-05-25 | $237.90 | $237.90 | 33,147 | — | — |
| 2022-05-24 | $197.10 | $197.10 | 66,100 | — | — |
| 2022-05-23 | $180.75 | $180.75 | 16,740 | — | — |
| 2022-05-20 | $170.55 | $170.55 | 11,567 | — | — |
| 2022-05-19 | $174.00 | $174.00 | 29,053 | — | — |
| 2022-05-18 | $173.25 | $173.25 | 33,753 | — | — |
| 2022-05-17 | $150.75 | $150.75 | 19,633 | — | — |
| 2022-05-16 | $131.40 | $131.40 | 9,440 | — | — |
| 2022-05-13 | $139.20 | $139.20 | 6,840 | — | — |
| 2022-05-12 | $140.85 | $140.85 | 8,740 | — | — |
| 2022-05-11 | $141.75 | $141.75 | 5,320 | — | — |
| 2022-05-10 | $141.60 | $141.60 | 4,847 | — | — |
| 2022-05-09 | $143.40 | $143.40 | 12,220 | — | — |
| 2022-05-06 | $149.40 | $149.40 | 5,333 | — | — |
| 2022-05-05 | $150.90 | $150.90 | 5,280 | — | — |
| 2022-05-04 | $155.25 | $155.25 | 4,093 | — | — |
| 2022-05-03 | $150.00 | $150.00 | 3,980 | — | — |
| 2022-05-02 | $149.85 | $149.85 | 5,420 | — | — |
| 2022-04-29 | $144.60 | $144.60 | 13,480 | — | — |
| 2022-04-28 | $139.50 | $139.50 | 3,940 | — | — |
| 2022-04-27 | $135.15 | $135.15 | 5,827 | — | — |
| 2022-04-26 | $136.95 | $136.95 | 14,273 | — | — |
| 2022-04-25 | $139.95 | $139.95 | 8,427 | — | — |
| 2022-04-22 | $140.85 | $140.85 | 12,127 | — | — |
| 2022-04-21 | $139.65 | $139.65 | 7,953 | — | — |
| 2022-04-20 | $134.40 | $134.40 | 14,833 | — | — |
| 2022-04-19 | $134.55 | $134.55 | 13,120 | — | — |
| 2022-04-18 | $133.95 | $133.95 | 8,613 | — | — |
| 2022-04-14 | $140.55 | $140.55 | 4,820 | — | — |
| 2022-04-13 | $129.45 | $129.45 | 7,920 | — | — |
| 2022-04-12 | $129.60 | $129.60 | 2,820 | — | — |
| 2022-04-11 | $126.30 | $126.30 | 6,360 | — | — |
| 2022-04-08 | $127.05 | $127.05 | 11,387 | — | — |
| 2022-04-07 | $135.30 | $135.30 | 7,007 | — | — |
| 2022-04-06 | $140.40 | $140.40 | 10,233 | — | — |
| 2022-04-05 | $140.25 | $140.25 | 30,427 | — | — |
| 2022-04-04 | $127.50 | $127.50 | 16,573 | — | — |
| 2022-04-01 | $116.25 | $116.25 | 46,833 | — | — |
| 2022-03-31 | $101.70 | $101.70 | 17,547 | — | — |
| 2022-03-30 | $93.15 | $93.15 | 7,540 | — | — |
| 2022-03-29 | $92.70 | $92.70 | 10,580 | — | — |
| 2022-03-28 | $86.40 | $86.40 | 5,907 | — | — |
| 2022-03-25 | $82.05 | $82.05 | 7,440 | — | — |
| 2022-03-24 | $87.75 | $87.75 | 5,647 | — | — |
| 2022-03-23 | $81.90 | $81.90 | 17,387 | — | — |
| 2022-03-22 | $87.45 | $87.45 | 11,187 | — | — |
| 2022-03-21 | $85.05 | $85.05 | 21,053 | — | — |
| 2022-03-18 | $111.00 | $111.00 | 5,813 | — | — |
| 2022-03-17 | $105.00 | $105.00 | 7,420 | — | — |
| 2022-03-16 | $108.75 | $108.75 | 12,987 | — | — |
| 2022-03-15 | $96.90 | $96.90 | 4,627 | — | — |
| 2022-03-14 | $97.35 | $97.35 | 6,040 | — | — |
| 2022-03-11 | $99.45 | $99.45 | 5,573 | — | — |
| 2022-03-10 | $112.05 | $112.05 | 3,267 | — | — |
| 2022-03-09 | $113.85 | $113.85 | 4,140 | — | — |
| 2022-03-08 | $118.05 | $118.05 | 5,087 | — | — |
| 2022-03-07 | $119.40 | $119.40 | 4,693 | — | — |
| 2022-03-04 | $132.60 | $132.60 | 3,600 | — | — |
| 2022-03-03 | $142.80 | $142.80 | 1,147 | — | — |
| 2022-03-02 | $145.05 | $145.05 | 1,707 | — | — |
| 2022-03-01 | $142.95 | $142.95 | 2,080 | — | — |
| 2022-02-28 | $149.55 | $149.55 | 3,233 | — | — |
| 2022-02-25 | $146.40 | $146.40 | 1,953 | — | — |
| 2022-02-24 | $145.05 | $145.05 | 3,793 | — | — |
| 2022-02-23 | $143.85 | $143.85 | 3,780 | — | — |
| 2022-02-22 | $147.75 | $147.75 | 2,067 | — | — |
| 2022-02-18 | $156.15 | $156.15 | 2,713 | — | — |
| 2022-02-17 | $157.50 | $157.50 | 1,993 | — | — |
| 2022-02-16 | $166.80 | $166.80 | 2,533 | — | — |
| 2022-02-15 | $167.25 | $167.25 | 4,707 | — | — |
| 2022-02-14 | $157.35 | $157.35 | 3,313 | — | — |
| 2022-02-11 | $155.10 | $155.10 | 1,847 | — | — |
| 2022-02-10 | $150.45 | $150.45 | 3,453 | — | — |
| 2022-02-09 | $146.10 | $146.10 | 2,400 | — | — |
| 2022-02-08 | $145.95 | $145.95 | 2,107 | — | — |
| 2022-02-07 | $143.70 | $143.70 | 2,947 | — | — |
| 2022-02-04 | $140.40 | $140.40 | 2,507 | — | — |
| 2022-02-03 | $138.60 | $138.60 | 2,653 | — | — |
| 2022-02-02 | $139.65 | $139.65 | 1,807 | — | — |
| 2022-02-01 | $146.70 | $146.70 | 1,580 | — | — |
| 2022-01-31 | $144.90 | $144.90 | 5,227 | — | — |
| 2022-01-28 | $132.30 | $132.30 | 2,640 | — | — |
| 2022-01-27 | $134.10 | $134.10 | 2,767 | — | — |
| 2022-01-26 | $136.65 | $136.65 | 6,620 | — | — |
| 2022-01-25 | $132.60 | $132.60 | 7,547 | — | — |
| 2022-01-24 | $127.95 | $127.95 | 12,227 | — | — |
| 2022-01-21 | $125.70 | $125.70 | 9,700 | — | — |
| 2022-01-20 | $132.00 | $132.00 | 8,773 | — | — |
| 2022-01-19 | $136.50 | $136.50 | 7,533 | — | — |
| 2022-01-18 | $141.90 | $141.90 | 5,587 | — | — |
| 2022-01-14 | $139.20 | $139.20 | 5,347 | — | — |
| 2022-01-13 | $138.00 | $138.00 | 4,080 | — | — |
| 2022-01-12 | $142.95 | $142.95 | 3,247 | — | — |
| 2022-01-11 | $145.80 | $145.80 | 3,980 | — | — |
| 2022-01-10 | $145.50 | $145.50 | 7,027 | — | — |
| 2022-01-07 | $150.00 | $150.00 | 4,787 | — | — |
| 2022-01-06 | $148.05 | $148.05 | 7,220 | — | — |
| 2022-01-05 | $143.10 | $143.10 | 6,493 | — | — |
| 2022-01-04 | $151.35 | $151.35 | 20,247 | — | — |
| 2022-01-03 | $150.60 | $150.60 | 14,827 | — | — |