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
- 2015-11-25 to 2026-09-02
- 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 | $27.50 | $27.50 | 1,378 | — | — |
| 2022-12-29 | $27.50 | $27.50 | 2,188 | — | — |
| 2022-12-28 | $26.10 | $26.10 | 2,046 | — | — |
| 2022-12-27 | $26.50 | $26.50 | 812 | — | — |
| 2022-12-23 | $28.00 | $28.00 | 482 | — | — |
| 2022-12-22 | $28.00 | $28.00 | 834 | — | — |
| 2022-12-21 | $31.05 | $31.05 | 620 | — | — |
| 2022-12-20 | $31.10 | $31.10 | 726 | — | — |
| 2022-12-19 | $31.50 | $31.50 | 902 | — | — |
| 2022-12-16 | $33.50 | $33.50 | 608 | — | — |
| 2022-12-15 | $35.10 | $35.10 | 1,030 | — | — |
| 2022-12-14 | $34.40 | $34.40 | 982 | — | — |
| 2022-12-13 | $36.45 | $36.45 | 1,242 | — | — |
| 2022-12-12 | $39.00 | $39.00 | 2,456 | — | — |
| 2022-12-09 | $36.40 | $36.40 | 492 | — | — |
| 2022-12-08 | $37.00 | $37.00 | 762 | — | — |
| 2022-12-07 | $38.15 | $38.15 | 576 | — | — |
| 2022-12-06 | $39.50 | $39.50 | 594 | — | — |
| 2022-12-05 | $38.20 | $38.20 | 240 | — | — |
| 2022-12-02 | $38.00 | $38.00 | 426 | — | — |
| 2022-12-01 | $37.20 | $37.20 | 568 | — | — |
| 2022-11-30 | $38.05 | $38.05 | 784 | — | — |
| 2022-11-29 | $37.50 | $37.50 | 1,052 | — | — |
| 2022-11-28 | $37.50 | $37.50 | 440 | — | — |
| 2022-11-25 | $36.25 | $36.25 | 244 | — | — |
| 2022-11-23 | $37.15 | $37.15 | 906 | — | — |
| 2022-11-22 | $39.95 | $39.95 | 424 | — | — |
| 2022-11-21 | $40.00 | $40.00 | 378 | — | — |
| 2022-11-18 | $40.50 | $40.50 | 2,042 | — | — |
| 2022-11-17 | $42.75 | $42.75 | 872 | — | — |
| 2022-11-16 | $44.45 | $44.45 | 386 | — | — |
| 2022-11-15 | $43.50 | $43.50 | 1,056 | — | — |
| 2022-11-14 | $44.00 | $44.00 | 860 | — | — |
| 2022-11-11 | $41.85 | $41.85 | 1,078 | — | — |
| 2022-11-10 | $40.00 | $40.00 | 1,820 | — | — |
| 2022-11-09 | $39.00 | $39.00 | 552 | — | — |
| 2022-11-08 | $39.50 | $39.50 | 546 | — | — |
| 2022-11-07 | $38.50 | $38.50 | 788 | — | — |
| 2022-11-04 | $38.00 | $38.00 | 1,272 | — | — |
| 2022-11-03 | $41.50 | $41.50 | 872 | — | — |
| 2022-11-02 | $42.00 | $42.00 | 1,092 | — | — |
| 2022-11-01 | $41.15 | $41.15 | 3,122 | — | — |
| 2022-10-31 | $40.45 | $40.45 | 1,594 | — | — |
| 2022-10-28 | $40.15 | $40.15 | 1,182 | — | — |
| 2022-10-27 | $40.50 | $40.50 | 1,578 | — | — |
| 2022-10-26 | $40.85 | $40.85 | 2,938 | — | — |
| 2022-10-25 | $37.95 | $37.95 | 1,000 | — | — |
| 2022-10-24 | $37.00 | $37.00 | 1,950 | — | — |
| 2022-10-21 | $36.90 | $36.90 | 1,588 | — | — |
| 2022-10-20 | $38.25 | $38.25 | 618 | — | — |
| 2022-10-19 | $38.50 | $38.50 | 1,692 | — | — |
| 2022-10-18 | $37.00 | $37.00 | 1,880 | — | — |
| 2022-10-17 | $37.00 | $37.00 | 2,272 | — | — |
| 2022-10-14 | $38.00 | $38.00 | 810 | — | — |
| 2022-10-13 | $37.05 | $37.05 | 904 | — | — |
| 2022-10-12 | $37.50 | $37.50 | 2,122 | — | — |
| 2022-10-11 | $39.10 | $39.10 | 1,066 | — | — |
| 2022-10-10 | $41.00 | $41.00 | 1,096 | — | — |
| 2022-10-07 | $44.00 | $44.00 | 1,524 | — | — |
| 2022-10-06 | $47.00 | $47.00 | 608 | — | — |
| 2022-10-05 | $46.40 | $46.40 | 1,114 | — | — |
| 2022-10-04 | $45.90 | $45.90 | 2,024 | — | — |
| 2022-10-03 | $44.85 | $44.85 | 4,472 | — | — |
| 2022-09-30 | $52.00 | $52.00 | 1,908 | — | — |
| 2022-09-29 | $46.05 | $46.05 | 1,584 | — | — |
| 2022-09-28 | $51.50 | $51.50 | 2,422 | — | — |
| 2022-09-27 | $44.00 | $44.00 | 1,308 | — | — |
| 2022-09-26 | $44.75 | $44.75 | 7,538 | — | — |
| 2022-09-23 | $53.00 | $53.00 | 3,842 | — | — |
| 2022-09-22 | $56.00 | $56.00 | 1,514 | — | — |
| 2022-09-21 | $60.00 | $60.00 | 3,070 | — | — |
| 2022-09-20 | $62.50 | $62.50 | 946 | — | — |
| 2022-09-19 | $63.50 | $63.50 | 1,156 | — | — |
| 2022-09-16 | $63.00 | $63.00 | 1,696 | — | — |
| 2022-09-15 | $68.00 | $68.00 | 4,190 | — | — |
| 2022-09-14 | $67.50 | $67.50 | 2,244 | — | — |
| 2022-09-13 | $67.00 | $67.00 | 1,976 | — | — |
| 2022-09-12 | $70.50 | $70.50 | 2,406 | — | — |
| 2022-09-09 | $74.50 | $74.50 | 1,068 | — | — |
| 2022-09-08 | $70.50 | $70.50 | 1,134 | — | — |
| 2022-09-07 | $70.50 | $70.50 | 1,186 | — | — |
| 2022-09-06 | $70.50 | $70.50 | 912 | — | — |
| 2022-09-02 | $70.00 | $70.00 | 2,752 | — | — |
| 2022-09-01 | $73.50 | $73.50 | 3,292 | — | — |
| 2022-08-31 | $80.00 | $80.00 | 3,674 | — | — |
| 2022-08-30 | $79.00 | $79.00 | 2,214 | — | — |
| 2022-08-29 | $79.00 | $79.00 | 5,786 | — | — |
| 2022-08-26 | $83.00 | $83.00 | 3,038 | — | — |
| 2022-08-25 | $87.50 | $87.50 | 1,710 | — | — |
| 2022-08-24 | $86.00 | $86.00 | 1,386 | — | — |
| 2022-08-23 | $84.00 | $84.00 | 2,566 | — | — |
| 2022-08-22 | $84.00 | $84.00 | 2,194 | — | — |
| 2022-08-19 | $86.00 | $86.00 | 2,682 | — | — |
| 2022-08-18 | $91.50 | $91.50 | 1,656 | — | — |
| 2022-08-17 | $93.50 | $93.50 | 3,538 | — | — |
| 2022-08-16 | $98.50 | $98.50 | 4,374 | — | — |
| 2022-08-15 | $96.00 | $96.00 | 2,880 | — | — |
| 2022-08-12 | $93.00 | $93.00 | 3,702 | — | — |
| 2022-08-11 | $94.50 | $94.50 | 2,028 | — | — |
| 2022-08-10 | $96.00 | $96.00 | 8,538 | — | — |
| 2022-08-09 | $89.50 | $89.50 | 15,792 | — | — |
| 2022-08-08 | $106.00 | $106.00 | 24,972 | — | — |
| 2022-08-05 | $86.00 | $86.00 | 2,228 | — | — |
| 2022-08-04 | $90.00 | $90.00 | 7,586 | — | — |
| 2022-08-03 | $88.00 | $88.00 | 2,010 | — | — |
| 2022-08-02 | $87.00 | $87.00 | 4,772 | — | — |
| 2022-08-01 | $83.50 | $83.50 | 1,870 | — | — |
| 2022-07-29 | $83.50 | $83.50 | 2,748 | — | — |
| 2022-07-28 | $88.50 | $88.50 | 1,622 | — | — |
| 2022-07-27 | $85.00 | $85.00 | 1,396 | — | — |
| 2022-07-26 | $82.00 | $82.00 | 2,220 | — | — |
| 2022-07-25 | $86.00 | $86.00 | 1,182 | — | — |
| 2022-07-22 | $86.00 | $86.00 | 2,698 | — | — |
| 2022-07-21 | $91.50 | $91.50 | 1,466 | — | — |
| 2022-07-20 | $93.00 | $93.00 | 1,966 | — | — |
| 2022-07-19 | $88.00 | $88.00 | 1,778 | — | — |
| 2022-07-18 | $92.00 | $92.00 | 5,064 | — | — |
| 2022-07-15 | $88.50 | $88.50 | 1,486 | — | — |
| 2022-07-14 | $85.50 | $85.50 | 1,364 | — | — |
| 2022-07-13 | $88.50 | $88.50 | 708 | — | — |
| 2022-07-12 | $89.50 | $89.50 | 2,250 | — | — |
| 2022-07-11 | $88.00 | $88.00 | 2,498 | — | — |
| 2022-07-08 | $89.50 | $89.50 | 1,242 | — | — |
| 2022-07-07 | $91.50 | $91.50 | 3,320 | — | — |
| 2022-07-06 | $86.50 | $86.50 | 1,628 | — | — |
| 2022-07-05 | $86.00 | $86.00 | 1,138 | — | — |
| 2022-07-01 | $86.00 | $86.00 | 1,322 | — | — |
| 2022-06-30 | $83.00 | $83.00 | 2,728 | — | — |
| 2022-06-29 | $85.00 | $85.00 | 1,466 | — | — |
| 2022-06-28 | $83.55 | $83.55 | 3,628 | — | — |
| 2022-06-27 | $89.50 | $89.50 | 918 | — | — |
| 2022-06-24 | $90.00 | $90.00 | 3,954 | — | — |
| 2022-06-23 | $84.50 | $84.50 | 3,186 | — | — |
| 2022-06-22 | $81.50 | $81.50 | 4,072 | — | — |
| 2022-06-21 | $86.00 | $86.00 | 7,564 | — | — |
| 2022-06-17 | $87.00 | $87.00 | 1,732 | — | — |
| 2022-06-16 | $84.00 | $84.00 | 2,732 | — | — |
| 2022-06-15 | $91.50 | $91.50 | 2,378 | — | — |
| 2022-06-14 | $89.00 | $89.00 | 3,646 | — | — |
| 2022-06-13 | $94.00 | $94.00 | 1,730 | — | — |
| 2022-06-10 | $96.50 | $96.50 | 1,972 | — | — |
| 2022-06-09 | $102.00 | $102.00 | 4,302 | — | — |
| 2022-06-08 | $99.50 | $99.50 | 2,358 | — | — |
| 2022-06-07 | $100.50 | $100.50 | 1,876 | — | — |
| 2022-06-06 | $100.00 | $100.00 | 2,048 | — | — |
| 2022-06-03 | $105.00 | $105.00 | 4,192 | — | — |
| 2022-06-02 | $106.50 | $106.50 | 4,268 | — | — |
| 2022-06-01 | $103.50 | $103.50 | 7,474 | — | — |
| 2022-05-31 | $99.50 | $99.50 | 5,838 | — | — |
| 2022-05-27 | $96.00 | $96.00 | 8,168 | — | — |
| 2022-05-26 | $98.00 | $98.00 | 5,454 | — | — |
| 2022-05-25 | $95.00 | $95.00 | 3,806 | — | — |
| 2022-05-24 | $96.50 | $96.50 | 2,040 | — | — |
| 2022-05-23 | $95.00 | $95.00 | 3,354 | — | — |
| 2022-05-20 | $95.00 | $95.00 | 2,330 | — | — |
| 2022-05-19 | $94.00 | $94.00 | 5,992 | — | — |
| 2022-05-18 | $96.00 | $96.00 | 2,668 | — | — |
| 2022-05-17 | $97.00 | $97.00 | 5,034 | — | — |
| 2022-05-16 | $90.00 | $90.00 | 5,068 | — | — |
| 2022-05-13 | $95.50 | $95.50 | 7,266 | — | — |
| 2022-05-12 | $88.00 | $88.00 | 6,092 | — | — |
| 2022-05-11 | $85.00 | $85.00 | 5,444 | — | — |
| 2022-05-10 | $94.50 | $94.50 | 5,490 | — | — |
| 2022-05-09 | $95.00 | $95.00 | 10,188 | — | — |
| 2022-05-06 | $97.50 | $97.50 | 11,782 | — | — |
| 2022-05-05 | $113.00 | $113.00 | 7,176 | — | — |
| 2022-05-04 | $122.50 | $122.50 | 12,000 | — | — |
| 2022-05-03 | $119.00 | $119.00 | 8,568 | — | — |
| 2022-05-02 | $125.00 | $125.00 | 24,702 | — | — |
| 2022-04-29 | $126.50 | $126.50 | 352,316 | — | — |
| 2022-04-28 | $121.00 | $121.00 | 7,666 | — | — |
| 2022-04-27 | $117.50 | $117.50 | 7,662 | — | — |
| 2022-04-26 | $121.00 | $121.00 | 4,546 | — | — |
| 2022-04-25 | $129.50 | $129.50 | 6,340 | — | — |
| 2022-04-22 | $126.00 | $126.00 | 9,908 | — | — |
| 2022-04-21 | $119.00 | $119.00 | 19,914 | — | — |
| 2022-04-20 | $129.50 | $129.50 | 22,704 | — | — |
| 2022-04-19 | $139.00 | $139.00 | 12,866 | — | — |
| 2022-04-18 | $133.00 | $133.00 | 18,812 | — | — |
| 2022-04-14 | $138.50 | $138.50 | 36,042 | — | — |
| 2022-04-13 | $141.50 | $141.50 | 28,916 | — | — |
| 2022-04-12 | $141.00 | $141.00 | 84,580 | — | — |
| 2022-04-11 | $186.00 | $186.00 | 112,278 | — | — |
| 2022-04-08 | $195.50 | $195.50 | 350,040 | — | — |
| 2022-04-07 | $171.00 | $171.00 | 96,960 | — | — |
| 2022-04-06 | $168.50 | $168.50 | 197,138 | — | — |
| 2022-04-05 | $172.00 | $172.00 | 214,078 | — | — |
| 2022-04-04 | $195.00 | $195.00 | 853,804 | — | — |
| 2022-04-01 | $182.00 | $182.00 | 688,238 | — | — |
| 2022-03-31 | $112.50 | $112.50 | 8,266 | — | — |
| 2022-03-30 | $120.50 | $120.50 | 14,212 | — | — |
| 2022-03-29 | $122.00 | $122.00 | 16,868 | — | — |
| 2022-03-28 | $119.00 | $119.00 | 19,530 | — | — |
| 2022-03-25 | $113.50 | $113.50 | 43,402 | — | — |
| 2022-03-24 | $133.00 | $133.00 | 536,870 | — | — |
| 2022-03-23 | $122.50 | $122.50 | 13,082 | — | — |
| 2022-03-22 | $120.50 | $120.50 | 24,696 | — | — |
| 2022-03-21 | $110.00 | $110.00 | 8,268 | — | — |
| 2022-03-18 | $121.00 | $121.00 | 29,328 | — | — |
| 2022-03-17 | $120.00 | $120.00 | 35,422 | — | — |
| 2022-03-16 | $91.50 | $91.50 | 12,120 | — | — |
| 2022-03-15 | $90.00 | $90.00 | 11,496 | — | — |
| 2022-03-14 | $85.50 | $85.50 | 2,840 | — | — |
| 2022-03-11 | $90.00 | $90.00 | 3,492 | — | — |
| 2022-03-10 | $101.00 | $101.00 | 3,966 | — | — |
| 2022-03-09 | $96.50 | $96.50 | 6,960 | — | — |
| 2022-03-08 | $90.50 | $90.50 | 4,664 | — | — |
| 2022-03-07 | $92.00 | $92.00 | 7,422 | — | — |
| 2022-03-04 | $104.00 | $104.00 | 3,804 | — | — |
| 2022-03-03 | $111.00 | $111.00 | 1,488 | — | — |
| 2022-03-02 | $113.00 | $113.00 | 2,934 | — | — |
| 2022-03-01 | $111.00 | $111.00 | 1,630 | — | — |
| 2022-02-28 | $108.50 | $108.50 | 3,136 | — | — |
| 2022-02-25 | $109.00 | $109.00 | 4,138 | — | — |
| 2022-02-24 | $112.50 | $112.50 | 4,996 | — | — |
| 2022-02-23 | $111.50 | $111.50 | 3,042 | — | — |
| 2022-02-22 | $124.50 | $124.50 | 4,048 | — | — |
| 2022-02-18 | $126.50 | $126.50 | 3,012 | — | — |
| 2022-02-17 | $135.00 | $135.00 | 13,626 | — | — |
| 2022-02-16 | $134.50 | $134.50 | 3,844 | — | — |
| 2022-02-15 | $137.50 | $137.50 | 4,278 | — | — |
| 2022-02-14 | $134.00 | $134.00 | 5,042 | — | — |
| 2022-02-11 | $130.00 | $130.00 | 3,424 | — | — |
| 2022-02-10 | $134.50 | $134.50 | 12,234 | — | — |
| 2022-02-09 | $141.50 | $141.50 | 13,378 | — | — |
| 2022-02-08 | $141.00 | $141.00 | 4,834 | — | — |
| 2022-02-07 | $143.00 | $143.00 | 8,650 | — | — |
| 2022-02-04 | $149.00 | $149.00 | 12,766 | — | — |
| 2022-02-03 | $140.00 | $140.00 | 2,910 | — | — |
| 2022-02-02 | $145.00 | $145.00 | 3,540 | — | — |
| 2022-02-01 | $151.00 | $151.00 | 6,996 | — | — |
| 2022-01-31 | $141.00 | $141.00 | 7,682 | — | — |
| 2022-01-28 | $134.50 | $134.50 | 7,240 | — | — |
| 2022-01-27 | $126.00 | $126.00 | 6,018 | — | — |
| 2022-01-26 | $132.50 | $132.50 | 29,016 | — | — |
| 2022-01-25 | $139.00 | $139.00 | 6,982 | — | — |
| 2022-01-24 | $138.50 | $138.50 | 14,236 | — | — |
| 2022-01-21 | $144.50 | $144.50 | 16,224 | — | — |
| 2022-01-20 | $164.50 | $164.50 | 48,630 | — | — |
| 2022-01-19 | $166.50 | $166.50 | 8,664 | — | — |
| 2022-01-18 | $162.50 | $162.50 | 13,996 | — | — |
| 2022-01-14 | $170.00 | $170.00 | 34,576 | — | — |
| 2022-01-13 | $190.00 | $190.00 | 542,726 | — | — |
| 2022-01-12 | $175.00 | $175.00 | 3,964 | — | — |
| 2022-01-11 | $178.50 | $178.50 | 5,418 | — | — |
| 2022-01-10 | $168.00 | $168.00 | 7,024 | — | — |
| 2022-01-07 | $168.50 | $168.50 | 13,196 | — | — |
| 2022-01-06 | $173.00 | $173.00 | 9,332 | — | — |
| 2022-01-05 | $175.00 | $175.00 | 17,694 | — | — |
| 2022-01-04 | $194.00 | $194.00 | 15,110 | — | — |
| 2022-01-03 | $208.50 | $208.50 | 15,600 | — | — |