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
- 2020-09-14 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 | $33.60 | $33.60 | 7,665 | — | — |
| 2022-12-29 | $33.80 | $33.80 | 5,800 | — | — |
| 2022-12-28 | $31.40 | $31.40 | 4,240 | — | — |
| 2022-12-27 | $31.60 | $31.60 | 4,750 | — | — |
| 2022-12-23 | $32.40 | $32.40 | 2,125 | — | — |
| 2022-12-22 | $32.40 | $32.40 | 2,530 | — | — |
| 2022-12-21 | $32.00 | $32.00 | 13,490 | — | — |
| 2022-12-20 | $34.00 | $34.00 | 46,205 | — | — |
| 2022-12-19 | $35.60 | $35.60 | 3,575 | — | — |
| 2022-12-16 | $35.20 | $35.20 | 11,550 | — | — |
| 2022-12-15 | $36.40 | $36.40 | 6,405 | — | — |
| 2022-12-14 | $38.80 | $38.80 | 12,080 | — | — |
| 2022-12-13 | $38.40 | $38.40 | 10,125 | — | — |
| 2022-12-12 | $37.00 | $37.00 | 7,650 | — | — |
| 2022-12-09 | $36.80 | $36.80 | 2,495 | — | — |
| 2022-12-08 | $38.00 | $38.00 | 13,860 | — | — |
| 2022-12-07 | $39.00 | $39.00 | 16,225 | — | — |
| 2022-12-06 | $36.80 | $36.80 | 32,040 | — | — |
| 2022-12-05 | $38.80 | $38.80 | 23,500 | — | — |
| 2022-12-02 | $38.40 | $38.40 | 49,800 | — | — |
| 2022-12-01 | $38.00 | $38.00 | 13,190 | — | — |
| 2022-11-30 | $38.00 | $38.00 | 10,520 | — | — |
| 2022-11-29 | $36.00 | $36.00 | 15,865 | — | — |
| 2022-11-28 | $42.40 | $42.40 | 1,530 | — | — |
| 2022-11-25 | $43.20 | $43.20 | 480 | — | — |
| 2022-11-23 | $44.20 | $44.20 | 8,280 | — | — |
| 2022-11-22 | $44.20 | $44.20 | 7,580 | — | — |
| 2022-11-21 | $43.80 | $43.80 | 4,185 | — | — |
| 2022-11-18 | $47.80 | $47.80 | 8,280 | — | — |
| 2022-11-17 | $45.60 | $45.60 | 8,860 | — | — |
| 2022-11-16 | $46.00 | $46.00 | 4,505 | — | — |
| 2022-11-15 | $49.40 | $49.40 | 4,965 | — | — |
| 2022-11-14 | $47.20 | $47.20 | 1,820 | — | — |
| 2022-11-11 | $48.40 | $48.40 | 3,980 | — | — |
| 2022-11-10 | $46.80 | $46.80 | 5,270 | — | — |
| 2022-11-09 | $43.80 | $43.80 | 3,575 | — | — |
| 2022-11-08 | $43.40 | $43.40 | 4,420 | — | — |
| 2022-11-07 | $40.00 | $40.00 | 3,615 | — | — |
| 2022-11-04 | $38.60 | $38.60 | 4,260 | — | — |
| 2022-11-03 | $38.20 | $38.20 | 12,135 | — | — |
| 2022-11-02 | $46.80 | $46.80 | 5,870 | — | — |
| 2022-11-01 | $49.80 | $49.80 | 5,725 | — | — |
| 2022-10-31 | $49.20 | $49.20 | 2,820 | — | — |
| 2022-10-28 | $50.80 | $50.80 | 2,725 | — | — |
| 2022-10-27 | $49.80 | $49.80 | 2,770 | — | — |
| 2022-10-26 | $49.90 | $49.90 | 1,525 | — | — |
| 2022-10-25 | $50.60 | $50.60 | 2,830 | — | — |
| 2022-10-24 | $49.40 | $49.40 | 7,935 | — | — |
| 2022-10-21 | $52.00 | $52.00 | 2,310 | — | — |
| 2022-10-20 | $51.00 | $51.00 | 3,055 | — | — |
| 2022-10-19 | $50.00 | $50.00 | 2,975 | — | — |
| 2022-10-18 | $49.80 | $49.80 | 1,175 | — | — |
| 2022-10-17 | $48.40 | $48.40 | 6,305 | — | — |
| 2022-10-14 | $49.00 | $49.00 | 3,270 | — | — |
| 2022-10-13 | $52.20 | $52.20 | 3,105 | — | — |
| 2022-10-12 | $51.20 | $51.20 | 4,890 | — | — |
| 2022-10-11 | $51.20 | $51.20 | 10,695 | — | — |
| 2022-10-10 | $52.00 | $52.00 | 4,050 | — | — |
| 2022-10-07 | $52.40 | $52.40 | 2,625 | — | — |
| 2022-10-06 | $52.80 | $52.80 | 1,825 | — | — |
| 2022-10-05 | $55.00 | $55.00 | 5,340 | — | — |
| 2022-10-04 | $52.00 | $52.00 | 4,270 | — | — |
| 2022-10-03 | $49.00 | $49.00 | 5,015 | — | — |
| 2022-09-30 | $45.60 | $45.60 | 2,495 | — | — |
| 2022-09-29 | $46.00 | $46.00 | 3,935 | — | — |
| 2022-09-28 | $48.20 | $48.20 | 5,505 | — | — |
| 2022-09-27 | $45.40 | $45.40 | 5,100 | — | — |
| 2022-09-26 | $45.40 | $45.40 | 3,705 | — | — |
| 2022-09-23 | $46.20 | $46.20 | 3,395 | — | — |
| 2022-09-22 | $45.60 | $45.60 | 5,005 | — | — |
| 2022-09-21 | $46.00 | $46.00 | 13,385 | — | — |
| 2022-09-20 | $47.20 | $47.20 | 7,055 | — | — |
| 2022-09-19 | $48.60 | $48.60 | 4,130 | — | — |
| 2022-09-16 | $48.60 | $48.60 | 17,940 | — | — |
| 2022-09-15 | $49.00 | $49.00 | 9,475 | — | — |
| 2022-09-14 | $50.00 | $50.00 | 12,450 | — | — |
| 2022-09-13 | $51.00 | $51.00 | 12,170 | — | — |
| 2022-09-12 | $56.00 | $56.00 | 11,730 | — | — |
| 2022-09-09 | $52.80 | $52.80 | 16,425 | — | — |
| 2022-09-08 | $50.00 | $50.00 | 21,485 | — | — |
| 2022-09-07 | $51.00 | $51.00 | 14,285 | — | — |
| 2022-09-06 | $51.20 | $51.20 | 9,115 | — | — |
| 2022-09-02 | $54.80 | $54.80 | 4,780 | — | — |
| 2022-09-01 | $53.80 | $53.80 | 5,310 | — | — |
| 2022-08-31 | $55.80 | $55.80 | 3,695 | — | — |
| 2022-08-30 | $58.80 | $58.80 | 3,445 | — | — |
| 2022-08-29 | $60.40 | $60.40 | 4,975 | — | — |
| 2022-08-26 | $60.60 | $60.60 | 2,590 | — | — |
| 2022-08-25 | $62.00 | $62.00 | 6,580 | — | — |
| 2022-08-24 | $61.80 | $61.80 | 8,405 | — | — |
| 2022-08-23 | $61.60 | $61.60 | 5,225 | — | — |
| 2022-08-22 | $63.40 | $63.40 | 5,680 | — | — |
| 2022-08-19 | $64.40 | $64.40 | 7,670 | — | — |
| 2022-08-18 | $67.30 | $67.30 | 7,055 | — | — |
| 2022-08-17 | $69.20 | $69.20 | 17,335 | — | — |
| 2022-08-16 | $81.60 | $81.60 | 4,050 | — | — |
| 2022-08-15 | $79.80 | $79.80 | 4,850 | — | — |
| 2022-08-12 | $76.60 | $76.60 | 7,715 | — | — |
| 2022-08-11 | $76.00 | $76.00 | 11,570 | — | — |
| 2022-08-10 | $69.80 | $69.80 | 10,470 | — | — |
| 2022-08-09 | $69.00 | $69.00 | 11,735 | — | — |
| 2022-08-08 | $66.00 | $66.00 | 17,195 | — | — |
| 2022-08-05 | $60.00 | $60.00 | 5,450 | — | — |
| 2022-08-04 | $60.60 | $60.60 | 13,475 | — | — |
| 2022-08-03 | $62.00 | $62.00 | 8,550 | — | — |
| 2022-08-02 | $58.80 | $58.80 | 10,125 | — | — |
| 2022-08-01 | $60.00 | $60.00 | 11,565 | — | — |
| 2022-07-29 | $57.00 | $57.00 | 6,155 | — | — |
| 2022-07-28 | $53.20 | $53.20 | 5,870 | — | — |
| 2022-07-27 | $54.80 | $54.80 | 46,745 | — | — |
| 2022-07-26 | $53.00 | $53.00 | 4,275 | — | — |
| 2022-07-25 | $55.60 | $55.60 | 11,055 | — | — |
| 2022-07-22 | $55.00 | $55.00 | 6,825 | — | — |
| 2022-07-21 | $58.80 | $58.80 | 4,490 | — | — |
| 2022-07-20 | $62.00 | $62.00 | 4,490 | — | — |
| 2022-07-19 | $61.40 | $61.40 | 5,660 | — | — |
| 2022-07-18 | $62.80 | $62.80 | 4,580 | — | — |
| 2022-07-15 | $66.00 | $66.00 | 11,425 | — | — |
| 2022-07-14 | $65.00 | $65.00 | 4,600 | — | — |
| 2022-07-13 | $63.60 | $63.60 | 4,940 | — | — |
| 2022-07-12 | $59.20 | $59.20 | 2,990 | — | — |
| 2022-07-11 | $62.40 | $62.40 | 3,085 | — | — |
| 2022-07-08 | $66.80 | $66.80 | 1,580 | — | — |
| 2022-07-07 | $69.80 | $69.80 | 2,775 | — | — |
| 2022-07-06 | $66.80 | $66.80 | 4,410 | — | — |
| 2022-07-05 | $73.60 | $73.60 | 4,885 | — | — |
| 2022-07-01 | $68.80 | $68.80 | 2,630 | — | — |
| 2022-06-30 | $72.00 | $72.00 | 3,870 | — | — |
| 2022-06-29 | $69.00 | $69.00 | 3,845 | — | — |
| 2022-06-28 | $71.40 | $71.40 | 4,110 | — | — |
| 2022-06-27 | $79.00 | $79.00 | 4,210 | — | — |
| 2022-06-24 | $78.00 | $78.00 | 78,990 | — | — |
| 2022-06-23 | $74.20 | $74.20 | 7,145 | — | — |
| 2022-06-22 | $72.00 | $72.00 | 8,585 | — | — |
| 2022-06-21 | $76.00 | $76.00 | 7,015 | — | — |
| 2022-06-17 | $73.60 | $73.60 | 10,280 | — | — |
| 2022-06-16 | $71.80 | $71.80 | 8,095 | — | — |
| 2022-06-15 | $73.40 | $73.40 | 9,010 | — | — |
| 2022-06-14 | $64.20 | $64.20 | 25,285 | — | — |
| 2022-06-13 | $59.80 | $59.80 | 4,465 | — | — |
| 2022-06-10 | $62.20 | $62.20 | 9,620 | — | — |
| 2022-06-09 | $60.60 | $60.60 | 13,775 | — | — |
| 2022-06-08 | $55.40 | $55.40 | 21,415 | — | — |
| 2022-06-07 | $49.80 | $49.80 | 5,790 | — | — |
| 2022-06-06 | $50.20 | $50.20 | 12,545 | — | — |
| 2022-06-03 | $57.00 | $57.00 | 7,060 | — | — |
| 2022-06-02 | $63.20 | $63.20 | 3,705 | — | — |
| 2022-06-01 | $64.00 | $64.00 | 3,985 | — | — |
| 2022-05-31 | $64.00 | $64.00 | 3,865 | — | — |
| 2022-05-27 | $63.60 | $63.60 | 5,825 | — | — |
| 2022-05-26 | $58.80 | $58.80 | 4,385 | — | — |
| 2022-05-25 | $57.00 | $57.00 | 1,980 | — | — |
| 2022-05-24 | $54.60 | $54.60 | 5,580 | — | — |
| 2022-05-23 | $58.60 | $58.60 | 5,540 | — | — |
| 2022-05-20 | $56.40 | $56.40 | 6,210 | — | — |
| 2022-05-19 | $55.00 | $55.00 | 7,080 | — | — |
| 2022-05-18 | $49.60 | $49.60 | 13,115 | — | — |
| 2022-05-17 | $56.20 | $56.20 | 17,360 | — | — |
| 2022-05-16 | $53.60 | $53.60 | 14,435 | — | — |
| 2022-05-13 | $52.40 | $52.40 | 9,410 | — | — |
| 2022-05-12 | $50.80 | $50.80 | 16,315 | — | — |
| 2022-05-11 | $49.20 | $49.20 | 10,580 | — | — |
| 2022-05-10 | $51.60 | $51.60 | 12,830 | — | — |
| 2022-05-09 | $57.40 | $57.40 | 22,830 | — | — |
| 2022-05-06 | $74.00 | $74.00 | 12,605 | — | — |
| 2022-05-05 | $73.00 | $73.00 | 16,005 | — | — |
| 2022-05-04 | $75.40 | $75.40 | 14,425 | — | — |
| 2022-05-03 | $75.00 | $75.00 | 8,420 | — | — |
| 2022-05-02 | $75.20 | $75.20 | 8,605 | — | — |
| 2022-04-29 | $75.60 | $75.60 | 17,525 | — | — |
| 2022-04-28 | $80.60 | $80.60 | 40,640 | — | — |
| 2022-04-27 | $80.00 | $80.00 | 7,115 | — | — |
| 2022-04-26 | $80.20 | $80.20 | 9,575 | — | — |
| 2022-04-25 | $80.60 | $80.60 | 8,660 | — | — |
| 2022-04-22 | $77.20 | $77.20 | 5,950 | — | — |
| 2022-04-21 | $77.40 | $77.40 | 12,840 | — | — |
| 2022-04-20 | $76.20 | $76.20 | 5,780 | — | — |
| 2022-04-19 | $79.80 | $79.80 | 5,475 | — | — |
| 2022-04-18 | $80.00 | $80.00 | 9,575 | — | — |
| 2022-04-14 | $80.60 | $80.60 | 7,430 | — | — |
| 2022-04-13 | $81.00 | $81.00 | 8,570 | — | — |
| 2022-04-12 | $79.00 | $79.00 | 11,535 | — | — |
| 2022-04-11 | $82.60 | $82.60 | 6,660 | — | — |
| 2022-04-08 | $83.40 | $83.40 | 6,565 | — | — |
| 2022-04-07 | $84.80 | $84.80 | 9,375 | — | — |
| 2022-04-06 | $84.80 | $84.80 | 20,910 | — | — |
| 2022-04-05 | $94.00 | $94.00 | 9,130 | — | — |
| 2022-04-04 | $97.80 | $97.80 | 9,395 | — | — |
| 2022-04-01 | $93.80 | $93.80 | 7,845 | — | — |
| 2022-03-31 | $94.40 | $94.40 | 11,085 | — | — |
| 2022-03-30 | $100.20 | $100.20 | 16,250 | — | — |
| 2022-03-29 | $99.40 | $99.40 | 11,415 | — | — |
| 2022-03-28 | $102.00 | $102.00 | 11,250 | — | — |
| 2022-03-25 | $106.60 | $106.60 | 9,510 | — | — |
| 2022-03-24 | $113.60 | $113.60 | 12,685 | — | — |
| 2022-03-23 | $104.00 | $104.00 | 9,705 | — | — |
| 2022-03-22 | $102.20 | $102.20 | 14,005 | — | — |
| 2022-03-21 | $100.00 | $100.00 | 25,675 | — | — |
| 2022-03-18 | $88.60 | $88.60 | 9,855 | — | — |
| 2022-03-17 | $88.60 | $88.60 | 10,290 | — | — |
| 2022-03-16 | $86.60 | $86.60 | 11,320 | — | — |
| 2022-03-15 | $81.60 | $81.60 | 7,725 | — | — |
| 2022-03-14 | $85.20 | $85.20 | 9,260 | — | — |
| 2022-03-11 | $85.20 | $85.20 | 12,640 | — | — |
| 2022-03-10 | $94.80 | $94.80 | 22,445 | — | — |
| 2022-03-09 | $92.00 | $92.00 | 13,700 | — | — |
| 2022-03-08 | $89.80 | $89.80 | 9,205 | — | — |
| 2022-03-07 | $93.00 | $93.00 | 8,515 | — | — |
| 2022-03-04 | $99.80 | $99.80 | 12,680 | — | — |
| 2022-03-03 | $103.00 | $103.00 | 13,610 | — | — |
| 2022-03-02 | $99.40 | $99.40 | 4,740 | — | — |
| 2022-03-01 | $102.60 | $102.60 | 4,705 | — | — |
| 2022-02-28 | $103.00 | $103.00 | 5,745 | — | — |
| 2022-02-25 | $107.60 | $107.60 | 10,155 | — | — |
| 2022-02-24 | $105.00 | $105.00 | 8,485 | — | — |
| 2022-02-23 | $105.40 | $105.40 | 6,320 | — | — |
| 2022-02-22 | $109.40 | $109.40 | 4,490 | — | — |
| 2022-02-18 | $104.60 | $104.60 | 6,245 | — | — |
| 2022-02-17 | $105.40 | $105.40 | 5,305 | — | — |
| 2022-02-16 | $109.20 | $109.20 | 5,015 | — | — |
| 2022-02-15 | $112.80 | $112.80 | 6,995 | — | — |
| 2022-02-14 | $107.20 | $107.20 | 9,345 | — | — |
| 2022-02-11 | $104.40 | $104.40 | 7,595 | — | — |
| 2022-02-10 | $106.00 | $106.00 | 10,320 | — | — |
| 2022-02-09 | $105.40 | $105.40 | 8,355 | — | — |
| 2022-02-08 | $105.60 | $105.60 | 9,770 | — | — |
| 2022-02-07 | $103.80 | $103.80 | 41,970 | — | — |
| 2022-02-04 | $101.80 | $101.80 | 17,670 | — | — |
| 2022-02-03 | $108.00 | $108.00 | 5,855 | — | — |
| 2022-02-02 | $114.80 | $114.80 | 4,230 | — | — |
| 2022-02-01 | $119.00 | $119.00 | 11,150 | — | — |
| 2022-01-31 | $116.60 | $116.60 | 9,925 | — | — |
| 2022-01-28 | $113.60 | $113.60 | 3,695 | — | — |
| 2022-01-27 | $115.80 | $115.80 | 2,280 | — | — |
| 2022-01-26 | $116.40 | $116.40 | 5,880 | — | — |
| 2022-01-25 | $119.20 | $119.20 | 8,700 | — | — |
| 2022-01-24 | $120.60 | $120.60 | 15,685 | — | — |
| 2022-01-21 | $119.00 | $119.00 | 6,070 | — | — |
| 2022-01-20 | $117.60 | $117.60 | 10,575 | — | — |
| 2022-01-19 | $120.00 | $120.00 | 2,040 | — | — |
| 2022-01-18 | $122.00 | $122.00 | 5,295 | — | — |
| 2022-01-14 | $119.00 | $119.00 | 4,800 | — | — |
| 2022-01-13 | $123.60 | $123.60 | 4,965 | — | — |
| 2022-01-12 | $131.40 | $131.40 | 2,650 | — | — |
| 2022-01-11 | $129.80 | $129.80 | 1,885 | — | — |
| 2022-01-10 | $130.00 | $130.00 | 5,765 | — | — |
| 2022-01-07 | $135.80 | $135.80 | 2,640 | — | — |
| 2022-01-06 | $138.20 | $138.20 | 3,845 | — | — |
| 2022-01-05 | $131.60 | $131.60 | 6,445 | — | — |
| 2022-01-04 | $142.80 | $142.80 | 5,645 | — | — |
| 2022-01-03 | $142.00 | $142.00 | 6,170 | — | — |