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
- 2009-10-30 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 | $30.48 | $30.48 | 4,542 | — | — |
| 2022-12-29 | $30.00 | $30.00 | 5,400 | — | — |
| 2022-12-28 | $25.80 | $25.80 | 1,433 | — | — |
| 2022-12-27 | $28.32 | $28.32 | 4,442 | — | — |
| 2022-12-23 | $29.64 | $29.64 | 5,875 | — | — |
| 2022-12-22 | $27.60 | $27.60 | 683 | — | — |
| 2022-12-21 | $27.00 | $27.00 | 2,667 | — | — |
| 2022-12-20 | $27.48 | $27.48 | 2,958 | — | — |
| 2022-12-19 | $24.00 | $24.00 | 4,250 | — | — |
| 2022-12-16 | $24.60 | $24.60 | 2,233 | — | — |
| 2022-12-15 | $24.36 | $24.36 | 1,650 | — | — |
| 2022-12-14 | $24.84 | $24.84 | 3,275 | — | — |
| 2022-12-13 | $23.64 | $23.64 | 8,733 | — | — |
| 2022-12-12 | $25.08 | $25.08 | 3,775 | — | — |
| 2022-12-09 | $25.75 | $25.75 | 2,700 | — | — |
| 2022-12-08 | $26.16 | $26.16 | 2,225 | — | — |
| 2022-12-07 | $26.88 | $26.88 | 2,083 | — | — |
| 2022-12-06 | $26.64 | $26.64 | 1,125 | — | — |
| 2022-12-05 | $27.60 | $27.60 | 3,233 | — | — |
| 2022-12-02 | $30.24 | $30.24 | 2,317 | — | — |
| 2022-12-01 | $28.32 | $28.32 | 1,525 | — | — |
| 2022-11-30 | $28.56 | $28.56 | 1,125 | — | — |
| 2022-11-29 | $28.20 | $28.20 | 758 | — | — |
| 2022-11-28 | $29.16 | $29.16 | 942 | — | — |
| 2022-11-25 | $31.44 | $31.44 | 692 | — | — |
| 2022-11-23 | $29.88 | $29.88 | 1,092 | — | — |
| 2022-11-22 | $28.80 | $28.80 | 1,742 | — | — |
| 2022-11-21 | $29.40 | $29.40 | 2,458 | — | — |
| 2022-11-18 | $29.40 | $29.40 | 1,825 | — | — |
| 2022-11-17 | $29.34 | $29.34 | 4,333 | — | — |
| 2022-11-16 | $28.44 | $28.44 | 850 | — | — |
| 2022-11-15 | $27.72 | $27.72 | 2,700 | — | — |
| 2022-11-14 | $28.20 | $28.20 | 2,308 | — | — |
| 2022-11-11 | $29.76 | $29.76 | 683 | — | — |
| 2022-11-10 | $30.24 | $30.24 | 567 | — | — |
| 2022-11-09 | $29.88 | $29.88 | 3,508 | — | — |
| 2022-11-08 | $32.88 | $32.88 | 367 | — | — |
| 2022-11-07 | $32.88 | $32.88 | 2,200 | — | — |
| 2022-11-04 | $35.40 | $35.40 | 2,683 | — | — |
| 2022-11-03 | $34.08 | $34.08 | 1,392 | — | — |
| 2022-11-02 | $30.60 | $30.60 | 4,308 | — | — |
| 2022-11-01 | $30.36 | $30.36 | 575 | — | — |
| 2022-10-31 | $30.00 | $30.00 | 3,142 | — | — |
| 2022-10-28 | $30.12 | $30.12 | 2,258 | — | — |
| 2022-10-27 | $30.72 | $30.72 | 300 | — | — |
| 2022-10-26 | $31.68 | $31.68 | 1,442 | — | — |
| 2022-10-25 | $33.36 | $33.36 | 942 | — | — |
| 2022-10-24 | $33.12 | $33.12 | 1,075 | — | — |
| 2022-10-21 | $32.16 | $32.16 | 2,008 | — | — |
| 2022-10-20 | $33.00 | $33.00 | 1,650 | — | — |
| 2022-10-19 | $33.12 | $33.12 | 675 | — | — |
| 2022-10-18 | $32.76 | $32.76 | 1,800 | — | — |
| 2022-10-17 | $31.56 | $31.56 | 2,592 | — | — |
| 2022-10-14 | $32.40 | $32.40 | 1,533 | — | — |
| 2022-10-13 | $33.72 | $33.72 | 2,158 | — | — |
| 2022-10-12 | $31.56 | $31.56 | 1,125 | — | — |
| 2022-10-11 | $30.96 | $30.96 | 4,558 | — | — |
| 2022-10-10 | $32.04 | $32.04 | 1,450 | — | — |
| 2022-10-07 | $32.40 | $32.40 | 2,175 | — | — |
| 2022-10-06 | $31.92 | $31.92 | 1,217 | — | — |
| 2022-10-05 | $31.92 | $31.92 | 2,892 | — | — |
| 2022-10-04 | $33.84 | $33.84 | 2,742 | — | — |
| 2022-10-03 | $35.16 | $35.16 | 692 | — | — |
| 2022-09-30 | $35.04 | $35.04 | 1,550 | — | — |
| 2022-09-29 | $34.92 | $34.92 | 1,642 | — | — |
| 2022-09-28 | $33.96 | $33.96 | 7,708 | — | — |
| 2022-09-27 | $35.88 | $35.88 | 4,033 | — | — |
| 2022-09-26 | $36.00 | $36.00 | 8,033 | — | — |
| 2022-09-23 | $38.70 | $38.70 | 2,558 | — | — |
| 2022-09-22 | $39.96 | $39.96 | 2,042 | — | — |
| 2022-09-21 | $41.40 | $41.40 | 558 | — | — |
| 2022-09-20 | $40.56 | $40.56 | 3,050 | — | — |
| 2022-09-19 | $43.08 | $43.08 | 1,458 | — | — |
| 2022-09-16 | $47.76 | $47.76 | 14,225 | — | — |
| 2022-09-15 | $44.64 | $44.64 | 1,867 | — | — |
| 2022-09-14 | $43.92 | $43.92 | 2,400 | — | — |
| 2022-09-13 | $45.12 | $45.12 | 2,658 | — | — |
| 2022-09-12 | $47.04 | $47.04 | 3,158 | — | — |
| 2022-09-09 | $46.56 | $46.56 | 850 | — | — |
| 2022-09-08 | $46.80 | $46.80 | 1,208 | — | — |
| 2022-09-07 | $47.28 | $47.28 | 2,142 | — | — |
| 2022-09-06 | $47.28 | $47.28 | 11,050 | — | — |
| 2022-09-02 | $43.32 | $43.32 | 2,908 | — | — |
| 2022-09-01 | $44.94 | $44.94 | 900 | — | — |
| 2022-08-31 | $45.00 | $45.00 | 1,567 | — | — |
| 2022-08-30 | $46.20 | $46.20 | 867 | — | — |
| 2022-08-29 | $45.84 | $45.84 | 2,583 | — | — |
| 2022-08-26 | $47.52 | $47.52 | 467 | — | — |
| 2022-08-25 | $48.60 | $48.60 | 1,383 | — | — |
| 2022-08-24 | $48.48 | $48.48 | 2,533 | — | — |
| 2022-08-23 | $48.84 | $48.84 | 917 | — | — |
| 2022-08-22 | $50.04 | $50.04 | 1,442 | — | — |
| 2022-08-19 | $47.70 | $47.70 | 1,200 | — | — |
| 2022-08-18 | $48.12 | $48.12 | 1,092 | — | — |
| 2022-08-17 | $48.12 | $48.12 | 1,400 | — | — |
| 2022-08-16 | $48.48 | $48.48 | 2,050 | — | — |
| 2022-08-15 | $48.96 | $48.96 | 1,258 | — | — |
| 2022-08-12 | $48.96 | $48.96 | 2,125 | — | — |
| 2022-08-11 | $49.20 | $49.20 | 6,525 | — | — |
| 2022-08-10 | $49.92 | $49.92 | 5,408 | — | — |
| 2022-08-09 | $48.12 | $48.12 | 1,325 | — | — |
| 2022-08-08 | $48.72 | $48.72 | 3,333 | — | — |
| 2022-08-05 | $50.16 | $50.16 | 1,133 | — | — |
| 2022-08-04 | $50.16 | $50.16 | 583 | — | — |
| 2022-08-03 | $49.80 | $49.80 | 2,225 | — | — |
| 2022-08-02 | $48.00 | $48.00 | 1,408 | — | — |
| 2022-08-01 | $47.94 | $47.94 | 892 | — | — |
| 2022-07-29 | $48.72 | $48.72 | 5,217 | — | — |
| 2022-07-28 | $50.40 | $50.40 | 692 | — | — |
| 2022-07-27 | $49.68 | $49.68 | 7,167 | — | — |
| 2022-07-26 | $49.68 | $49.68 | 667 | — | — |
| 2022-07-25 | $52.68 | $52.68 | 1,317 | — | — |
| 2022-07-22 | $56.16 | $56.16 | 4,483 | — | — |
| 2022-07-21 | $50.76 | $50.76 | 2,233 | — | — |
| 2022-07-20 | $47.88 | $47.88 | 1,583 | — | — |
| 2022-07-19 | $48.00 | $48.00 | 2,950 | — | — |
| 2022-07-18 | $48.60 | $48.60 | 3,075 | — | — |
| 2022-07-15 | $47.64 | $47.64 | 1,642 | — | — |
| 2022-07-14 | $47.70 | $47.70 | 2,658 | — | — |
| 2022-07-13 | $49.92 | $49.92 | 2,883 | — | — |
| 2022-07-12 | $52.44 | $52.44 | 3,467 | — | — |
| 2022-07-11 | $53.40 | $53.40 | 4,133 | — | — |
| 2022-07-08 | $55.20 | $55.20 | 3,350 | — | — |
| 2022-07-07 | $54.60 | $54.60 | 5,308 | — | — |
| 2022-07-06 | $54.36 | $54.36 | 5,175 | — | — |
| 2022-07-05 | $57.36 | $57.36 | 3,117 | — | — |
| 2022-07-01 | $55.32 | $55.32 | 4,767 | — | — |
| 2022-06-30 | $53.76 | $53.76 | 3,925 | — | — |
| 2022-06-29 | $54.60 | $54.60 | 1,042 | — | — |
| 2022-06-28 | $56.40 | $56.40 | 383 | — | — |
| 2022-06-27 | $58.68 | $58.68 | 4,150 | — | — |
| 2022-06-24 | $59.52 | $59.52 | 3,750 | — | — |
| 2022-06-23 | $62.40 | $62.40 | 13,708 | — | — |
| 2022-06-22 | $56.28 | $56.28 | 1,917 | — | — |
| 2022-06-21 | $56.40 | $56.40 | 2,058 | — | — |
| 2022-06-17 | $58.08 | $58.08 | 59,950 | — | — |
| 2022-06-16 | $59.28 | $59.28 | 7,725 | — | — |
| 2022-06-15 | $58.44 | $58.44 | 5,942 | — | — |
| 2022-06-14 | $56.16 | $56.16 | 4,608 | — | — |
| 2022-06-13 | $56.76 | $56.76 | 6,592 | — | — |
| 2022-06-10 | $57.24 | $57.24 | 2,892 | — | — |
| 2022-06-09 | $57.00 | $57.00 | 3,900 | — | — |
| 2022-06-08 | $57.72 | $57.72 | 3,617 | — | — |
| 2022-06-07 | $59.64 | $59.64 | 4,750 | — | — |
| 2022-06-06 | $62.76 | $62.76 | 5,250 | — | — |
| 2022-06-03 | $64.20 | $64.20 | 4,583 | — | — |
| 2022-06-02 | $66.00 | $66.00 | 7,775 | — | — |
| 2022-06-01 | $63.60 | $63.60 | 10,050 | — | — |
| 2022-05-31 | $52.32 | $52.32 | 1,658 | — | — |
| 2022-05-27 | $49.44 | $49.44 | 1,983 | — | — |
| 2022-05-26 | $50.04 | $50.04 | 1,417 | — | — |
| 2022-05-25 | $48.00 | $48.00 | 2,217 | — | — |
| 2022-05-24 | $46.56 | $46.56 | 2,892 | — | — |
| 2022-05-23 | $47.52 | $47.52 | 2,292 | — | — |
| 2022-05-20 | $51.36 | $51.36 | 1,617 | — | — |
| 2022-05-19 | $52.56 | $52.56 | 1,858 | — | — |
| 2022-05-18 | $54.96 | $54.96 | 1,850 | — | — |
| 2022-05-17 | $56.28 | $56.28 | 1,892 | — | — |
| 2022-05-16 | $57.84 | $57.84 | 2,317 | — | — |
| 2022-05-13 | $57.36 | $57.36 | 2,292 | — | — |
| 2022-05-12 | $53.70 | $53.70 | 11,725 | — | — |
| 2022-05-11 | $51.00 | $51.00 | 8,683 | — | — |
| 2022-05-10 | $41.16 | $41.16 | 7,933 | — | — |
| 2022-05-09 | $50.52 | $50.52 | 1,517 | — | — |
| 2022-05-06 | $52.44 | $52.44 | 1,467 | — | — |
| 2022-05-05 | $52.32 | $52.32 | 1,433 | — | — |
| 2022-05-04 | $54.00 | $54.00 | 2,317 | — | — |
| 2022-05-03 | $52.56 | $52.56 | 7,775 | — | — |
| 2022-05-02 | $50.64 | $50.64 | 5,783 | — | — |
| 2022-04-29 | $55.80 | $55.80 | 2,467 | — | — |
| 2022-04-28 | $58.80 | $58.80 | 3,150 | — | — |
| 2022-04-27 | $57.72 | $57.72 | 3,683 | — | — |
| 2022-04-26 | $59.76 | $59.76 | 1,092 | — | — |
| 2022-04-25 | $60.84 | $60.84 | 2,433 | — | — |
| 2022-04-22 | $62.16 | $62.16 | 1,083 | — | — |
| 2022-04-21 | $61.56 | $61.56 | 1,625 | — | — |
| 2022-04-20 | $64.92 | $64.92 | 2,042 | — | — |
| 2022-04-19 | $63.00 | $63.00 | 2,900 | — | — |
| 2022-04-18 | $59.40 | $59.40 | 3,900 | — | — |
| 2022-04-14 | $62.40 | $62.40 | 2,483 | — | — |
| 2022-04-13 | $61.68 | $61.68 | 1,650 | — | — |
| 2022-04-12 | $63.24 | $63.24 | 3,833 | — | — |
| 2022-04-11 | $64.02 | $64.02 | 7,825 | — | — |
| 2022-04-08 | $71.88 | $71.88 | 2,042 | — | — |
| 2022-04-07 | $74.28 | $74.28 | 1,458 | — | — |
| 2022-04-06 | $73.56 | $73.56 | 3,217 | — | — |
| 2022-04-05 | $76.68 | $76.68 | 7,158 | — | — |
| 2022-04-04 | $82.44 | $82.44 | 1,225 | — | — |
| 2022-04-01 | $82.68 | $82.68 | 2,792 | — | — |
| 2022-03-31 | $82.44 | $82.44 | 1,958 | — | — |
| 2022-03-30 | $81.84 | $81.84 | 3,425 | — | — |
| 2022-03-29 | $81.36 | $81.36 | 5,275 | — | — |
| 2022-03-28 | $82.44 | $82.44 | 4,133 | — | — |
| 2022-03-25 | $83.64 | $83.64 | 1,767 | — | — |
| 2022-03-24 | $82.86 | $82.86 | 3,092 | — | — |
| 2022-03-23 | $85.76 | $85.76 | 9,075 | — | — |
| 2022-03-22 | $84.00 | $84.00 | 3,492 | — | — |
| 2022-03-21 | $85.56 | $85.56 | 9,692 | — | — |
| 2022-03-18 | $89.88 | $89.88 | 20,300 | — | — |
| 2022-03-17 | $103.92 | $103.92 | 28,933 | — | — |
| 2022-03-16 | $103.80 | $103.80 | 19,092 | — | — |
| 2022-03-15 | $96.00 | $96.00 | 24,967 | — | — |
| 2022-03-14 | $67.80 | $67.80 | 1,442 | — | — |
| 2022-03-11 | $69.00 | $69.00 | 767 | — | — |
| 2022-03-10 | $68.40 | $68.40 | 1,692 | — | — |
| 2022-03-09 | $70.44 | $70.44 | 1,083 | — | — |
| 2022-03-08 | $66.84 | $66.84 | 2,792 | — | — |
| 2022-03-07 | $63.84 | $63.84 | 892 | — | — |
| 2022-03-04 | $62.40 | $62.40 | 1,617 | — | — |
| 2022-03-03 | $59.52 | $59.52 | 1,342 | — | — |
| 2022-03-02 | $61.80 | $61.80 | 1,300 | — | — |
| 2022-03-01 | $61.80 | $61.80 | 1,275 | — | — |
| 2022-02-28 | $61.44 | $61.44 | 2,217 | — | — |
| 2022-02-25 | $66.60 | $66.60 | 1,267 | — | — |
| 2022-02-24 | $65.40 | $65.40 | 4,533 | — | — |
| 2022-02-23 | $68.40 | $68.40 | 1,642 | — | — |
| 2022-02-22 | $70.08 | $70.08 | 1,800 | — | — |
| 2022-02-18 | $68.88 | $68.88 | 467 | — | — |
| 2022-02-17 | $72.00 | $72.00 | 942 | — | — |
| 2022-02-16 | $73.80 | $73.80 | 1,325 | — | — |
| 2022-02-15 | $70.56 | $70.56 | 1,608 | — | — |
| 2022-02-14 | $71.40 | $71.40 | 292 | — | — |
| 2022-02-11 | $71.88 | $71.88 | 600 | — | — |
| 2022-02-10 | $71.52 | $71.52 | 1,242 | — | — |
| 2022-02-09 | $72.36 | $72.36 | 1,758 | — | — |
| 2022-02-08 | $72.96 | $72.96 | 1,050 | — | — |
| 2022-02-07 | $72.24 | $72.24 | 2,575 | — | — |
| 2022-02-04 | $74.40 | $74.40 | 2,017 | — | — |
| 2022-02-03 | $77.16 | $77.16 | 1,450 | — | — |
| 2022-02-02 | $75.36 | $75.36 | 592 | — | — |
| 2022-02-01 | $75.96 | $75.96 | 833 | — | — |
| 2022-01-31 | $74.88 | $74.88 | 3,333 | — | — |
| 2022-01-28 | $76.68 | $76.68 | 917 | — | — |
| 2022-01-27 | $74.22 | $74.22 | 1,617 | — | — |
| 2022-01-26 | $78.00 | $78.00 | 4,500 | — | — |
| 2022-01-25 | $77.28 | $77.28 | 2,692 | — | — |
| 2022-01-24 | $70.08 | $70.08 | 1,958 | — | — |
| 2022-01-21 | $72.00 | $72.00 | 1,525 | — | — |
| 2022-01-20 | $77.16 | $77.16 | 708 | — | — |
| 2022-01-19 | $76.56 | $76.56 | 1,300 | — | — |
| 2022-01-18 | $75.54 | $75.54 | 742 | — | — |
| 2022-01-14 | $76.80 | $76.80 | 1,625 | — | — |
| 2022-01-13 | $74.64 | $74.64 | 1,100 | — | — |
| 2022-01-12 | $77.16 | $77.16 | 2,550 | — | — |
| 2022-01-11 | $75.12 | $75.12 | 1,117 | — | — |
| 2022-01-10 | $73.56 | $73.56 | 1,108 | — | — |
| 2022-01-07 | $74.52 | $74.52 | 1,358 | — | — |
| 2022-01-06 | $72.84 | $72.84 | 800 | — | — |
| 2022-01-05 | $72.96 | $72.96 | 1,075 | — | — |
| 2022-01-04 | $72.24 | $72.24 | 3,375 | — | — |
| 2022-01-03 | $76.44 | $76.44 | 650 | — | — |