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
- 2021-01-08 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 | $38.40 | $38.40 | 150 | — | — |
| 2022-12-29 | $40.50 | $40.50 | 307 | — | — |
| 2022-12-28 | $40.20 | $40.20 | 260 | — | — |
| 2022-12-27 | $40.80 | $40.80 | 267 | — | — |
| 2022-12-23 | $40.20 | $40.20 | 310 | — | — |
| 2022-12-22 | $39.90 | $39.90 | 160 | — | — |
| 2022-12-21 | $39.90 | $39.90 | 360 | — | — |
| 2022-12-20 | $39.00 | $39.00 | 777 | — | — |
| 2022-12-19 | $38.28 | $38.28 | 1,610 | — | — |
| 2022-12-16 | $37.50 | $37.50 | 4,773 | — | — |
| 2022-12-15 | $37.50 | $37.50 | 1,203 | — | — |
| 2022-12-14 | $42.30 | $42.30 | 493 | — | — |
| 2022-12-13 | $42.90 | $42.90 | 2,660 | — | — |
| 2022-12-12 | $45.60 | $45.60 | 1,983 | — | — |
| 2022-12-09 | $42.90 | $42.90 | 513 | — | — |
| 2022-12-08 | $45.00 | $45.00 | 2,520 | — | — |
| 2022-12-07 | $41.10 | $41.10 | 247 | — | — |
| 2022-12-06 | $40.80 | $40.80 | 457 | — | — |
| 2022-12-05 | $41.10 | $41.10 | 330 | — | — |
| 2022-12-02 | $36.90 | $36.90 | 1,370 | — | — |
| 2022-12-01 | $36.42 | $36.42 | 553 | — | — |
| 2022-11-30 | $39.00 | $39.00 | 243 | — | — |
| 2022-11-29 | $38.40 | $38.40 | 397 | — | — |
| 2022-11-28 | $39.75 | $39.75 | 847 | — | — |
| 2022-11-25 | $39.30 | $39.30 | 153 | — | — |
| 2022-11-23 | $39.00 | $39.00 | 813 | — | — |
| 2022-11-22 | $40.50 | $40.50 | 1,117 | — | — |
| 2022-11-21 | $42.30 | $42.30 | 957 | — | — |
| 2022-11-18 | $44.10 | $44.10 | 200 | — | — |
| 2022-11-17 | $45.45 | $45.45 | 2,107 | — | — |
| 2022-11-16 | $40.80 | $40.80 | 143 | — | — |
| 2022-11-15 | $42.90 | $42.90 | 127 | — | — |
| 2022-11-14 | $42.00 | $42.00 | 33 | — | — |
| 2022-11-11 | $44.70 | $44.70 | 217 | — | — |
| 2022-11-10 | $43.98 | $43.98 | 343 | — | — |
| 2022-11-09 | $39.60 | $39.60 | 140 | — | — |
| 2022-11-08 | $39.30 | $39.30 | 313 | — | — |
| 2022-11-07 | $39.30 | $39.30 | 167 | — | — |
| 2022-11-04 | $40.44 | $40.44 | 167 | — | — |
| 2022-11-03 | $40.80 | $40.80 | 163 | — | — |
| 2022-11-02 | $39.00 | $39.00 | 157 | — | — |
| 2022-11-01 | $40.80 | $40.80 | 140 | — | — |
| 2022-10-31 | $39.00 | $39.00 | 140 | — | — |
| 2022-10-28 | $40.98 | $40.98 | 87 | — | — |
| 2022-10-27 | $41.10 | $41.10 | 593 | — | — |
| 2022-10-26 | $39.00 | $39.00 | 207 | — | — |
| 2022-10-25 | $41.40 | $41.40 | 277 | — | — |
| 2022-10-24 | $39.00 | $39.00 | 157 | — | — |
| 2022-10-21 | $37.50 | $37.50 | 543 | — | — |
| 2022-10-20 | $43.20 | $43.20 | 503 | — | — |
| 2022-10-19 | $42.00 | $42.00 | 393 | — | — |
| 2022-10-18 | $43.50 | $43.50 | 423 | — | — |
| 2022-10-17 | $44.70 | $44.70 | 223 | — | — |
| 2022-10-14 | $41.70 | $41.70 | 827 | — | — |
| 2022-10-13 | $43.50 | $43.50 | 593 | — | — |
| 2022-10-12 | $40.50 | $40.50 | 630 | — | — |
| 2022-10-11 | $42.00 | $42.00 | 1,010 | — | — |
| 2022-10-10 | $44.10 | $44.10 | 873 | — | — |
| 2022-10-07 | $43.80 | $43.80 | 627 | — | — |
| 2022-10-06 | $45.00 | $45.00 | 583 | — | — |
| 2022-10-05 | $44.10 | $44.10 | 3,487 | — | — |
| 2022-10-04 | $50.70 | $50.70 | 101,653 | — | — |
| 2022-10-03 | $42.60 | $42.60 | 627 | — | — |
| 2022-09-30 | $42.00 | $42.00 | 570 | — | — |
| 2022-09-29 | $40.80 | $40.80 | 1,817 | — | — |
| 2022-09-28 | $46.50 | $46.50 | 353 | — | — |
| 2022-09-27 | $44.10 | $44.10 | 577 | — | — |
| 2022-09-26 | $43.50 | $43.50 | 430 | — | — |
| 2022-09-23 | $42.90 | $42.90 | 2,150 | — | — |
| 2022-09-22 | $47.10 | $47.10 | 1,287 | — | — |
| 2022-09-21 | $56.40 | $56.40 | 1,063 | — | — |
| 2022-09-20 | $57.00 | $57.00 | 783 | — | — |
| 2022-09-19 | $57.60 | $57.60 | 3,137 | — | — |
| 2022-09-16 | $64.20 | $64.20 | 7,010 | — | — |
| 2022-09-15 | $60.00 | $60.00 | 1,160 | — | — |
| 2022-09-14 | $63.30 | $63.30 | 2,517 | — | — |
| 2022-09-13 | $58.80 | $58.80 | 5,203 | — | — |
| 2022-09-12 | $73.20 | $73.20 | 14,700 | — | — |
| 2022-09-09 | $81.30 | $81.30 | 8,057 | — | — |
| 2022-09-08 | $82.80 | $82.80 | 10,333 | — | — |
| 2022-09-07 | $79.05 | $79.05 | 7,470 | — | — |
| 2022-09-06 | $71.70 | $71.70 | 1,927 | — | — |
| 2022-09-02 | $69.00 | $69.00 | 923 | — | — |
| 2022-09-01 | $62.40 | $62.40 | 660 | — | — |
| 2022-08-31 | $63.00 | $63.00 | 230 | — | — |
| 2022-08-30 | $61.50 | $61.50 | 513 | — | — |
| 2022-08-29 | $62.10 | $62.10 | 627 | — | — |
| 2022-08-26 | $60.30 | $60.30 | 163 | — | — |
| 2022-08-25 | $60.90 | $60.90 | 87 | — | — |
| 2022-08-24 | $61.50 | $61.50 | 693 | — | — |
| 2022-08-23 | $60.30 | $60.30 | 1,190 | — | — |
| 2022-08-22 | $60.00 | $60.00 | 1,413 | — | — |
| 2022-08-19 | $62.40 | $62.40 | 1,373 | — | — |
| 2022-08-18 | $62.40 | $62.40 | 1,307 | — | — |
| 2022-08-17 | $64.50 | $64.50 | 3,147 | — | — |
| 2022-08-16 | $69.00 | $69.00 | 16,990 | — | — |
| 2022-08-15 | $60.90 | $60.90 | 5,150 | — | — |
| 2022-08-12 | $73.50 | $73.50 | 5,367 | — | — |
| 2022-08-11 | $81.30 | $81.30 | 9,847 | — | — |
| 2022-08-10 | $155.25 | $155.25 | 2 | — | — |
| 2022-08-09 | $155.25 | $155.25 | 4 | — | — |
| 2022-08-08 | $157.50 | $157.50 | 29 | — | — |
| 2022-08-05 | $157.50 | $157.50 | 0 | — | — |
| 2022-08-04 | $157.50 | $157.50 | 0 | — | — |
| 2022-08-03 | $157.50 | $157.50 | 0 | — | — |
| 2022-08-02 | $157.50 | $157.50 | 2 | — | — |
| 2022-08-01 | $157.50 | $157.50 | 2 | — | — |
| 2022-07-29 | $157.50 | $157.50 | 0 | — | — |
| 2022-07-28 | $157.50 | $157.50 | 24 | — | — |
| 2022-07-27 | $157.95 | $157.95 | 18 | — | — |
| 2022-07-26 | $177.75 | $177.75 | 11 | — | — |
| 2022-07-25 | $180.00 | $180.00 | 16 | — | — |
| 2022-07-22 | $189.00 | $189.00 | 0 | — | — |
| 2022-07-21 | $189.00 | $189.00 | 2 | — | — |
| 2022-07-20 | $180.00 | $180.00 | 0 | — | — |
| 2022-07-19 | $180.00 | $180.00 | 0 | — | — |
| 2022-07-18 | $180.00 | $180.00 | 0 | — | — |
| 2022-07-15 | $180.00 | $180.00 | 2 | — | — |
| 2022-07-14 | $198.00 | $198.00 | 0 | — | — |
| 2022-07-13 | $198.00 | $198.00 | 0 | — | — |
| 2022-07-12 | $198.00 | $198.00 | 7 | — | — |
| 2022-07-11 | $198.00 | $198.00 | 11 | — | — |
| 2022-07-08 | $195.75 | $195.75 | 0 | — | — |
| 2022-07-07 | $195.75 | $195.75 | 2 | — | — |
| 2022-07-06 | $195.75 | $195.75 | 2 | — | — |
| 2022-07-05 | $191.25 | $191.25 | 0 | — | — |
| 2022-07-01 | $191.25 | $191.25 | 9 | — | — |
| 2022-06-30 | $180.00 | $180.00 | 0 | — | — |
| 2022-06-29 | $180.00 | $180.00 | 13 | — | — |
| 2022-06-28 | $168.75 | $168.75 | 4 | — | — |
| 2022-06-27 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-24 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-23 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-22 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-21 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-17 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-16 | $186.75 | $186.75 | 4 | — | — |
| 2022-06-15 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-14 | $186.75 | $186.75 | 0 | — | — |
| 2022-06-13 | $186.75 | $186.75 | 13 | — | — |
| 2022-06-10 | $191.25 | $191.25 | 0 | — | — |
| 2022-06-09 | $191.25 | $191.25 | 0 | — | — |
| 2022-06-08 | $191.25 | $191.25 | 7 | — | — |
| 2022-06-07 | $200.25 | $200.25 | 2 | — | — |
| 2022-06-06 | $200.25 | $200.25 | 2 | — | — |
| 2022-06-03 | $198.00 | $198.00 | 2 | — | — |
| 2022-06-02 | $191.25 | $191.25 | 0 | — | — |
| 2022-06-01 | $191.25 | $191.25 | 2 | — | — |
| 2022-05-31 | $201.15 | $201.15 | 0 | — | — |
| 2022-05-27 | $201.15 | $201.15 | 0 | — | — |
| 2022-05-26 | $201.15 | $201.15 | 0 | — | — |
| 2022-05-25 | $201.15 | $201.15 | 0 | — | — |
| 2022-05-24 | $201.15 | $201.15 | 0 | — | — |
| 2022-05-23 | $201.15 | $201.15 | 7 | — | — |
| 2022-05-20 | $200.25 | $200.25 | 0 | — | — |
| 2022-05-19 | $200.25 | $200.25 | 11 | — | — |
| 2022-05-18 | $192.60 | $192.60 | 4 | — | — |
| 2022-05-17 | $202.05 | $202.05 | 2 | — | — |
| 2022-05-16 | $201.60 | $201.60 | 11 | — | — |
| 2022-05-13 | $202.05 | $202.05 | 0 | — | — |
| 2022-05-12 | $202.05 | $202.05 | 13 | — | — |
| 2022-05-11 | $180.00 | $180.00 | 4 | — | — |
| 2022-05-10 | $160.65 | $160.65 | 13 | — | — |
| 2022-05-09 | $180.00 | $180.00 | 7 | — | — |
| 2022-05-06 | $160.65 | $160.65 | 4 | — | — |
| 2022-05-05 | $207.00 | $207.00 | 2 | — | — |
| 2022-05-04 | $207.00 | $207.00 | 0 | — | — |
| 2022-05-03 | $207.00 | $207.00 | 0 | — | — |
| 2022-05-02 | $207.00 | $207.00 | 0 | — | — |
| 2022-04-29 | $207.00 | $207.00 | 4 | — | — |
| 2022-04-28 | $202.05 | $202.05 | 4 | — | — |
| 2022-04-27 | $211.05 | $211.05 | 13 | — | — |
| 2022-04-26 | $180.00 | $180.00 | 13 | — | — |
| 2022-04-25 | $180.00 | $180.00 | 4 | — | — |
| 2022-04-22 | $180.00 | $180.00 | 0 | — | — |
| 2022-04-21 | $180.00 | $180.00 | 11 | — | — |
| 2022-04-20 | $180.00 | $180.00 | 0 | — | — |
| 2022-04-19 | $180.00 | $180.00 | 0 | — | — |
| 2022-04-18 | $180.00 | $180.00 | 4 | — | — |
| 2022-04-14 | $180.00 | $180.00 | 2 | — | — |
| 2022-04-13 | $202.50 | $202.50 | 2 | — | — |
| 2022-04-12 | $202.50 | $202.50 | 4 | — | — |
| 2022-04-11 | $225.00 | $225.00 | 0 | — | — |
| 2022-04-08 | $225.00 | $225.00 | 0 | — | — |
| 2022-04-07 | $225.00 | $225.00 | 0 | — | — |
| 2022-04-06 | $225.00 | $225.00 | 22 | — | — |
| 2022-04-05 | $202.50 | $202.50 | 0 | — | — |
| 2022-04-04 | $202.50 | $202.50 | 4 | — | — |
| 2022-04-01 | $225.00 | $225.00 | 2 | — | — |
| 2022-03-31 | $238.50 | $238.50 | 0 | — | — |
| 2022-03-30 | $238.50 | $238.50 | 2 | — | — |
| 2022-03-29 | $238.50 | $238.50 | 0 | — | — |
| 2022-03-28 | $238.50 | $238.50 | 0 | — | — |
| 2022-03-25 | $238.50 | $238.50 | 2 | — | — |
| 2022-03-24 | $238.50 | $238.50 | 0 | — | — |
| 2022-03-23 | $238.50 | $238.50 | 16 | — | — |
| 2022-03-22 | $238.50 | $238.50 | 18 | — | — |
| 2022-03-21 | $220.50 | $220.50 | 0 | — | — |
| 2022-03-18 | $220.50 | $220.50 | 0 | — | — |
| 2022-03-17 | $220.50 | $220.50 | 2 | — | — |
| 2022-03-16 | $220.50 | $220.50 | 0 | — | — |
| 2022-03-15 | $220.50 | $220.50 | 0 | — | — |
| 2022-03-14 | $220.50 | $220.50 | 0 | — | — |
| 2022-03-11 | $220.50 | $220.50 | 4 | — | — |
| 2022-03-10 | $186.75 | $186.75 | 2 | — | — |
| 2022-03-09 | $234.00 | $234.00 | 0 | — | — |
| 2022-03-08 | $234.00 | $234.00 | 0 | — | — |
| 2022-03-07 | $234.00 | $234.00 | 0 | — | — |
| 2022-03-04 | $234.00 | $234.00 | 0 | — | — |
| 2022-03-03 | $234.00 | $234.00 | 2 | — | — |
| 2022-03-02 | $202.50 | $202.50 | 0 | — | — |
| 2022-03-01 | $202.50 | $202.50 | 2 | — | — |
| 2022-02-28 | $236.25 | $236.25 | 2 | — | — |
| 2022-02-25 | $236.25 | $236.25 | 2 | — | — |
| 2022-02-24 | $225.00 | $225.00 | 0 | — | — |
| 2022-02-23 | $225.00 | $225.00 | 4 | — | — |
| 2022-02-22 | $180.90 | $180.90 | 4 | — | — |
| 2022-02-18 | $225.00 | $225.00 | 0 | — | — |
| 2022-02-17 | $225.00 | $225.00 | 27 | — | — |
| 2022-02-16 | $189.00 | $189.00 | 0 | — | — |
| 2022-02-15 | $189.00 | $189.00 | 4 | — | — |
| 2022-02-14 | $189.00 | $189.00 | 2 | — | — |
| 2022-02-11 | $189.90 | $189.90 | 4 | — | — |
| 2022-02-10 | $225.00 | $225.00 | 0 | — | — |
| 2022-02-09 | $225.00 | $225.00 | 7 | — | — |
| 2022-02-08 | $236.25 | $236.25 | 0 | — | — |
| 2022-02-07 | $236.25 | $236.25 | 0 | — | — |
| 2022-02-04 | $236.25 | $236.25 | 16 | — | — |
| 2022-02-03 | $226.35 | $226.35 | 4 | — | — |
| 2022-02-02 | $226.35 | $226.35 | 0 | — | — |
| 2022-02-01 | $226.35 | $226.35 | 0 | — | — |
| 2022-01-31 | $226.35 | $226.35 | 4 | — | — |
| 2022-01-28 | $226.35 | $226.35 | 4 | — | — |
| 2022-01-27 | $270.00 | $270.00 | 0 | — | — |
| 2022-01-26 | $270.00 | $270.00 | 0 | — | — |
| 2022-01-25 | $270.00 | $270.00 | 0 | — | — |
| 2022-01-24 | $270.00 | $270.00 | 0 | — | — |
| 2022-01-21 | $270.00 | $270.00 | 0 | — | — |
| 2022-01-20 | $270.00 | $270.00 | 2 | — | — |
| 2022-01-19 | $250.65 | $250.65 | 20 | — | — |
| 2022-01-18 | $247.50 | $247.50 | 11 | — | — |
| 2022-01-14 | $225.90 | $225.90 | 4 | — | — |
| 2022-01-13 | $254.25 | $254.25 | 0 | — | — |
| 2022-01-12 | $254.25 | $254.25 | 0 | — | — |
| 2022-01-11 | $254.25 | $254.25 | 13 | — | — |
| 2022-01-10 | $225.00 | $225.00 | 16 | — | — |
| 2022-01-07 | $265.05 | $265.05 | 7 | — | — |
| 2022-01-06 | $281.25 | $281.25 | 0 | — | — |
| 2022-01-05 | $281.25 | $281.25 | 0 | — | — |
| 2022-01-04 | $281.25 | $281.25 | 0 | — | — |
| 2022-01-03 | $281.25 | $281.25 | 4 | — | — |