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
- 2010-04-22 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 | $26.20 | $26.20 | 11,910 | — | — |
| 2022-12-29 | $26.00 | $26.00 | 16,120 | — | — |
| 2022-12-28 | $23.40 | $23.40 | 14,545 | — | — |
| 2022-12-27 | $24.60 | $24.60 | 11,660 | — | — |
| 2022-12-23 | $26.40 | $26.40 | 8,390 | — | — |
| 2022-12-22 | $26.60 | $26.60 | 10,675 | — | — |
| 2022-12-21 | $28.40 | $28.40 | 13,155 | — | — |
| 2022-12-20 | $27.20 | $27.20 | 9,485 | — | — |
| 2022-12-19 | $27.20 | $27.20 | 19,970 | — | — |
| 2022-12-16 | $29.60 | $29.60 | 14,970 | — | — |
| 2022-12-15 | $29.40 | $29.40 | 19,990 | — | — |
| 2022-12-14 | $31.40 | $31.40 | 10,475 | — | — |
| 2022-12-13 | $31.60 | $31.60 | 10,660 | — | — |
| 2022-12-12 | $31.40 | $31.40 | 18,475 | — | — |
| 2022-12-09 | $33.20 | $33.20 | 14,645 | — | — |
| 2022-12-08 | $33.80 | $33.80 | 15,660 | — | — |
| 2022-12-07 | $32.60 | $32.60 | 14,315 | — | — |
| 2022-12-06 | $33.40 | $33.40 | 10,505 | — | — |
| 2022-12-05 | $35.00 | $35.00 | 10,980 | — | — |
| 2022-12-02 | $37.00 | $37.00 | 11,690 | — | — |
| 2022-12-01 | $36.60 | $36.60 | 22,470 | — | — |
| 2022-11-30 | $36.40 | $36.40 | 27,625 | — | — |
| 2022-11-29 | $32.80 | $32.80 | 13,595 | — | — |
| 2022-11-28 | $33.40 | $33.40 | 15,725 | — | — |
| 2022-11-25 | $34.00 | $34.00 | 8,315 | — | — |
| 2022-11-23 | $35.40 | $35.40 | 18,760 | — | — |
| 2022-11-22 | $33.20 | $33.20 | 13,275 | — | — |
| 2022-11-21 | $34.20 | $34.20 | 14,095 | — | — |
| 2022-11-18 | $35.60 | $35.60 | 8,610 | — | — |
| 2022-11-17 | $37.00 | $37.00 | 10,415 | — | — |
| 2022-11-16 | $39.20 | $39.20 | 10,850 | — | — |
| 2022-11-15 | $40.40 | $40.40 | 24,590 | — | — |
| 2022-11-14 | $39.00 | $39.00 | 34,195 | — | — |
| 2022-11-11 | $40.20 | $40.20 | 44,570 | — | — |
| 2022-11-10 | $33.80 | $33.80 | 30,660 | — | — |
| 2022-11-09 | $32.20 | $32.20 | 126,190 | — | — |
| 2022-11-08 | $34.60 | $34.60 | 29,160 | — | — |
| 2022-11-07 | $37.40 | $37.40 | 30,525 | — | — |
| 2022-11-04 | $41.20 | $41.20 | 11,930 | — | — |
| 2022-11-03 | $41.60 | $41.60 | 18,780 | — | — |
| 2022-11-02 | $40.00 | $40.00 | 18,780 | — | — |
| 2022-11-01 | $42.60 | $42.60 | 15,805 | — | — |
| 2022-10-31 | $43.40 | $43.40 | 20,900 | — | — |
| 2022-10-28 | $43.20 | $43.20 | 5,915 | — | — |
| 2022-10-27 | $44.00 | $44.00 | 10,755 | — | — |
| 2022-10-26 | $46.40 | $46.40 | 19,935 | — | — |
| 2022-10-25 | $45.20 | $45.20 | 20,420 | — | — |
| 2022-10-24 | $40.60 | $40.60 | 13,335 | — | — |
| 2022-10-21 | $42.80 | $42.80 | 8,140 | — | — |
| 2022-10-20 | $42.60 | $42.60 | 8,975 | — | — |
| 2022-10-19 | $42.20 | $42.20 | 8,460 | — | — |
| 2022-10-18 | $44.60 | $44.60 | 12,110 | — | — |
| 2022-10-17 | $43.40 | $43.40 | 14,100 | — | — |
| 2022-10-14 | $41.20 | $41.20 | 15,600 | — | — |
| 2022-10-13 | $44.20 | $44.20 | 17,465 | — | — |
| 2022-10-12 | $42.00 | $42.00 | 13,065 | — | — |
| 2022-10-11 | $41.00 | $41.00 | 22,650 | — | — |
| 2022-10-10 | $42.60 | $42.60 | 12,075 | — | — |
| 2022-10-07 | $44.60 | $44.60 | 10,510 | — | — |
| 2022-10-06 | $47.20 | $47.20 | 10,025 | — | — |
| 2022-10-05 | $48.60 | $48.60 | 7,355 | — | — |
| 2022-10-04 | $47.80 | $47.80 | 20,250 | — | — |
| 2022-10-03 | $44.80 | $44.80 | 12,235 | — | — |
| 2022-09-30 | $46.80 | $46.80 | 17,530 | — | — |
| 2022-09-29 | $45.60 | $45.60 | 7,680 | — | — |
| 2022-09-28 | $46.00 | $46.00 | 18,240 | — | — |
| 2022-09-27 | $45.60 | $45.60 | 11,220 | — | — |
| 2022-09-26 | $43.80 | $43.80 | 11,440 | — | — |
| 2022-09-23 | $43.80 | $43.80 | 26,980 | — | — |
| 2022-09-22 | $47.00 | $47.00 | 24,835 | — | — |
| 2022-09-21 | $49.00 | $49.00 | 40,735 | — | — |
| 2022-09-20 | $49.20 | $49.20 | 27,350 | — | — |
| 2022-09-19 | $50.00 | $50.00 | 25,275 | — | — |
| 2022-09-16 | $53.80 | $53.80 | 33,385 | — | — |
| 2022-09-15 | $56.40 | $56.40 | 27,015 | — | — |
| 2022-09-14 | $58.60 | $58.60 | 37,860 | — | — |
| 2022-09-13 | $58.00 | $58.00 | 43,125 | — | — |
| 2022-09-12 | $63.00 | $63.00 | 42,925 | — | — |
| 2022-09-09 | $62.60 | $62.60 | 39,225 | — | — |
| 2022-09-08 | $62.20 | $62.20 | 44,880 | — | — |
| 2022-09-07 | $65.20 | $65.20 | 41,345 | — | — |
| 2022-09-06 | $69.60 | $69.60 | 26,130 | — | — |
| 2022-09-02 | $76.20 | $76.20 | 24,490 | — | — |
| 2022-09-01 | $74.80 | $74.80 | 91,780 | — | — |
| 2022-08-31 | $73.80 | $73.80 | 13,560 | — | — |
| 2022-08-30 | $75.40 | $75.40 | 31,780 | — | — |
| 2022-08-29 | $73.80 | $73.80 | 28,830 | — | — |
| 2022-08-26 | $76.60 | $76.60 | 26,185 | — | — |
| 2022-08-25 | $82.20 | $82.20 | 37,705 | — | — |
| 2022-08-24 | $86.00 | $86.00 | 54,610 | — | — |
| 2022-08-23 | $82.60 | $82.60 | 57,310 | — | — |
| 2022-08-22 | $76.60 | $76.60 | 46,385 | — | — |
| 2022-08-19 | $81.80 | $81.80 | 70,055 | — | — |
| 2022-08-18 | $79.00 | $79.00 | 228,655 | — | — |
| 2022-08-17 | $81.80 | $81.80 | 45,015 | — | — |
| 2022-08-16 | $85.00 | $85.00 | 157,890 | — | — |
| 2022-08-15 | $81.80 | $81.80 | 105,405 | — | — |
| 2022-08-12 | $77.80 | $77.80 | 17,305 | — | — |
| 2022-08-11 | $76.60 | $76.60 | 43,960 | — | — |
| 2022-08-10 | $76.80 | $76.80 | 26,140 | — | — |
| 2022-08-09 | $73.00 | $73.00 | 28,065 | — | — |
| 2022-08-08 | $76.60 | $76.60 | 53,495 | — | — |
| 2022-08-05 | $74.60 | $74.60 | 53,170 | — | — |
| 2022-08-04 | $79.60 | $79.60 | 75,860 | — | — |
| 2022-08-03 | $71.40 | $71.40 | 22,450 | — | — |
| 2022-08-02 | $70.80 | $70.80 | 19,625 | — | — |
| 2022-08-01 | $68.40 | $68.40 | 15,175 | — | — |
| 2022-07-29 | $68.40 | $68.40 | 20,785 | — | — |
| 2022-07-28 | $67.80 | $67.80 | 13,280 | — | — |
| 2022-07-27 | $66.80 | $66.80 | 16,005 | — | — |
| 2022-07-26 | $64.60 | $64.60 | 27,775 | — | — |
| 2022-07-25 | $71.40 | $71.40 | 26,680 | — | — |
| 2022-07-22 | $71.80 | $71.80 | 21,655 | — | — |
| 2022-07-21 | $78.40 | $78.40 | 17,875 | — | — |
| 2022-07-20 | $77.40 | $77.40 | 37,175 | — | — |
| 2022-07-19 | $71.80 | $71.80 | 31,315 | — | — |
| 2022-07-18 | $69.20 | $69.20 | 31,525 | — | — |
| 2022-07-15 | $69.20 | $69.20 | 18,875 | — | — |
| 2022-07-14 | $69.20 | $69.20 | 19,210 | — | — |
| 2022-07-13 | $71.80 | $71.80 | 23,550 | — | — |
| 2022-07-12 | $71.60 | $71.60 | 26,930 | — | — |
| 2022-07-11 | $72.40 | $72.40 | 25,495 | — | — |
| 2022-07-08 | $76.20 | $76.20 | 22,050 | — | — |
| 2022-07-07 | $81.60 | $81.60 | 45,665 | — | — |
| 2022-07-06 | $73.40 | $73.40 | 12,365 | — | — |
| 2022-07-05 | $77.20 | $77.20 | 21,085 | — | — |
| 2022-07-01 | $73.60 | $73.60 | 16,040 | — | — |
| 2022-06-30 | $73.60 | $73.60 | 14,565 | — | — |
| 2022-06-29 | $76.80 | $76.80 | 20,800 | — | — |
| 2022-06-28 | $85.00 | $85.00 | 15,650 | — | — |
| 2022-06-27 | $89.40 | $89.40 | 41,145 | — | — |
| 2022-06-24 | $82.40 | $82.40 | 20,550 | — | — |
| 2022-06-23 | $83.00 | $83.00 | 36,760 | — | — |
| 2022-06-22 | $78.60 | $78.60 | 21,140 | — | — |
| 2022-06-21 | $78.40 | $78.40 | 24,920 | — | — |
| 2022-06-17 | $72.60 | $72.60 | 21,910 | — | — |
| 2022-06-16 | $71.80 | $71.80 | 36,525 | — | — |
| 2022-06-15 | $73.80 | $73.80 | 23,435 | — | — |
| 2022-06-14 | $73.60 | $73.60 | 39,500 | — | — |
| 2022-06-13 | $77.00 | $77.00 | 73,090 | — | — |
| 2022-06-10 | $97.00 | $97.00 | 29,755 | — | — |
| 2022-06-09 | $96.40 | $96.40 | 25,480 | — | — |
| 2022-06-08 | $109.40 | $109.40 | 26,865 | — | — |
| 2022-06-07 | $103.20 | $103.20 | 37,920 | — | — |
| 2022-06-06 | $98.20 | $98.20 | 95,890 | — | — |
| 2022-06-03 | $83.80 | $83.80 | 20,820 | — | — |
| 2022-06-02 | $87.80 | $87.80 | 15,330 | — | — |
| 2022-06-01 | $84.60 | $84.60 | 22,585 | — | — |
| 2022-05-31 | $89.80 | $89.80 | 15,815 | — | — |
| 2022-05-27 | $90.80 | $90.80 | 26,420 | — | — |
| 2022-05-26 | $88.40 | $88.40 | 27,660 | — | — |
| 2022-05-25 | $86.60 | $86.60 | 38,835 | — | — |
| 2022-05-24 | $81.40 | $81.40 | 28,215 | — | — |
| 2022-05-23 | $88.20 | $88.20 | 14,925 | — | — |
| 2022-05-20 | $90.80 | $90.80 | 39,850 | — | — |
| 2022-05-19 | $91.60 | $91.60 | 10,835 | — | — |
| 2022-05-18 | $91.80 | $91.80 | 24,385 | — | — |
| 2022-05-17 | $93.00 | $93.00 | 28,535 | — | — |
| 2022-05-16 | $91.60 | $91.60 | 17,130 | — | — |
| 2022-05-13 | $96.60 | $96.60 | 19,845 | — | — |
| 2022-05-12 | $93.00 | $93.00 | 43,920 | — | — |
| 2022-05-11 | $87.40 | $87.40 | 33,890 | — | — |
| 2022-05-10 | $93.00 | $93.00 | 29,510 | — | — |
| 2022-05-09 | $89.40 | $89.40 | 40,975 | — | — |
| 2022-05-06 | $106.40 | $106.40 | 24,320 | — | — |
| 2022-05-05 | $112.80 | $112.80 | 47,335 | — | — |
| 2022-05-04 | $127.40 | $127.40 | 148,065 | — | — |
| 2022-05-03 | $135.60 | $135.60 | 71,085 | — | — |
| 2022-05-02 | $130.00 | $130.00 | 30,360 | — | — |
| 2022-04-29 | $128.40 | $128.40 | 36,365 | — | — |
| 2022-04-28 | $129.00 | $129.00 | 38,010 | — | — |
| 2022-04-27 | $131.00 | $131.00 | 58,395 | — | — |
| 2022-04-26 | $120.40 | $120.40 | 59,795 | — | — |
| 2022-04-25 | $125.00 | $125.00 | 37,435 | — | — |
| 2022-04-22 | $124.60 | $124.60 | 66,195 | — | — |
| 2022-04-21 | $118.60 | $118.60 | 42,800 | — | — |
| 2022-04-20 | $123.80 | $123.80 | 41,885 | — | — |
| 2022-04-19 | $131.60 | $131.60 | 169,830 | — | — |
| 2022-04-18 | $131.00 | $131.00 | 101,220 | — | — |
| 2022-04-14 | $124.20 | $124.20 | 47,845 | — | — |
| 2022-04-13 | $136.60 | $136.60 | 34,230 | — | — |
| 2022-04-12 | $137.60 | $137.60 | 45,795 | — | — |
| 2022-04-11 | $146.00 | $146.00 | 75,580 | — | — |
| 2022-04-08 | $156.60 | $156.60 | 156,135 | — | — |
| 2022-04-07 | $152.80 | $152.80 | 126,375 | — | — |
| 2022-04-06 | $173.20 | $173.20 | 738,600 | — | — |
| 2022-04-05 | $136.20 | $136.20 | 53,220 | — | — |
| 2022-04-04 | $146.80 | $146.80 | 220,710 | — | — |
| 2022-04-01 | $130.00 | $130.00 | 77,720 | — | — |
| 2022-03-31 | $126.40 | $126.40 | 45,690 | — | — |
| 2022-03-30 | $133.20 | $133.20 | 428,330 | — | — |
| 2022-03-29 | $136.60 | $136.60 | 223,270 | — | — |
| 2022-03-28 | $148.00 | $148.00 | 1,951,205 | — | — |
| 2022-03-25 | $103.20 | $103.20 | 18,425 | — | — |
| 2022-03-24 | $107.20 | $107.20 | 19,645 | — | — |
| 2022-03-23 | $108.40 | $108.40 | 33,715 | — | — |
| 2022-03-22 | $115.60 | $115.60 | 195,135 | — | — |
| 2022-03-21 | $109.20 | $109.20 | 11,850 | — | — |
| 2022-03-18 | $110.20 | $110.20 | 20,310 | — | — |
| 2022-03-17 | $105.80 | $105.80 | 12,985 | — | — |
| 2022-03-16 | $99.60 | $99.60 | 19,545 | — | — |
| 2022-03-15 | $89.60 | $89.60 | 9,250 | — | — |
| 2022-03-14 | $86.20 | $86.20 | 16,170 | — | — |
| 2022-03-11 | $90.40 | $90.40 | 7,190 | — | — |
| 2022-03-10 | $96.40 | $96.40 | 9,310 | — | — |
| 2022-03-09 | $97.80 | $97.80 | 15,645 | — | — |
| 2022-03-08 | $95.20 | $95.20 | 42,025 | — | — |
| 2022-03-07 | $90.20 | $90.20 | 20,935 | — | — |
| 2022-03-04 | $94.20 | $94.20 | 21,290 | — | — |
| 2022-03-03 | $102.80 | $102.80 | 9,545 | — | — |
| 2022-03-02 | $110.20 | $110.20 | 11,645 | — | — |
| 2022-03-01 | $110.60 | $110.60 | 7,555 | — | — |
| 2022-02-28 | $114.40 | $114.40 | 11,415 | — | — |
| 2022-02-25 | $114.00 | $114.00 | 11,110 | — | — |
| 2022-02-24 | $111.80 | $111.80 | 26,905 | — | — |
| 2022-02-23 | $110.00 | $110.00 | 13,250 | — | — |
| 2022-02-22 | $110.80 | $110.80 | 14,565 | — | — |
| 2022-02-18 | $117.00 | $117.00 | 12,065 | — | — |
| 2022-02-17 | $119.00 | $119.00 | 11,910 | — | — |
| 2022-02-16 | $124.00 | $124.00 | 21,845 | — | — |
| 2022-02-15 | $126.60 | $126.60 | 18,205 | — | — |
| 2022-02-14 | $121.80 | $121.80 | 13,545 | — | — |
| 2022-02-11 | $126.40 | $126.40 | 13,945 | — | — |
| 2022-02-10 | $134.80 | $134.80 | 20,625 | — | — |
| 2022-02-09 | $139.80 | $139.80 | 38,370 | — | — |
| 2022-02-08 | $128.80 | $128.80 | 11,310 | — | — |
| 2022-02-07 | $127.60 | $127.60 | 14,875 | — | — |
| 2022-02-04 | $130.40 | $130.40 | 28,860 | — | — |
| 2022-02-03 | $123.40 | $123.40 | 12,820 | — | — |
| 2022-02-02 | $129.80 | $129.80 | 16,405 | — | — |
| 2022-02-01 | $138.00 | $138.00 | 23,065 | — | — |
| 2022-01-31 | $135.20 | $135.20 | 33,140 | — | — |
| 2022-01-28 | $122.60 | $122.60 | 36,685 | — | — |
| 2022-01-27 | $121.40 | $121.40 | 13,105 | — | — |
| 2022-01-26 | $123.80 | $123.80 | 23,650 | — | — |
| 2022-01-25 | $128.40 | $128.40 | 14,415 | — | — |
| 2022-01-24 | $134.60 | $134.60 | 25,905 | — | — |
| 2022-01-21 | $133.40 | $133.40 | 28,320 | — | — |
| 2022-01-20 | $146.60 | $146.60 | 17,200 | — | — |
| 2022-01-19 | $152.20 | $152.20 | 15,195 | — | — |
| 2022-01-18 | $158.60 | $158.60 | 15,820 | — | — |
| 2022-01-14 | $169.60 | $169.60 | 10,135 | — | — |
| 2022-01-13 | $167.80 | $167.80 | 13,540 | — | — |
| 2022-01-12 | $175.60 | $175.60 | 10,855 | — | — |
| 2022-01-11 | $181.00 | $181.00 | 16,930 | — | — |
| 2022-01-10 | $175.20 | $175.20 | 16,450 | — | — |
| 2022-01-07 | $178.60 | $178.60 | 16,820 | — | — |
| 2022-01-06 | $190.20 | $190.20 | 23,295 | — | — |
| 2022-01-05 | $186.60 | $186.60 | 19,265 | — | — |
| 2022-01-04 | $204.40 | $204.40 | 15,025 | — | — |
| 2022-01-03 | $215.20 | $215.20 | 27,865 | — | — |