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
- 2021-05-20 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 | $34.80 | $34.80 | 274,005 | — | — |
| 2022-12-29 | $35.00 | $35.00 | 389,975 | — | — |
| 2022-12-28 | $31.20 | $31.20 | 366,310 | — | — |
| 2022-12-27 | $28.20 | $28.20 | 368,540 | — | — |
| 2022-12-23 | $28.40 | $28.40 | 182,235 | — | — |
| 2022-12-22 | $30.40 | $30.40 | 208,880 | — | — |
| 2022-12-21 | $30.40 | $30.40 | 297,565 | — | — |
| 2022-12-20 | $27.40 | $27.40 | 280,180 | — | — |
| 2022-12-19 | $26.80 | $26.80 | 129,065 | — | — |
| 2022-12-16 | $27.20 | $27.20 | 302,120 | — | — |
| 2022-12-15 | $26.60 | $26.60 | 147,680 | — | — |
| 2022-12-14 | $27.00 | $27.00 | 221,125 | — | — |
| 2022-12-13 | $28.00 | $28.00 | 208,695 | — | — |
| 2022-12-12 | $27.20 | $27.20 | 216,870 | — | — |
| 2022-12-09 | $28.40 | $28.40 | 156,480 | — | — |
| 2022-12-08 | $28.40 | $28.40 | 171,445 | — | — |
| 2022-12-07 | $28.20 | $28.20 | 179,075 | — | — |
| 2022-12-06 | $29.80 | $29.80 | 187,040 | — | — |
| 2022-12-05 | $30.80 | $30.80 | 222,390 | — | — |
| 2022-12-02 | $32.40 | $32.40 | 153,755 | — | — |
| 2022-12-01 | $33.00 | $33.00 | 192,465 | — | — |
| 2022-11-30 | $32.60 | $32.60 | 271,425 | — | — |
| 2022-11-29 | $31.20 | $31.20 | 152,895 | — | — |
| 2022-11-28 | $31.60 | $31.60 | 138,445 | — | — |
| 2022-11-25 | $32.00 | $32.00 | 103,810 | — | — |
| 2022-11-23 | $32.00 | $32.00 | 231,965 | — | — |
| 2022-11-22 | $33.40 | $33.40 | 499,135 | — | — |
| 2022-11-21 | $36.60 | $36.60 | 166,310 | — | — |
| 2022-11-18 | $39.00 | $39.00 | 395,005 | — | — |
| 2022-11-17 | $37.60 | $37.60 | 272,795 | — | — |
| 2022-11-16 | $38.80 | $38.80 | 277,300 | — | — |
| 2022-11-15 | $40.80 | $40.80 | 230,325 | — | — |
| 2022-11-14 | $42.80 | $42.80 | 605,435 | — | — |
| 2022-11-11 | $49.00 | $49.00 | 332,940 | — | — |
| 2022-11-10 | $42.20 | $42.20 | 235,370 | — | — |
| 2022-11-09 | $37.60 | $37.60 | 193,920 | — | — |
| 2022-11-08 | $40.40 | $40.40 | 116,775 | — | — |
| 2022-11-07 | $39.80 | $39.80 | 84,640 | — | — |
| 2022-11-04 | $40.80 | $40.80 | 136,375 | — | — |
| 2022-11-03 | $39.40 | $39.40 | 147,545 | — | — |
| 2022-11-02 | $40.80 | $40.80 | 91,220 | — | — |
| 2022-11-01 | $43.40 | $43.40 | 62,145 | — | — |
| 2022-10-31 | $44.00 | $44.00 | 111,035 | — | — |
| 2022-10-28 | $43.40 | $43.40 | 65,885 | — | — |
| 2022-10-27 | $42.40 | $42.40 | 93,495 | — | — |
| 2022-10-26 | $42.20 | $42.20 | 121,250 | — | — |
| 2022-10-25 | $42.40 | $42.40 | 163,575 | — | — |
| 2022-10-24 | $40.20 | $40.20 | 266,305 | — | — |
| 2022-10-21 | $41.00 | $41.00 | 169,845 | — | — |
| 2022-10-20 | $42.20 | $42.20 | 136,040 | — | — |
| 2022-10-19 | $42.60 | $42.60 | 120,430 | — | — |
| 2022-10-18 | $44.80 | $44.80 | 113,205 | — | — |
| 2022-10-17 | $44.80 | $44.80 | 158,595 | — | — |
| 2022-10-14 | $45.00 | $45.00 | 116,505 | — | — |
| 2022-10-13 | $48.00 | $48.00 | 113,580 | — | — |
| 2022-10-12 | $48.60 | $48.60 | 86,665 | — | — |
| 2022-10-11 | $49.40 | $49.40 | 99,530 | — | — |
| 2022-10-10 | $49.60 | $49.60 | 90,420 | — | — |
| 2022-10-07 | $51.00 | $51.00 | 129,235 | — | — |
| 2022-10-06 | $55.00 | $55.00 | 101,685 | — | — |
| 2022-10-05 | $55.40 | $55.40 | 87,420 | — | — |
| 2022-10-04 | $57.00 | $57.00 | 186,255 | — | — |
| 2022-10-03 | $53.60 | $53.60 | 128,345 | — | — |
| 2022-09-30 | $52.60 | $52.60 | 82,560 | — | — |
| 2022-09-29 | $51.20 | $51.20 | 205,650 | — | — |
| 2022-09-28 | $55.80 | $55.80 | 96,055 | — | — |
| 2022-09-27 | $53.80 | $53.80 | 192,090 | — | — |
| 2022-09-26 | $51.80 | $51.80 | 189,205 | — | — |
| 2022-09-23 | $53.80 | $53.80 | 187,730 | — | — |
| 2022-09-22 | $53.60 | $53.60 | 378,695 | — | — |
| 2022-09-21 | $56.00 | $56.00 | 221,870 | — | — |
| 2022-09-20 | $55.00 | $55.00 | 139,510 | — | — |
| 2022-09-19 | $58.80 | $58.80 | 87,290 | — | — |
| 2022-09-16 | $59.80 | $59.80 | 167,165 | — | — |
| 2022-09-15 | $59.60 | $59.60 | 92,780 | — | — |
| 2022-09-14 | $59.80 | $59.80 | 99,200 | — | — |
| 2022-09-13 | $61.20 | $61.20 | 190,945 | — | — |
| 2022-09-12 | $66.00 | $66.00 | 85,775 | — | — |
| 2022-09-09 | $65.40 | $65.40 | 86,600 | — | — |
| 2022-09-08 | $64.20 | $64.20 | 101,280 | — | — |
| 2022-09-07 | $62.60 | $62.60 | 113,715 | — | — |
| 2022-09-06 | $58.80 | $58.80 | 180,910 | — | — |
| 2022-09-02 | $60.60 | $60.60 | 163,965 | — | — |
| 2022-09-01 | $63.20 | $63.20 | 150,135 | — | — |
| 2022-08-31 | $64.60 | $64.60 | 78,725 | — | — |
| 2022-08-30 | $64.40 | $64.40 | 85,930 | — | — |
| 2022-08-29 | $65.40 | $65.40 | 98,915 | — | — |
| 2022-08-26 | $65.00 | $65.00 | 170,390 | — | — |
| 2022-08-25 | $70.20 | $70.20 | 120,255 | — | — |
| 2022-08-24 | $66.60 | $66.60 | 118,240 | — | — |
| 2022-08-23 | $66.20 | $66.20 | 85,470 | — | — |
| 2022-08-22 | $65.60 | $65.60 | 202,010 | — | — |
| 2022-08-19 | $67.80 | $67.80 | 177,155 | — | — |
| 2022-08-18 | $73.60 | $73.60 | 87,460 | — | — |
| 2022-08-17 | $75.40 | $75.40 | 139,925 | — | — |
| 2022-08-16 | $79.80 | $79.80 | 108,015 | — | — |
| 2022-08-15 | $81.40 | $81.40 | 94,675 | — | — |
| 2022-08-12 | $82.00 | $82.00 | 103,620 | — | — |
| 2022-08-11 | $80.20 | $80.20 | 226,420 | — | — |
| 2022-08-10 | $77.80 | $77.80 | 112,365 | — | — |
| 2022-08-09 | $74.60 | $74.60 | 107,255 | — | — |
| 2022-08-08 | $80.80 | $80.80 | 148,595 | — | — |
| 2022-08-05 | $79.40 | $79.40 | 207,640 | — | — |
| 2022-08-04 | $74.60 | $74.60 | 247,615 | — | — |
| 2022-08-03 | $70.60 | $70.60 | 287,045 | — | — |
| 2022-08-02 | $64.80 | $64.80 | 603,915 | — | — |
| 2022-08-01 | $78.40 | $78.40 | 159,635 | — | — |
| 2022-07-29 | $74.40 | $74.40 | 107,990 | — | — |
| 2022-07-28 | $75.00 | $75.00 | 130,555 | — | — |
| 2022-07-27 | $71.60 | $71.60 | 153,250 | — | — |
| 2022-07-26 | $70.00 | $70.00 | 100,635 | — | — |
| 2022-07-25 | $73.80 | $73.80 | 85,905 | — | — |
| 2022-07-22 | $75.60 | $75.60 | 140,700 | — | — |
| 2022-07-21 | $82.40 | $82.40 | 88,250 | — | — |
| 2022-07-20 | $83.60 | $83.60 | 227,715 | — | — |
| 2022-07-19 | $81.20 | $81.20 | 274,900 | — | — |
| 2022-07-18 | $72.80 | $72.80 | 113,945 | — | — |
| 2022-07-15 | $71.80 | $71.80 | 146,305 | — | — |
| 2022-07-14 | $71.60 | $71.60 | 133,695 | — | — |
| 2022-07-13 | $76.60 | $76.60 | 144,170 | — | — |
| 2022-07-12 | $76.40 | $76.40 | 115,990 | — | — |
| 2022-07-11 | $77.00 | $77.00 | 78,660 | — | — |
| 2022-07-08 | $81.80 | $81.80 | 104,995 | — | — |
| 2022-07-07 | $82.20 | $82.20 | 136,665 | — | — |
| 2022-07-06 | $81.40 | $81.40 | 176,755 | — | — |
| 2022-07-05 | $79.20 | $79.20 | 197,045 | — | — |
| 2022-07-01 | $72.80 | $72.80 | 182,235 | — | — |
| 2022-06-30 | $69.20 | $69.20 | 238,325 | — | — |
| 2022-06-29 | $70.40 | $70.40 | 220,080 | — | — |
| 2022-06-28 | $73.80 | $73.80 | 150,625 | — | — |
| 2022-06-27 | $79.20 | $79.20 | 118,255 | — | — |
| 2022-06-24 | $81.60 | $81.60 | 191,150 | — | — |
| 2022-06-23 | $78.80 | $78.80 | 117,520 | — | — |
| 2022-06-22 | $76.00 | $76.00 | 98,700 | — | — |
| 2022-06-21 | $78.80 | $78.80 | 154,895 | — | — |
| 2022-06-17 | $74.60 | $74.60 | 166,445 | — | — |
| 2022-06-16 | $75.40 | $75.40 | 187,210 | — | — |
| 2022-06-15 | $80.80 | $80.80 | 256,445 | — | — |
| 2022-06-14 | $75.20 | $75.20 | 219,205 | — | — |
| 2022-06-13 | $73.80 | $73.80 | 255,530 | — | — |
| 2022-06-10 | $77.80 | $77.80 | 254,865 | — | — |
| 2022-06-09 | $82.00 | $82.00 | 250,750 | — | — |
| 2022-06-08 | $86.40 | $86.40 | 326,700 | — | — |
| 2022-06-07 | $83.40 | $83.40 | 210,610 | — | — |
| 2022-06-06 | $82.40 | $82.40 | 168,425 | — | — |
| 2022-06-03 | $81.00 | $81.00 | 136,120 | — | — |
| 2022-06-02 | $82.40 | $82.40 | 213,135 | — | — |
| 2022-06-01 | $81.00 | $81.00 | 200,265 | — | — |
| 2022-05-31 | $82.60 | $82.60 | 270,575 | — | — |
| 2022-05-27 | $83.80 | $83.80 | 306,760 | — | — |
| 2022-05-26 | $77.00 | $77.00 | 254,300 | — | — |
| 2022-05-25 | $74.40 | $74.40 | 257,370 | — | — |
| 2022-05-24 | $68.80 | $68.80 | 330,610 | — | — |
| 2022-05-23 | $74.00 | $74.00 | 196,260 | — | — |
| 2022-05-20 | $73.20 | $73.20 | 216,425 | — | — |
| 2022-05-19 | $71.20 | $71.20 | 264,705 | — | — |
| 2022-05-18 | $71.60 | $71.60 | 143,995 | — | — |
| 2022-05-17 | $73.80 | $73.80 | 162,310 | — | — |
| 2022-05-16 | $72.60 | $72.60 | 273,375 | — | — |
| 2022-05-13 | $74.20 | $74.20 | 460,940 | — | — |
| 2022-05-12 | $61.40 | $61.40 | 529,245 | — | — |
| 2022-05-11 | $57.00 | $57.00 | 277,195 | — | — |
| 2022-05-10 | $59.00 | $59.00 | 432,990 | — | — |
| 2022-05-09 | $60.80 | $60.80 | 257,740 | — | — |
| 2022-05-06 | $66.40 | $66.40 | 507,085 | — | — |
| 2022-05-05 | $72.00 | $72.00 | 216,785 | — | — |
| 2022-05-04 | $78.80 | $78.80 | 764,985 | — | — |
| 2022-05-03 | $69.80 | $69.80 | 596,310 | — | — |
| 2022-05-02 | $73.60 | $73.60 | 167,095 | — | — |
| 2022-04-29 | $71.20 | $71.20 | 227,190 | — | — |
| 2022-04-28 | $73.60 | $73.60 | 229,450 | — | — |
| 2022-04-27 | $71.40 | $71.40 | 234,155 | — | — |
| 2022-04-26 | $70.00 | $70.00 | 370,385 | — | — |
| 2022-04-25 | $76.60 | $76.60 | 251,395 | — | — |
| 2022-04-22 | $76.60 | $76.60 | 178,270 | — | — |
| 2022-04-21 | $77.00 | $77.00 | 227,290 | — | — |
| 2022-04-20 | $81.20 | $81.20 | 180,875 | — | — |
| 2022-04-19 | $85.20 | $85.20 | 219,255 | — | — |
| 2022-04-18 | $82.40 | $82.40 | 208,900 | — | — |
| 2022-04-14 | $86.80 | $86.80 | 160,625 | — | — |
| 2022-04-13 | $87.40 | $87.40 | 169,225 | — | — |
| 2022-04-12 | $86.20 | $86.20 | 221,515 | — | — |
| 2022-04-11 | $89.20 | $89.20 | 197,095 | — | — |
| 2022-04-08 | $89.00 | $89.00 | 192,975 | — | — |
| 2022-04-07 | $90.40 | $90.40 | 290,890 | — | — |
| 2022-04-06 | $93.60 | $93.60 | 383,340 | — | — |
| 2022-04-05 | $102.20 | $102.20 | 154,435 | — | — |
| 2022-04-04 | $106.60 | $106.60 | 164,225 | — | — |
| 2022-04-01 | $101.60 | $101.60 | 208,665 | — | — |
| 2022-03-31 | $100.20 | $100.20 | 115,235 | — | — |
| 2022-03-30 | $100.80 | $100.80 | 162,565 | — | — |
| 2022-03-29 | $108.00 | $108.00 | 237,875 | — | — |
| 2022-03-28 | $100.60 | $100.60 | 127,720 | — | — |
| 2022-03-25 | $102.40 | $102.40 | 115,155 | — | — |
| 2022-03-24 | $103.80 | $103.80 | 203,210 | — | — |
| 2022-03-23 | $106.20 | $106.20 | 165,115 | — | — |
| 2022-03-22 | $110.60 | $110.60 | 168,425 | — | — |
| 2022-03-21 | $109.80 | $109.80 | 138,265 | — | — |
| 2022-03-18 | $114.40 | $114.40 | 523,325 | — | — |
| 2022-03-17 | $105.80 | $105.80 | 275,545 | — | — |
| 2022-03-16 | $104.60 | $104.60 | 342,435 | — | — |
| 2022-03-15 | $96.00 | $96.00 | 266,890 | — | — |
| 2022-03-14 | $94.20 | $94.20 | 257,290 | — | — |
| 2022-03-11 | $99.80 | $99.80 | 346,975 | — | — |
| 2022-03-10 | $107.40 | $107.40 | 406,440 | — | — |
| 2022-03-09 | $114.40 | $114.40 | 615,330 | — | — |
| 2022-03-08 | $114.60 | $114.60 | 387,545 | — | — |
| 2022-03-07 | $114.20 | $114.20 | 239,100 | — | — |
| 2022-03-04 | $123.60 | $123.60 | 202,110 | — | — |
| 2022-03-03 | $133.20 | $133.20 | 142,475 | — | — |
| 2022-03-02 | $134.60 | $134.60 | 90,155 | — | — |
| 2022-03-01 | $134.00 | $134.00 | 103,680 | — | — |
| 2022-02-28 | $135.00 | $135.00 | 91,125 | — | — |
| 2022-02-25 | $134.60 | $134.60 | 170,430 | — | — |
| 2022-02-24 | $136.40 | $136.40 | 214,060 | — | — |
| 2022-02-23 | $127.20 | $127.20 | 149,350 | — | — |
| 2022-02-22 | $136.60 | $136.60 | 124,205 | — | — |
| 2022-02-18 | $139.40 | $139.40 | 139,100 | — | — |
| 2022-02-17 | $146.20 | $146.20 | 98,825 | — | — |
| 2022-02-16 | $156.00 | $156.00 | 110,880 | — | — |
| 2022-02-15 | $157.40 | $157.40 | 135,085 | — | — |
| 2022-02-14 | $147.20 | $147.20 | 138,575 | — | — |
| 2022-02-11 | $146.60 | $146.60 | 170,845 | — | — |
| 2022-02-10 | $150.60 | $150.60 | 118,585 | — | — |
| 2022-02-09 | $152.40 | $152.40 | 152,960 | — | — |
| 2022-02-08 | $145.00 | $145.00 | 78,015 | — | — |
| 2022-02-07 | $142.00 | $142.00 | 104,380 | — | — |
| 2022-02-04 | $137.60 | $137.60 | 101,295 | — | — |
| 2022-02-03 | $134.60 | $134.60 | 124,030 | — | — |
| 2022-02-02 | $140.00 | $140.00 | 104,325 | — | — |
| 2022-02-01 | $146.00 | $146.00 | 129,415 | — | — |
| 2022-01-31 | $142.20 | $142.20 | 149,340 | — | — |
| 2022-01-28 | $133.00 | $133.00 | 257,025 | — | — |
| 2022-01-27 | $125.00 | $125.00 | 326,145 | — | — |
| 2022-01-26 | $133.60 | $133.60 | 174,195 | — | — |
| 2022-01-25 | $137.00 | $137.00 | 203,130 | — | — |
| 2022-01-24 | $137.60 | $137.60 | 307,340 | — | — |
| 2022-01-21 | $130.60 | $130.60 | 263,455 | — | — |
| 2022-01-20 | $136.60 | $136.60 | 171,275 | — | — |
| 2022-01-19 | $138.20 | $138.20 | 135,605 | — | — |
| 2022-01-18 | $140.00 | $140.00 | 231,800 | — | — |
| 2022-01-14 | $148.20 | $148.20 | 197,010 | — | — |
| 2022-01-13 | $154.40 | $154.40 | 177,425 | — | — |
| 2022-01-12 | $156.40 | $156.40 | 338,610 | — | — |
| 2022-01-11 | $164.20 | $164.20 | 374,910 | — | — |
| 2022-01-10 | $145.00 | $145.00 | 334,800 | — | — |
| 2022-01-07 | $159.60 | $159.60 | 126,065 | — | — |
| 2022-01-06 | $162.40 | $162.40 | 153,710 | — | — |
| 2022-01-05 | $158.00 | $158.00 | 205,220 | — | — |
| 2022-01-04 | $160.80 | $160.80 | 165,970 | — | — |
| 2022-01-03 | $167.40 | $167.40 | 154,345 | — | — |