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
- 2020-10-16 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 | $35.70 | $35.70 | 15,167 | — | — |
| 2022-12-29 | $36.30 | $36.30 | 27,860 | — | — |
| 2022-12-28 | $33.90 | $33.90 | 14,380 | — | — |
| 2022-12-27 | $34.20 | $34.20 | 15,920 | — | — |
| 2022-12-23 | $36.30 | $36.30 | 42,787 | — | — |
| 2022-12-22 | $34.65 | $34.65 | 33,687 | — | — |
| 2022-12-21 | $30.90 | $30.90 | 17,740 | — | — |
| 2022-12-20 | $31.05 | $31.05 | 21,700 | — | — |
| 2022-12-19 | $31.65 | $31.65 | 22,507 | — | — |
| 2022-12-16 | $34.20 | $34.20 | 72,427 | — | — |
| 2022-12-15 | $36.75 | $36.75 | 28,273 | — | — |
| 2022-12-14 | $37.35 | $37.35 | 99,513 | — | — |
| 2022-12-13 | $33.00 | $33.00 | 40,507 | — | — |
| 2022-12-12 | $31.50 | $31.50 | 30,213 | — | — |
| 2022-12-09 | $31.20 | $31.20 | 20,467 | — | — |
| 2022-12-08 | $30.90 | $30.90 | 13,887 | — | — |
| 2022-12-07 | $30.90 | $30.90 | 10,193 | — | — |
| 2022-12-06 | $31.05 | $31.05 | 17,147 | — | — |
| 2022-12-05 | $32.10 | $32.10 | 23,967 | — | — |
| 2022-12-02 | $32.85 | $32.85 | 18,460 | — | — |
| 2022-12-01 | $32.70 | $32.70 | 17,253 | — | — |
| 2022-11-30 | $33.15 | $33.15 | 65,120 | — | — |
| 2022-11-29 | $32.10 | $32.10 | 21,120 | — | — |
| 2022-11-28 | $29.40 | $29.40 | 22,920 | — | — |
| 2022-11-25 | $28.95 | $28.95 | 7,760 | — | — |
| 2022-11-23 | $29.25 | $29.25 | 14,547 | — | — |
| 2022-11-22 | $29.85 | $29.85 | 17,113 | — | — |
| 2022-11-21 | $28.20 | $28.20 | 15,353 | — | — |
| 2022-11-18 | $30.00 | $30.00 | 14,673 | — | — |
| 2022-11-17 | $30.90 | $30.90 | 17,860 | — | — |
| 2022-11-16 | $31.65 | $31.65 | 14,913 | — | — |
| 2022-11-15 | $32.10 | $32.10 | 11,887 | — | — |
| 2022-11-14 | $31.95 | $31.95 | 14,327 | — | — |
| 2022-11-11 | $31.65 | $31.65 | 22,987 | — | — |
| 2022-11-10 | $31.50 | $31.50 | 27,733 | — | — |
| 2022-11-09 | $33.45 | $33.45 | 45,820 | — | — |
| 2022-11-08 | $36.00 | $36.00 | 34,087 | — | — |
| 2022-11-07 | $31.65 | $31.65 | 32,547 | — | — |
| 2022-11-04 | $31.35 | $31.35 | 58,447 | — | — |
| 2022-11-03 | $31.50 | $31.50 | 70,607 | — | — |
| 2022-11-02 | $30.00 | $30.00 | 57,927 | — | — |
| 2022-11-01 | $30.45 | $30.45 | 26,987 | — | — |
| 2022-10-31 | $29.55 | $29.55 | 19,953 | — | — |
| 2022-10-28 | $29.70 | $29.70 | 27,820 | — | — |
| 2022-10-27 | $28.95 | $28.95 | 64,073 | — | — |
| 2022-10-26 | $26.70 | $26.70 | 15,247 | — | — |
| 2022-10-25 | $25.05 | $25.05 | 24,867 | — | — |
| 2022-10-24 | $23.40 | $23.40 | 21,080 | — | — |
| 2022-10-21 | $24.00 | $24.00 | 76,173 | — | — |
| 2022-10-20 | $25.05 | $25.05 | 26,767 | — | — |
| 2022-10-19 | $25.20 | $25.20 | 24,373 | — | — |
| 2022-10-18 | $25.95 | $25.95 | 28,500 | — | — |
| 2022-10-17 | $25.65 | $25.65 | 39,040 | — | — |
| 2022-10-14 | $25.05 | $25.05 | 38,073 | — | — |
| 2022-10-13 | $29.85 | $29.85 | 41,207 | — | — |
| 2022-10-12 | $31.20 | $31.20 | 20,600 | — | — |
| 2022-10-11 | $30.60 | $30.60 | 23,767 | — | — |
| 2022-10-10 | $31.95 | $31.95 | 14,820 | — | — |
| 2022-10-07 | $33.00 | $33.00 | 28,480 | — | — |
| 2022-10-06 | $34.20 | $34.20 | 15,547 | — | — |
| 2022-10-05 | $34.35 | $34.35 | 13,933 | — | — |
| 2022-10-04 | $36.45 | $36.45 | 26,153 | — | — |
| 2022-10-03 | $34.65 | $34.65 | 24,007 | — | — |
| 2022-09-30 | $34.05 | $34.05 | 27,987 | — | — |
| 2022-09-29 | $35.40 | $35.40 | 22,807 | — | — |
| 2022-09-28 | $37.95 | $37.95 | 23,053 | — | — |
| 2022-09-27 | $36.90 | $36.90 | 19,360 | — | — |
| 2022-09-26 | $37.20 | $37.20 | 27,807 | — | — |
| 2022-09-23 | $37.50 | $37.50 | 23,693 | — | — |
| 2022-09-22 | $38.70 | $38.70 | 31,520 | — | — |
| 2022-09-21 | $42.45 | $42.45 | 64,747 | — | — |
| 2022-09-20 | $42.60 | $42.60 | 56,767 | — | — |
| 2022-09-19 | $39.45 | $39.45 | 59,353 | — | — |
| 2022-09-16 | $39.75 | $39.75 | 487,227 | — | — |
| 2022-09-15 | $42.90 | $42.90 | 95,320 | — | — |
| 2022-09-14 | $41.85 | $41.85 | 197,053 | — | — |
| 2022-09-13 | $40.65 | $40.65 | 89,253 | — | — |
| 2022-09-12 | $45.15 | $45.15 | 131,620 | — | — |
| 2022-09-09 | $51.15 | $51.15 | 39,340 | — | — |
| 2022-09-08 | $50.70 | $50.70 | 39,660 | — | — |
| 2022-09-07 | $47.55 | $47.55 | 57,487 | — | — |
| 2022-09-06 | $43.50 | $43.50 | 63,573 | — | — |
| 2022-09-02 | $45.75 | $45.75 | 37,660 | — | — |
| 2022-09-01 | $48.75 | $48.75 | 36,800 | — | — |
| 2022-08-31 | $46.80 | $46.80 | 40,527 | — | — |
| 2022-08-30 | $48.75 | $48.75 | 41,467 | — | — |
| 2022-08-29 | $57.75 | $57.75 | 32,320 | — | — |
| 2022-08-26 | $60.75 | $60.75 | 67,733 | — | — |
| 2022-08-25 | $65.10 | $65.10 | 27,013 | — | — |
| 2022-08-24 | $64.35 | $64.35 | 34,373 | — | — |
| 2022-08-23 | $60.30 | $60.30 | 51,100 | — | — |
| 2022-08-22 | $56.40 | $56.40 | 29,820 | — | — |
| 2022-08-19 | $55.95 | $55.95 | 26,627 | — | — |
| 2022-08-18 | $56.85 | $56.85 | 39,673 | — | — |
| 2022-08-17 | $63.00 | $63.00 | 27,387 | — | — |
| 2022-08-16 | $64.05 | $64.05 | 31,547 | — | — |
| 2022-08-15 | $69.90 | $69.90 | 37,107 | — | — |
| 2022-08-12 | $65.55 | $65.55 | 36,860 | — | — |
| 2022-08-11 | $63.60 | $63.60 | 48,387 | — | — |
| 2022-08-10 | $71.55 | $71.55 | 48,227 | — | — |
| 2022-08-09 | $60.15 | $60.15 | 51,160 | — | — |
| 2022-08-08 | $58.95 | $58.95 | 71,040 | — | — |
| 2022-08-05 | $49.20 | $49.20 | 65,280 | — | — |
| 2022-08-04 | $49.65 | $49.65 | 46,720 | — | — |
| 2022-08-03 | $48.30 | $48.30 | 44,693 | — | — |
| 2022-08-02 | $46.35 | $46.35 | 74,533 | — | — |
| 2022-08-01 | $48.45 | $48.45 | 30,453 | — | — |
| 2022-07-29 | $52.95 | $52.95 | 40,580 | — | — |
| 2022-07-28 | $53.10 | $53.10 | 33,480 | — | — |
| 2022-07-27 | $52.80 | $52.80 | 35,107 | — | — |
| 2022-07-26 | $49.95 | $49.95 | 37,673 | — | — |
| 2022-07-25 | $47.70 | $47.70 | 31,487 | — | — |
| 2022-07-22 | $48.15 | $48.15 | 33,567 | — | — |
| 2022-07-21 | $52.95 | $52.95 | 32,933 | — | — |
| 2022-07-20 | $53.55 | $53.55 | 44,600 | — | — |
| 2022-07-19 | $52.20 | $52.20 | 56,687 | — | — |
| 2022-07-18 | $50.25 | $50.25 | 71,040 | — | — |
| 2022-07-15 | $53.70 | $53.70 | 59,300 | — | — |
| 2022-07-14 | $50.70 | $50.70 | 52,093 | — | — |
| 2022-07-13 | $53.25 | $53.25 | 71,300 | — | — |
| 2022-07-12 | $50.25 | $50.25 | 66,927 | — | — |
| 2022-07-11 | $48.60 | $48.60 | 112,033 | — | — |
| 2022-07-08 | $49.05 | $49.05 | 121,560 | — | — |
| 2022-07-07 | $42.00 | $42.00 | 81,040 | — | — |
| 2022-07-06 | $39.45 | $39.45 | 70,393 | — | — |
| 2022-07-05 | $39.00 | $39.00 | 72,687 | — | — |
| 2022-07-01 | $37.65 | $37.65 | 56,133 | — | — |
| 2022-06-30 | $36.75 | $36.75 | 70,667 | — | — |
| 2022-06-29 | $37.65 | $37.65 | 76,220 | — | — |
| 2022-06-28 | $35.85 | $35.85 | 122,873 | — | — |
| 2022-06-27 | $37.20 | $37.20 | 102,260 | — | — |
| 2022-06-24 | $35.10 | $35.10 | 191,760 | — | — |
| 2022-06-23 | $35.10 | $35.10 | 116,733 | — | — |
| 2022-06-22 | $31.80 | $31.80 | 143,627 | — | — |
| 2022-06-21 | $31.05 | $31.05 | 134,493 | — | — |
| 2022-06-17 | $31.20 | $31.20 | 459,120 | — | — |
| 2022-06-16 | $29.10 | $29.10 | 140,940 | — | — |
| 2022-06-15 | $28.95 | $28.95 | 169,967 | — | — |
| 2022-06-14 | $28.65 | $28.65 | 151,127 | — | — |
| 2022-06-13 | $27.30 | $27.30 | 176,827 | — | — |
| 2022-06-10 | $26.70 | $26.70 | 179,340 | — | — |
| 2022-06-09 | $26.25 | $26.25 | 213,013 | — | — |
| 2022-06-08 | $27.00 | $27.00 | 306,633 | — | — |
| 2022-06-07 | $27.60 | $27.60 | 545,827 | — | — |
| 2022-06-06 | $28.20 | $28.20 | 2,336,667 | — | — |
| 2022-06-03 | $128.85 | $128.85 | 33,307 | — | — |
| 2022-06-02 | $123.75 | $123.75 | 15,633 | — | — |
| 2022-06-01 | $121.20 | $121.20 | 37,007 | — | — |
| 2022-05-31 | $124.50 | $124.50 | 37,880 | — | — |
| 2022-05-27 | $126.15 | $126.15 | 28,367 | — | — |
| 2022-05-26 | $125.70 | $125.70 | 20,507 | — | — |
| 2022-05-25 | $132.60 | $132.60 | 15,207 | — | — |
| 2022-05-24 | $136.05 | $136.05 | 16,520 | — | — |
| 2022-05-23 | $147.30 | $147.30 | 12,133 | — | — |
| 2022-05-20 | $160.65 | $160.65 | 19,927 | — | — |
| 2022-05-19 | $153.90 | $153.90 | 21,300 | — | — |
| 2022-05-18 | $151.65 | $151.65 | 21,220 | — | — |
| 2022-05-17 | $164.25 | $164.25 | 36,787 | — | — |
| 2022-05-16 | $163.80 | $163.80 | 110,447 | — | — |
| 2022-05-13 | $155.25 | $155.25 | 41,607 | — | — |
| 2022-05-12 | $136.05 | $136.05 | 26,473 | — | — |
| 2022-05-11 | $131.25 | $131.25 | 44,680 | — | — |
| 2022-05-10 | $138.15 | $138.15 | 60,660 | — | — |
| 2022-05-09 | $110.85 | $110.85 | 17,227 | — | — |
| 2022-05-06 | $121.20 | $121.20 | 18,280 | — | — |
| 2022-05-05 | $121.95 | $121.95 | 14,013 | — | — |
| 2022-05-04 | $131.10 | $131.10 | 9,287 | — | — |
| 2022-05-03 | $126.00 | $126.00 | 13,713 | — | — |
| 2022-05-02 | $132.00 | $132.00 | 31,487 | — | — |
| 2022-04-29 | $121.50 | $121.50 | 32,640 | — | — |
| 2022-04-28 | $128.85 | $128.85 | 64,287 | — | — |
| 2022-04-27 | $124.80 | $124.80 | 24,607 | — | — |
| 2022-04-26 | $122.70 | $122.70 | 25,400 | — | — |
| 2022-04-25 | $132.15 | $132.15 | 17,573 | — | — |
| 2022-04-22 | $130.50 | $130.50 | 23,787 | — | — |
| 2022-04-21 | $123.30 | $123.30 | 23,840 | — | — |
| 2022-04-20 | $124.50 | $124.50 | 14,627 | — | — |
| 2022-04-19 | $124.20 | $124.20 | 11,767 | — | — |
| 2022-04-18 | $126.60 | $126.60 | 16,433 | — | — |
| 2022-04-14 | $129.60 | $129.60 | 20,947 | — | — |
| 2022-04-13 | $145.20 | $145.20 | 13,147 | — | — |
| 2022-04-12 | $139.65 | $139.65 | 8,273 | — | — |
| 2022-04-11 | $143.55 | $143.55 | 10,873 | — | — |
| 2022-04-08 | $154.20 | $154.20 | 9,933 | — | — |
| 2022-04-07 | $164.55 | $164.55 | 8,960 | — | — |
| 2022-04-06 | $170.10 | $170.10 | 16,140 | — | — |
| 2022-04-05 | $163.95 | $163.95 | 14,853 | — | — |
| 2022-04-04 | $161.10 | $161.10 | 13,273 | — | — |
| 2022-04-01 | $160.50 | $160.50 | 25,333 | — | — |
| 2022-03-31 | $153.15 | $153.15 | 10,120 | — | — |
| 2022-03-30 | $154.20 | $154.20 | 12,320 | — | — |
| 2022-03-29 | $166.35 | $166.35 | 30,033 | — | — |
| 2022-03-28 | $163.95 | $163.95 | 5,560 | — | — |
| 2022-03-25 | $166.35 | $166.35 | 7,533 | — | — |
| 2022-03-24 | $173.55 | $173.55 | 5,787 | — | — |
| 2022-03-23 | $168.15 | $168.15 | 9,520 | — | — |
| 2022-03-22 | $178.05 | $178.05 | 14,920 | — | — |
| 2022-03-21 | $164.10 | $164.10 | 12,173 | — | — |
| 2022-03-18 | $177.00 | $177.00 | 32,767 | — | — |
| 2022-03-17 | $166.65 | $166.65 | 46,307 | — | — |
| 2022-03-16 | $160.05 | $160.05 | 15,127 | — | — |
| 2022-03-15 | $158.25 | $158.25 | 12,033 | — | — |
| 2022-03-14 | $163.65 | $163.65 | 17,927 | — | — |
| 2022-03-11 | $185.70 | $185.70 | 8,820 | — | — |
| 2022-03-10 | $200.10 | $200.10 | 7,667 | — | — |
| 2022-03-09 | $206.40 | $206.40 | 12,873 | — | — |
| 2022-03-08 | $198.60 | $198.60 | 8,360 | — | — |
| 2022-03-07 | $201.30 | $201.30 | 15,173 | — | — |
| 2022-03-04 | $191.55 | $191.55 | 14,167 | — | — |
| 2022-03-03 | $192.60 | $192.60 | 16,113 | — | — |
| 2022-03-02 | $195.75 | $195.75 | 14,313 | — | — |
| 2022-03-01 | $196.20 | $196.20 | 10,947 | — | — |
| 2022-02-28 | $196.50 | $196.50 | 19,040 | — | — |
| 2022-02-25 | $199.95 | $199.95 | 10,113 | — | — |
| 2022-02-24 | $206.10 | $206.10 | 10,880 | — | — |
| 2022-02-23 | $193.20 | $193.20 | 19,593 | — | — |
| 2022-02-22 | $194.85 | $194.85 | 13,180 | — | — |
| 2022-02-18 | $190.95 | $190.95 | 9,000 | — | — |
| 2022-02-17 | $189.00 | $189.00 | 21,513 | — | — |
| 2022-02-16 | $198.15 | $198.15 | 8,253 | — | — |
| 2022-02-15 | $203.25 | $203.25 | 12,580 | — | — |
| 2022-02-14 | $191.40 | $191.40 | 7,913 | — | — |
| 2022-02-11 | $192.75 | $192.75 | 10,247 | — | — |
| 2022-02-10 | $199.80 | $199.80 | 12,547 | — | — |
| 2022-02-09 | $214.05 | $214.05 | 10,553 | — | — |
| 2022-02-08 | $203.10 | $203.10 | 20,060 | — | — |
| 2022-02-07 | $199.95 | $199.95 | 12,667 | — | — |
| 2022-02-04 | $197.25 | $197.25 | 14,353 | — | — |
| 2022-02-03 | $190.95 | $190.95 | 8,987 | — | — |
| 2022-02-02 | $201.60 | $201.60 | 17,900 | — | — |
| 2022-02-01 | $218.70 | $218.70 | 9,587 | — | — |
| 2022-01-31 | $222.90 | $222.90 | 12,353 | — | — |
| 2022-01-28 | $198.90 | $198.90 | 9,853 | — | — |
| 2022-01-27 | $193.35 | $193.35 | 12,173 | — | — |
| 2022-01-26 | $200.85 | $200.85 | 34,073 | — | — |
| 2022-01-25 | $217.50 | $217.50 | 11,180 | — | — |
| 2022-01-24 | $219.45 | $219.45 | 27,527 | — | — |
| 2022-01-21 | $225.00 | $225.00 | 16,853 | — | — |
| 2022-01-20 | $217.20 | $217.20 | 9,547 | — | — |
| 2022-01-19 | $222.75 | $222.75 | 17,993 | — | — |
| 2022-01-18 | $216.90 | $216.90 | 20,440 | — | — |
| 2022-01-14 | $262.95 | $262.95 | 10,540 | — | — |
| 2022-01-13 | $256.50 | $256.50 | 10,340 | — | — |
| 2022-01-12 | $260.70 | $260.70 | 9,893 | — | — |
| 2022-01-11 | $269.55 | $269.55 | 5,733 | — | — |
| 2022-01-10 | $253.35 | $253.35 | 11,353 | — | — |
| 2022-01-07 | $271.65 | $271.65 | 8,493 | — | — |
| 2022-01-06 | $284.85 | $284.85 | 10,473 | — | — |
| 2022-01-05 | $275.55 | $275.55 | 13,007 | — | — |
| 2022-01-04 | $298.65 | $298.65 | 9,507 | — | — |
| 2022-01-03 | $304.35 | $304.35 | 10,467 | — | — |