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
- 2021-07-16 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 | $30.00 | $30.00 | 4,947 | — | — |
| 2022-12-29 | $29.48 | $29.48 | 3,327 | — | — |
| 2022-12-28 | $30.60 | $30.60 | 2,660 | — | — |
| 2022-12-27 | $31.95 | $31.95 | 3,560 | — | — |
| 2022-12-23 | $31.50 | $31.50 | 4,460 | — | — |
| 2022-12-22 | $31.80 | $31.80 | 5,227 | — | — |
| 2022-12-21 | $32.55 | $32.55 | 28,853 | — | — |
| 2022-12-20 | $31.65 | $31.65 | 35,893 | — | — |
| 2022-12-19 | $36.00 | $36.00 | 9,700 | — | — |
| 2022-12-16 | $33.90 | $33.90 | 14,667 | — | — |
| 2022-12-15 | $28.95 | $28.95 | 1,060 | — | — |
| 2022-12-14 | $30.00 | $30.00 | 5,647 | — | — |
| 2022-12-13 | $33.15 | $33.15 | 15,973 | — | — |
| 2022-12-12 | $28.05 | $28.05 | 5,593 | — | — |
| 2022-12-09 | $27.15 | $27.15 | 1,427 | — | — |
| 2022-12-08 | $27.66 | $27.66 | 2,140 | — | — |
| 2022-12-07 | $27.90 | $27.90 | 1,700 | — | — |
| 2022-12-06 | $27.75 | $27.75 | 367 | — | — |
| 2022-12-05 | $27.45 | $27.45 | 1,500 | — | — |
| 2022-12-02 | $27.15 | $27.15 | 2,733 | — | — |
| 2022-12-01 | $27.75 | $27.75 | 1,187 | — | — |
| 2022-11-30 | $27.45 | $27.45 | 5,587 | — | — |
| 2022-11-29 | $27.15 | $27.15 | 3,447 | — | — |
| 2022-11-28 | $27.00 | $27.00 | 4,553 | — | — |
| 2022-11-25 | $27.30 | $27.30 | 6,013 | — | — |
| 2022-11-23 | $25.53 | $25.53 | 36,600 | — | — |
| 2022-11-22 | $33.75 | $33.75 | 473 | — | — |
| 2022-11-21 | $34.20 | $34.20 | 187 | — | — |
| 2022-11-18 | $34.05 | $34.05 | 2,073 | — | — |
| 2022-11-17 | $33.60 | $33.60 | 2,373 | — | — |
| 2022-11-16 | $31.79 | $31.79 | 8,780 | — | — |
| 2022-11-15 | $40.80 | $40.80 | 6,793 | — | — |
| 2022-11-14 | $44.92 | $44.92 | 2,353 | — | — |
| 2022-11-11 | $45.08 | $45.08 | 4,240 | — | — |
| 2022-11-10 | $46.80 | $46.80 | 6,513 | — | — |
| 2022-11-09 | $45.00 | $45.00 | 1,140 | — | — |
| 2022-11-08 | $45.00 | $45.00 | 507 | — | — |
| 2022-11-07 | $45.00 | $45.00 | 947 | — | — |
| 2022-11-04 | $46.80 | $46.80 | 620 | — | — |
| 2022-11-03 | $46.35 | $46.35 | 547 | — | — |
| 2022-11-02 | $47.10 | $47.10 | 860 | — | — |
| 2022-11-01 | $45.00 | $45.00 | 1,107 | — | — |
| 2022-10-31 | $44.55 | $44.55 | 233 | — | — |
| 2022-10-28 | $48.15 | $48.15 | 287 | — | — |
| 2022-10-27 | $52.35 | $52.35 | 673 | — | — |
| 2022-10-26 | $53.55 | $53.55 | 700 | — | — |
| 2022-10-25 | $53.25 | $53.25 | 607 | — | — |
| 2022-10-24 | $52.35 | $52.35 | 907 | — | — |
| 2022-10-21 | $54.45 | $54.45 | 727 | — | — |
| 2022-10-20 | $54.75 | $54.75 | 6,900 | — | — |
| 2022-10-19 | $52.65 | $52.65 | 767 | — | — |
| 2022-10-18 | $54.45 | $54.45 | 927 | — | — |
| 2022-10-17 | $54.08 | $54.08 | 1,660 | — | — |
| 2022-10-14 | $54.15 | $54.15 | 640 | — | — |
| 2022-10-13 | $54.00 | $54.00 | 1,453 | — | — |
| 2022-10-12 | $53.25 | $53.25 | 3,767 | — | — |
| 2022-10-11 | $51.90 | $51.90 | 987 | — | — |
| 2022-10-10 | $53.10 | $53.10 | 1,293 | — | — |
| 2022-10-07 | $54.00 | $54.00 | 2,887 | — | — |
| 2022-10-06 | $54.30 | $54.30 | 827 | — | — |
| 2022-10-05 | $54.75 | $54.75 | 1,587 | — | — |
| 2022-10-04 | $57.00 | $57.00 | 993 | — | — |
| 2022-10-03 | $55.20 | $55.20 | 3,693 | — | — |
| 2022-09-30 | $56.70 | $56.70 | 2,520 | — | — |
| 2022-09-29 | $55.35 | $55.35 | 3,320 | — | — |
| 2022-09-28 | $56.40 | $56.40 | 907 | — | — |
| 2022-09-27 | $54.00 | $54.00 | 1,493 | — | — |
| 2022-09-26 | $54.00 | $54.00 | 733 | — | — |
| 2022-09-23 | $54.01 | $54.01 | 2,193 | — | — |
| 2022-09-22 | $51.75 | $51.75 | 3,700 | — | — |
| 2022-09-21 | $55.20 | $55.20 | 4,580 | — | — |
| 2022-09-20 | $54.90 | $54.90 | 2,213 | — | — |
| 2022-09-19 | $54.75 | $54.75 | 6,520 | — | — |
| 2022-09-16 | $54.45 | $54.45 | 6,647 | — | — |
| 2022-09-15 | $58.80 | $58.80 | 673 | — | — |
| 2022-09-14 | $58.20 | $58.20 | 4,073 | — | — |
| 2022-09-13 | $61.05 | $61.05 | 4,173 | — | — |
| 2022-09-12 | $60.15 | $60.15 | 2,413 | — | — |
| 2022-09-09 | $63.90 | $63.90 | 7,320 | — | — |
| 2022-09-08 | $57.15 | $57.15 | 1,907 | — | — |
| 2022-09-07 | $57.75 | $57.75 | 1,707 | — | — |
| 2022-09-06 | $57.15 | $57.15 | 2,267 | — | — |
| 2022-09-02 | $58.95 | $58.95 | 540 | — | — |
| 2022-09-01 | $59.70 | $59.70 | 2,060 | — | — |
| 2022-08-31 | $58.80 | $58.80 | 1,147 | — | — |
| 2022-08-30 | $58.05 | $58.05 | 1,340 | — | — |
| 2022-08-29 | $58.20 | $58.20 | 2,493 | — | — |
| 2022-08-26 | $58.65 | $58.65 | 3,293 | — | — |
| 2022-08-25 | $56.25 | $56.25 | 2,387 | — | — |
| 2022-08-24 | $59.25 | $59.25 | 547 | — | — |
| 2022-08-23 | $59.40 | $59.40 | 213 | — | — |
| 2022-08-22 | $59.10 | $59.10 | 1,027 | — | — |
| 2022-08-19 | $58.65 | $58.65 | 2,600 | — | — |
| 2022-08-18 | $59.40 | $59.40 | 1,887 | — | — |
| 2022-08-17 | $59.40 | $59.40 | 4,013 | — | — |
| 2022-08-16 | $59.55 | $59.55 | 3,473 | — | — |
| 2022-08-15 | $60.00 | $60.00 | 1,180 | — | — |
| 2022-08-12 | $59.25 | $59.25 | 2,273 | — | — |
| 2022-08-11 | $59.55 | $59.55 | 4,500 | — | — |
| 2022-08-10 | $62.40 | $62.40 | 16,653 | — | — |
| 2022-08-09 | $59.85 | $59.85 | 3,987 | — | — |
| 2022-08-08 | $60.30 | $60.30 | 8,500 | — | — |
| 2022-08-05 | $59.85 | $59.85 | 4,767 | — | — |
| 2022-08-04 | $59.70 | $59.70 | 3,433 | — | — |
| 2022-08-03 | $59.10 | $59.10 | 1,667 | — | — |
| 2022-08-02 | $59.25 | $59.25 | 7,927 | — | — |
| 2022-08-01 | $60.00 | $60.00 | 1,980 | — | — |
| 2022-07-29 | $60.00 | $60.00 | 2,660 | — | — |
| 2022-07-28 | $59.70 | $59.70 | 1,920 | — | — |
| 2022-07-27 | $59.55 | $59.55 | 2,953 | — | — |
| 2022-07-26 | $60.00 | $60.00 | 1,687 | — | — |
| 2022-07-25 | $60.60 | $60.60 | 3,227 | — | — |
| 2022-07-22 | $60.00 | $60.00 | 1,180 | — | — |
| 2022-07-21 | $59.90 | $59.89 | 980 | — | — |
| 2022-07-20 | $59.70 | $59.70 | 2,667 | — | — |
| 2022-07-19 | $59.25 | $59.25 | 1,113 | — | — |
| 2022-07-18 | $59.85 | $59.85 | 8,600 | — | — |
| 2022-07-15 | $59.55 | $59.55 | 3,040 | — | — |
| 2022-07-14 | $59.40 | $59.40 | 6,053 | — | — |
| 2022-07-13 | $59.70 | $59.70 | 26,707 | — | — |
| 2022-07-12 | $60.15 | $60.15 | 19,540 | — | — |
| 2022-07-11 | $60.75 | $60.75 | 63,813 | — | — |
| 2022-07-08 | $60.45 | $60.45 | 3,960 | — | — |
| 2022-07-07 | $61.65 | $61.65 | 4,567 | — | — |
| 2022-07-06 | $60.75 | $60.75 | 5,680 | — | — |
| 2022-07-05 | $62.03 | $62.03 | 5,993 | — | — |
| 2022-07-01 | $59.17 | $59.17 | 6,947 | — | — |
| 2022-06-30 | $60.60 | $60.60 | 3,873 | — | — |
| 2022-06-29 | $62.10 | $62.10 | 1,100 | — | — |
| 2022-06-28 | $62.25 | $62.25 | 2,427 | — | — |
| 2022-06-27 | $62.25 | $62.25 | 1,613 | — | — |
| 2022-06-24 | $63.00 | $63.00 | 3,333 | — | — |
| 2022-06-23 | $60.90 | $60.90 | 1,953 | — | — |
| 2022-06-22 | $61.05 | $61.05 | 6,527 | — | — |
| 2022-06-21 | $63.15 | $63.15 | 6,673 | — | — |
| 2022-06-17 | $62.10 | $62.10 | 4,813 | — | — |
| 2022-06-16 | $64.50 | $64.50 | 6,573 | — | — |
| 2022-06-15 | $68.10 | $68.10 | 6,560 | — | — |
| 2022-06-14 | $60.30 | $60.30 | 13,793 | — | — |
| 2022-06-13 | $52.61 | $52.61 | 5,180 | — | — |
| 2022-06-10 | $67.05 | $67.05 | 7,613 | — | — |
| 2022-06-09 | $66.45 | $66.45 | 3,180 | — | — |
| 2022-06-08 | $71.10 | $71.10 | 9,420 | — | — |
| 2022-06-07 | $74.40 | $74.40 | 5,667 | — | — |
| 2022-06-06 | $75.75 | $75.75 | 4,173 | — | — |
| 2022-06-03 | $75.75 | $75.75 | 9,733 | — | — |
| 2022-06-02 | $75.15 | $75.15 | 12,447 | — | — |
| 2022-06-01 | $76.05 | $76.05 | 3,627 | — | — |
| 2022-05-31 | $80.10 | $80.10 | 9,640 | — | — |
| 2022-05-27 | $76.95 | $76.95 | 4,907 | — | — |
| 2022-05-26 | $75.60 | $75.60 | 2,973 | — | — |
| 2022-05-25 | $78.30 | $78.30 | 3,680 | — | — |
| 2022-05-24 | $76.20 | $76.20 | 3,693 | — | — |
| 2022-05-23 | $83.40 | $83.40 | 2,800 | — | — |
| 2022-05-20 | $85.95 | $85.95 | 12,487 | — | — |
| 2022-05-19 | $84.45 | $84.45 | 25,893 | — | — |
| 2022-05-18 | $114.75 | $114.75 | 13,453 | — | — |
| 2022-05-17 | $116.86 | $116.86 | 9,830 | — | — |
| 2022-05-16 | $115.81 | $115.81 | 5,857 | — | — |
| 2022-05-13 | $120.58 | $120.58 | 7,663 | — | — |
| 2022-05-12 | $118.72 | $118.72 | 2,399 | — | — |
| 2022-05-11 | $118.37 | $118.37 | 5,134 | — | — |
| 2022-05-10 | $120.81 | $120.81 | 5,994 | — | — |
| 2022-05-09 | $116.63 | $116.63 | 1,694 | — | — |
| 2022-05-06 | $115.58 | $115.58 | 1,066 | — | — |
| 2022-05-05 | $116.28 | $116.28 | 4,919 | — | — |
| 2022-05-04 | $116.16 | $116.16 | 4,472 | — | — |
| 2022-05-03 | $116.05 | $116.05 | 2,898 | — | — |
| 2022-05-02 | $115.93 | $115.93 | 6,570 | — | — |
| 2022-04-29 | $116.05 | $116.05 | 4,575 | — | — |
| 2022-04-28 | $115.93 | $115.93 | 21,233 | — | — |
| 2022-04-27 | $115.81 | $115.81 | 6,846 | — | — |
| 2022-04-26 | $115.81 | $115.81 | 1,032 | — | — |
| 2022-04-25 | $115.70 | $115.70 | 10,157 | — | — |
| 2022-04-22 | $115.58 | $115.58 | 10,036 | — | — |
| 2022-04-21 | $115.70 | $115.70 | 13,665 | — | — |
| 2022-04-20 | $115.81 | $115.81 | 13,149 | — | — |
| 2022-04-19 | $115.81 | $115.81 | 9,598 | — | — |
| 2022-04-18 | $115.81 | $115.81 | 12,195 | — | — |
| 2022-04-14 | $115.70 | $115.70 | 11,369 | — | — |
| 2022-04-13 | $115.81 | $115.81 | 3,681 | — | — |
| 2022-04-12 | $115.70 | $115.70 | 4,300 | — | — |
| 2022-04-11 | $115.93 | $115.93 | 14,577 | — | — |
| 2022-04-08 | $115.58 | $115.58 | 3,879 | — | — |
| 2022-04-07 | $115.00 | $115.00 | 4,928 | — | — |
| 2022-04-06 | $115.12 | $115.12 | 6,261 | — | — |
| 2022-04-05 | $115.00 | $115.00 | 3,595 | — | — |
| 2022-04-04 | $114.65 | $114.65 | 5,487 | — | — |
| 2022-04-01 | $114.77 | $114.77 | 3,896 | — | — |
| 2022-03-31 | $114.77 | $114.77 | 7,577 | — | — |
| 2022-03-30 | $114.88 | $114.88 | 3,449 | — | — |
| 2022-03-29 | $114.88 | $114.88 | 3,638 | — | — |
| 2022-03-28 | $114.88 | $114.88 | 3,569 | — | — |
| 2022-03-25 | $115.06 | $115.06 | 3,535 | — | — |
| 2022-03-24 | $114.88 | $114.88 | 4,033 | — | — |
| 2022-03-23 | $114.88 | $114.88 | 59,598 | — | — |
| 2022-03-22 | $114.88 | $114.88 | 3,990 | — | — |
| 2022-03-21 | $114.88 | $114.88 | 5,882 | — | — |
| 2022-03-18 | $115.47 | $115.47 | 3,810 | — | — |
| 2022-03-17 | $115.47 | $115.47 | 4,300 | — | — |
| 2022-03-16 | $115.47 | $115.47 | 4,326 | — | — |
| 2022-03-15 | $115.35 | $115.35 | 3,758 | — | — |
| 2022-03-14 | $115.35 | $115.35 | 4,885 | — | — |
| 2022-03-11 | $115.35 | $115.35 | 7,215 | — | — |
| 2022-03-10 | $115.35 | $115.35 | 8,720 | — | — |
| 2022-03-09 | $115.47 | $115.47 | 6,588 | — | — |
| 2022-03-08 | $115.47 | $115.47 | 6,957 | — | — |
| 2022-03-07 | $115.35 | $115.35 | 13,020 | — | — |
| 2022-03-04 | $115.47 | $115.47 | 7,568 | — | — |
| 2022-03-03 | $115.35 | $115.35 | 6,493 | — | — |
| 2022-03-02 | $115.35 | $115.35 | 6,244 | — | — |
| 2022-03-01 | $115.23 | $115.23 | 6,837 | — | — |
| 2022-02-28 | $115.12 | $115.12 | 9,039 | — | — |
| 2022-02-25 | $115.23 | $115.23 | 6,527 | — | — |
| 2022-02-24 | $114.88 | $114.88 | 8,978 | — | — |
| 2022-02-23 | $115.00 | $115.00 | 9,107 | — | — |
| 2022-02-22 | $115.47 | $115.47 | 8,712 | — | — |
| 2022-02-18 | $115.23 | $115.23 | 8,841 | — | — |
| 2022-02-17 | $115.12 | $115.12 | 8,729 | — | — |
| 2022-02-16 | $115.12 | $115.12 | 6,613 | — | — |
| 2022-02-15 | $115.12 | $115.12 | 6,278 | — | — |
| 2022-02-14 | $115.00 | $115.00 | 8,789 | — | — |
| 2022-02-11 | $115.35 | $115.35 | 15,944 | — | — |
| 2022-02-10 | $115.12 | $115.12 | 8,824 | — | — |
| 2022-02-09 | $115.23 | $115.23 | 9,073 | — | — |
| 2022-02-08 | $115.12 | $115.12 | 10,182 | — | — |
| 2022-02-07 | $115.00 | $115.00 | 9,443 | — | — |
| 2022-02-04 | $115.23 | $115.23 | 11,146 | — | — |
| 2022-02-03 | $115.81 | $115.81 | 8,961 | — | — |
| 2022-02-02 | $115.70 | $115.70 | 5,917 | — | — |
| 2022-02-01 | $115.70 | $115.70 | 17,983 | — | — |
| 2022-01-31 | $115.58 | $115.58 | 10,922 | — | — |
| 2022-01-28 | $115.12 | $115.12 | 10,423 | — | — |
| 2022-01-27 | $115.12 | $115.12 | 10,200 | — | — |
| 2022-01-26 | $115.12 | $115.12 | 29,378 | — | — |
| 2022-01-25 | $115.12 | $115.12 | 9,279 | — | — |
| 2022-01-24 | $115.00 | $115.00 | 9,211 | — | — |
| 2022-01-21 | $115.00 | $115.00 | 10,870 | — | — |
| 2022-01-20 | $115.12 | $115.12 | 9,486 | — | — |
| 2022-01-19 | $115.00 | $115.00 | 8,996 | — | — |
| 2022-01-18 | $115.00 | $115.00 | 10,922 | — | — |
| 2022-01-14 | $115.35 | $115.35 | 11,128 | — | — |
| 2022-01-13 | $115.35 | $115.35 | 10,372 | — | — |
| 2022-01-12 | $115.23 | $115.23 | 11,146 | — | — |
| 2022-01-11 | $115.23 | $115.23 | 10,733 | — | — |
| 2022-01-10 | $115.35 | $115.35 | 10,389 | — | — |
| 2022-01-07 | $115.12 | $115.12 | 11,240 | — | — |
| 2022-01-06 | $115.12 | $115.12 | 12,754 | — | — |
| 2022-01-05 | $115.23 | $115.23 | 17,424 | — | — |
| 2022-01-04 | $115.00 | $115.00 | 15,437 | — | — |
| 2022-01-03 | $115.47 | $115.47 | 12,135 | — | — |