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
- 2001-07-17 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 | $29.20 | $29.20 | 1,785 | — | — |
| 2022-12-29 | $31.20 | $31.20 | 1,343 | — | — |
| 2022-12-28 | $30.40 | $30.40 | 885 | — | — |
| 2022-12-27 | $32.80 | $32.80 | 1,065 | — | — |
| 2022-12-23 | $34.00 | $34.00 | 208 | — | — |
| 2022-12-22 | $34.80 | $34.80 | 650 | — | — |
| 2022-12-21 | $33.60 | $33.60 | 2,540 | — | — |
| 2022-12-20 | $33.60 | $33.60 | 1,430 | — | — |
| 2022-12-19 | $34.00 | $34.00 | 1,795 | — | — |
| 2022-12-16 | $40.00 | $40.00 | 933 | — | — |
| 2022-12-15 | $41.20 | $41.20 | 1,908 | — | — |
| 2022-12-14 | $40.80 | $40.80 | 595 | — | — |
| 2022-12-13 | $41.60 | $41.60 | 1,930 | — | — |
| 2022-12-12 | $42.00 | $42.00 | 403 | — | — |
| 2022-12-09 | $42.80 | $42.80 | 395 | — | — |
| 2022-12-08 | $44.00 | $44.00 | 188 | — | — |
| 2022-12-07 | $44.00 | $44.00 | 178 | — | — |
| 2022-12-06 | $44.00 | $44.00 | 270 | — | — |
| 2022-12-05 | $44.40 | $44.40 | 660 | — | — |
| 2022-12-02 | $44.00 | $44.00 | 545 | — | — |
| 2022-12-01 | $45.20 | $45.20 | 1,035 | — | — |
| 2022-11-30 | $46.80 | $46.80 | 1,998 | — | — |
| 2022-11-29 | $43.60 | $43.60 | 3,683 | — | — |
| 2022-11-28 | $42.80 | $42.80 | 2,288 | — | — |
| 2022-11-25 | $54.40 | $54.40 | 3,620 | — | — |
| 2022-11-23 | $52.00 | $52.00 | 813 | — | — |
| 2022-11-22 | $51.20 | $51.20 | 1,413 | — | — |
| 2022-11-21 | $51.20 | $51.20 | 983 | — | — |
| 2022-11-18 | $52.40 | $52.40 | 1,243 | — | — |
| 2022-11-17 | $52.80 | $52.80 | 1,340 | — | — |
| 2022-11-16 | $56.40 | $56.40 | 395 | — | — |
| 2022-11-15 | $58.40 | $58.40 | 313 | — | — |
| 2022-11-14 | $60.00 | $60.00 | 345 | — | — |
| 2022-11-11 | $59.60 | $59.60 | 1,825 | — | — |
| 2022-11-10 | $58.00 | $58.00 | 973 | — | — |
| 2022-11-09 | $56.80 | $56.80 | 253 | — | — |
| 2022-11-08 | $58.40 | $58.40 | 293 | — | — |
| 2022-11-07 | $59.60 | $59.60 | 1,050 | — | — |
| 2022-11-04 | $58.80 | $58.80 | 535 | — | — |
| 2022-11-03 | $59.20 | $59.20 | 480 | — | — |
| 2022-11-02 | $59.60 | $59.60 | 465 | — | — |
| 2022-11-01 | $59.60 | $59.60 | 1,860 | — | — |
| 2022-10-31 | $60.00 | $60.00 | 1,658 | — | — |
| 2022-10-28 | $62.40 | $62.40 | 578 | — | — |
| 2022-10-27 | $61.20 | $61.20 | 265 | — | — |
| 2022-10-26 | $61.60 | $61.60 | 443 | — | — |
| 2022-10-25 | $63.60 | $63.60 | 460 | — | — |
| 2022-10-24 | $60.80 | $60.80 | 208 | — | — |
| 2022-10-21 | $61.60 | $61.60 | 1,430 | — | — |
| 2022-10-20 | $60.00 | $60.00 | 1,693 | — | — |
| 2022-10-19 | $59.20 | $59.20 | 2,040 | — | — |
| 2022-10-18 | $63.20 | $63.20 | 2,515 | — | — |
| 2022-10-17 | $64.00 | $64.00 | 1,128 | — | — |
| 2022-10-14 | $66.80 | $66.80 | 188 | — | — |
| 2022-10-13 | $68.80 | $68.80 | 658 | — | — |
| 2022-10-12 | $63.20 | $63.20 | 865 | — | — |
| 2022-10-11 | $66.00 | $66.00 | 288 | — | — |
| 2022-10-10 | $66.40 | $66.40 | 1,350 | — | — |
| 2022-10-07 | $72.00 | $72.00 | 390 | — | — |
| 2022-10-06 | $72.40 | $72.40 | 163 | — | — |
| 2022-10-05 | $72.80 | $72.80 | 868 | — | — |
| 2022-10-04 | $70.80 | $70.80 | 568 | — | — |
| 2022-10-03 | $69.60 | $69.60 | 693 | — | — |
| 2022-09-30 | $68.00 | $68.00 | 760 | — | — |
| 2022-09-29 | $67.20 | $67.20 | 565 | — | — |
| 2022-09-28 | $72.00 | $72.00 | 130 | — | — |
| 2022-09-27 | $70.00 | $70.00 | 465 | — | — |
| 2022-09-26 | $71.60 | $71.60 | 403 | — | — |
| 2022-09-23 | $70.40 | $70.40 | 600 | — | — |
| 2022-09-22 | $72.80 | $72.80 | 633 | — | — |
| 2022-09-21 | $76.00 | $76.00 | 663 | — | — |
| 2022-09-20 | $74.80 | $74.80 | 1,138 | — | — |
| 2022-09-19 | $77.20 | $77.20 | 580 | — | — |
| 2022-09-16 | $81.20 | $81.20 | 1,015 | — | — |
| 2022-09-15 | $82.80 | $82.80 | 298 | — | — |
| 2022-09-14 | $83.20 | $83.20 | 260 | — | — |
| 2022-09-13 | $86.80 | $86.80 | 188 | — | — |
| 2022-09-12 | $85.20 | $85.20 | 598 | — | — |
| 2022-09-09 | $87.20 | $87.20 | 563 | — | — |
| 2022-09-08 | $88.00 | $88.00 | 553 | — | — |
| 2022-09-07 | $82.00 | $82.00 | 163 | — | — |
| 2022-09-06 | $82.00 | $82.00 | 838 | — | — |
| 2022-09-02 | $86.40 | $86.40 | 635 | — | — |
| 2022-09-01 | $82.00 | $82.00 | 1,358 | — | — |
| 2022-08-31 | $84.40 | $84.40 | 655 | — | — |
| 2022-08-30 | $84.80 | $84.80 | 613 | — | — |
| 2022-08-29 | $85.60 | $85.60 | 570 | — | — |
| 2022-08-26 | $88.40 | $88.40 | 50 | — | — |
| 2022-08-25 | $90.40 | $90.40 | 1,905 | — | — |
| 2022-08-24 | $88.80 | $88.80 | 1,020 | — | — |
| 2022-08-23 | $85.20 | $85.20 | 1,420 | — | — |
| 2022-08-22 | $84.80 | $84.80 | 845 | — | — |
| 2022-08-19 | $82.80 | $82.80 | 590 | — | — |
| 2022-08-18 | $89.20 | $89.20 | 185 | — | — |
| 2022-08-17 | $91.20 | $91.20 | 218 | — | — |
| 2022-08-16 | $94.40 | $94.40 | 660 | — | — |
| 2022-08-15 | $97.60 | $97.60 | 660 | — | — |
| 2022-08-12 | $95.60 | $95.60 | 875 | — | — |
| 2022-08-11 | $98.80 | $98.80 | 838 | — | — |
| 2022-08-10 | $100.80 | $100.80 | 720 | — | — |
| 2022-08-09 | $102.80 | $102.80 | 1,883 | — | — |
| 2022-08-08 | $98.40 | $98.40 | 2,798 | — | — |
| 2022-08-05 | $96.00 | $96.00 | 423 | — | — |
| 2022-08-04 | $95.60 | $95.60 | 2,508 | — | — |
| 2022-08-03 | $92.40 | $92.40 | 1,395 | — | — |
| 2022-08-02 | $89.60 | $89.60 | 2,955 | — | — |
| 2022-08-01 | $84.80 | $84.80 | 1,405 | — | — |
| 2022-07-29 | $88.40 | $88.40 | 600 | — | — |
| 2022-07-28 | $92.80 | $92.80 | 1,413 | — | — |
| 2022-07-27 | $90.80 | $90.80 | 3,888 | — | — |
| 2022-07-26 | $94.40 | $94.40 | 1,465 | — | — |
| 2022-07-25 | $96.00 | $96.00 | 3,355 | — | — |
| 2022-07-22 | $90.40 | $90.40 | 5,225 | — | — |
| 2022-07-21 | $82.00 | $82.00 | 638 | — | — |
| 2022-07-20 | $83.60 | $83.60 | 620 | — | — |
| 2022-07-19 | $78.00 | $78.00 | 2,068 | — | — |
| 2022-07-18 | $83.60 | $83.60 | 2,568 | — | — |
| 2022-07-15 | $74.80 | $74.80 | 368 | — | — |
| 2022-07-14 | $72.40 | $72.40 | 738 | — | — |
| 2022-07-13 | $74.00 | $74.00 | 303 | — | — |
| 2022-07-12 | $72.00 | $72.00 | 185 | — | — |
| 2022-07-11 | $72.00 | $72.00 | 440 | — | — |
| 2022-07-08 | $78.40 | $78.40 | 400 | — | — |
| 2022-07-07 | $74.00 | $74.00 | 95 | — | — |
| 2022-07-06 | $72.00 | $72.00 | 180 | — | — |
| 2022-07-05 | $74.00 | $74.00 | 220 | — | — |
| 2022-07-01 | $77.60 | $77.60 | 1,048 | — | — |
| 2022-06-30 | $76.80 | $76.80 | 965 | — | — |
| 2022-06-29 | $72.00 | $72.00 | 165 | — | — |
| 2022-06-28 | $72.40 | $72.40 | 188 | — | — |
| 2022-06-27 | $79.20 | $79.20 | 758 | — | — |
| 2022-06-24 | $79.20 | $79.20 | 1,073 | — | — |
| 2022-06-23 | $67.20 | $67.20 | 510 | — | — |
| 2022-06-22 | $68.80 | $68.80 | 1,023 | — | — |
| 2022-06-21 | $69.20 | $69.20 | 2,143 | — | — |
| 2022-06-17 | $70.80 | $70.80 | 700 | — | — |
| 2022-06-16 | $76.00 | $76.00 | 723 | — | — |
| 2022-06-15 | $73.60 | $73.60 | 728 | — | — |
| 2022-06-14 | $72.00 | $72.00 | 715 | — | — |
| 2022-06-13 | $76.40 | $76.40 | 878 | — | — |
| 2022-06-10 | $78.80 | $78.80 | 1,020 | — | — |
| 2022-06-09 | $86.40 | $86.40 | 295 | — | — |
| 2022-06-08 | $86.00 | $86.00 | 1,008 | — | — |
| 2022-06-07 | $87.20 | $87.20 | 2,198 | — | — |
| 2022-06-06 | $86.80 | $86.80 | 1,258 | — | — |
| 2022-06-03 | $86.80 | $86.80 | 753 | — | — |
| 2022-06-02 | $87.60 | $87.60 | 898 | — | — |
| 2022-06-01 | $82.00 | $82.00 | 393 | — | — |
| 2022-05-31 | $83.20 | $83.20 | 750 | — | — |
| 2022-05-27 | $81.60 | $81.60 | 838 | — | — |
| 2022-05-26 | $71.60 | $71.60 | 468 | — | — |
| 2022-05-25 | $68.00 | $68.00 | 333 | — | — |
| 2022-05-24 | $64.00 | $64.00 | 803 | — | — |
| 2022-05-23 | $66.40 | $66.40 | 810 | — | — |
| 2022-05-20 | $65.20 | $65.20 | 673 | — | — |
| 2022-05-19 | $66.40 | $66.40 | 603 | — | — |
| 2022-05-18 | $65.60 | $65.60 | 473 | — | — |
| 2022-05-17 | $66.00 | $66.00 | 365 | — | — |
| 2022-05-16 | $71.20 | $71.20 | 670 | — | — |
| 2022-05-13 | $69.20 | $69.20 | 1,775 | — | — |
| 2022-05-12 | $64.40 | $64.40 | 950 | — | — |
| 2022-05-11 | $66.40 | $66.40 | 3,595 | — | — |
| 2022-05-10 | $64.80 | $64.80 | 805 | — | — |
| 2022-05-09 | $69.20 | $69.20 | 908 | — | — |
| 2022-05-06 | $73.60 | $73.60 | 838 | — | — |
| 2022-05-05 | $74.40 | $74.40 | 970 | — | — |
| 2022-05-04 | $72.80 | $72.80 | 668 | — | — |
| 2022-05-03 | $76.00 | $76.00 | 800 | — | — |
| 2022-05-02 | $69.20 | $69.20 | 833 | — | — |
| 2022-04-29 | $74.00 | $74.00 | 725 | — | — |
| 2022-04-28 | $74.00 | $74.00 | 1,835 | — | — |
| 2022-04-27 | $74.40 | $74.40 | 2,278 | — | — |
| 2022-04-26 | $78.40 | $78.40 | 1,618 | — | — |
| 2022-04-25 | $81.20 | $81.20 | 358 | — | — |
| 2022-04-22 | $83.60 | $83.60 | 1,550 | — | — |
| 2022-04-21 | $82.40 | $82.40 | 850 | — | — |
| 2022-04-20 | $83.60 | $83.60 | 568 | — | — |
| 2022-04-19 | $83.60 | $83.60 | 515 | — | — |
| 2022-04-18 | $80.80 | $80.80 | 2,075 | — | — |
| 2022-04-14 | $86.00 | $86.00 | 1,208 | — | — |
| 2022-04-13 | $88.40 | $88.40 | 2,313 | — | — |
| 2022-04-12 | $88.80 | $88.80 | 2,038 | — | — |
| 2022-04-11 | $83.20 | $83.20 | 825 | — | — |
| 2022-04-08 | $90.00 | $90.00 | 1,818 | — | — |
| 2022-04-07 | $83.60 | $83.60 | 833 | — | — |
| 2022-04-06 | $87.20 | $87.20 | 1,020 | — | — |
| 2022-04-05 | $91.20 | $91.20 | 1,008 | — | — |
| 2022-04-04 | $91.20 | $91.20 | 1,808 | — | — |
| 2022-04-01 | $88.80 | $88.80 | 1,030 | — | — |
| 2022-03-31 | $88.80 | $88.80 | 1,585 | — | — |
| 2022-03-30 | $92.00 | $92.00 | 1,428 | — | — |
| 2022-03-29 | $92.00 | $92.00 | 1,343 | — | — |
| 2022-03-28 | $89.20 | $89.20 | 720 | — | — |
| 2022-03-25 | $86.00 | $86.00 | 2,560 | — | — |
| 2022-03-24 | $88.00 | $88.00 | 3,445 | — | — |
| 2022-03-23 | $87.20 | $87.20 | 660 | — | — |
| 2022-03-22 | $85.20 | $85.20 | 1,895 | — | — |
| 2022-03-21 | $82.80 | $82.80 | 3,683 | — | — |
| 2022-03-18 | $84.80 | $84.80 | 3,055 | — | — |
| 2022-03-17 | $88.40 | $88.40 | 1,350 | — | — |
| 2022-03-16 | $87.20 | $87.20 | 1,750 | — | — |
| 2022-03-15 | $83.20 | $83.20 | 2,233 | — | — |
| 2022-03-14 | $82.80 | $82.80 | 2,285 | — | — |
| 2022-03-11 | $85.60 | $85.60 | 3,673 | — | — |
| 2022-03-10 | $88.00 | $88.00 | 1,525 | — | — |
| 2022-03-09 | $88.40 | $88.40 | 2,318 | — | — |
| 2022-03-08 | $92.00 | $92.00 | 2,165 | — | — |
| 2022-03-07 | $90.40 | $90.40 | 1,243 | — | — |
| 2022-03-04 | $95.20 | $95.20 | 1,085 | — | — |
| 2022-03-03 | $96.40 | $96.40 | 1,785 | — | — |
| 2022-03-02 | $97.20 | $97.20 | 4,118 | — | — |
| 2022-03-01 | $98.40 | $98.40 | 1,048 | — | — |
| 2022-02-28 | $100.00 | $100.00 | 1,180 | — | — |
| 2022-02-25 | $102.40 | $102.40 | 1,185 | — | — |
| 2022-02-24 | $98.40 | $98.40 | 3,565 | — | — |
| 2022-02-23 | $90.80 | $90.80 | 1,703 | — | — |
| 2022-02-22 | $92.80 | $92.80 | 2,640 | — | — |
| 2022-02-18 | $96.00 | $96.00 | 1,830 | — | — |
| 2022-02-17 | $101.20 | $101.20 | 943 | — | — |
| 2022-02-16 | $106.40 | $106.40 | 700 | — | — |
| 2022-02-15 | $105.60 | $105.60 | 2,315 | — | — |
| 2022-02-14 | $98.80 | $98.80 | 1,030 | — | — |
| 2022-02-11 | $100.00 | $100.00 | 2,875 | — | — |
| 2022-02-10 | $107.60 | $107.60 | 2,335 | — | — |
| 2022-02-09 | $111.20 | $111.20 | 2,113 | — | — |
| 2022-02-08 | $107.20 | $107.20 | 3,185 | — | — |
| 2022-02-07 | $103.20 | $103.20 | 1,785 | — | — |
| 2022-02-04 | $103.20 | $103.20 | 2,215 | — | — |
| 2022-02-03 | $98.80 | $98.80 | 2,038 | — | — |
| 2022-02-02 | $108.00 | $108.00 | 2,183 | — | — |
| 2022-02-01 | $111.60 | $111.60 | 9,690 | — | — |
| 2022-01-31 | $100.00 | $100.00 | 2,810 | — | — |
| 2022-01-28 | $94.40 | $94.40 | 4,725 | — | — |
| 2022-01-27 | $98.00 | $98.00 | 3,295 | — | — |
| 2022-01-26 | $108.40 | $108.40 | 2,210 | — | — |
| 2022-01-25 | $106.00 | $106.00 | 4,663 | — | — |
| 2022-01-24 | $109.60 | $109.60 | 5,093 | — | — |
| 2022-01-21 | $115.20 | $115.20 | 5,363 | — | — |
| 2022-01-20 | $129.20 | $129.20 | 2,168 | — | — |
| 2022-01-19 | $133.60 | $133.60 | 1,283 | — | — |
| 2022-01-18 | $133.20 | $133.20 | 2,393 | — | — |
| 2022-01-14 | $144.00 | $144.00 | 1,328 | — | — |
| 2022-01-13 | $137.60 | $137.60 | 2,378 | — | — |
| 2022-01-12 | $145.20 | $145.20 | 2,175 | — | — |
| 2022-01-11 | $145.20 | $145.20 | 1,645 | — | — |
| 2022-01-10 | $144.40 | $144.40 | 1,708 | — | — |
| 2022-01-07 | $148.40 | $148.40 | 2,153 | — | — |
| 2022-01-06 | $153.20 | $153.20 | 2,010 | — | — |
| 2022-01-05 | $153.20 | $153.20 | 2,860 | — | — |
| 2022-01-04 | $166.40 | $166.40 | 1,815 | — | — |
| 2022-01-03 | $174.00 | $174.00 | 1,008 | — | — |