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
- 2021-06-28 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 | $30.15 | $30.15 | 560 | — | — |
| 2022-12-29 | $36.00 | $36.00 | 933 | — | — |
| 2022-12-28 | $47.63 | $47.63 | 120 | — | — |
| 2022-12-27 | $53.40 | $53.40 | 113 | — | — |
| 2022-12-23 | $48.00 | $48.00 | 660 | — | — |
| 2022-12-22 | $52.80 | $52.80 | 140 | — | — |
| 2022-12-21 | $51.75 | $51.75 | 507 | — | — |
| 2022-12-20 | $52.20 | $52.20 | 67 | — | — |
| 2022-12-19 | $50.85 | $50.85 | 667 | — | — |
| 2022-12-16 | $47.70 | $47.70 | 1,733 | — | — |
| 2022-12-15 | $54.90 | $54.90 | 87 | — | — |
| 2022-12-14 | $55.50 | $55.50 | 467 | — | — |
| 2022-12-13 | $54.45 | $54.45 | 387 | — | — |
| 2022-12-12 | $50.55 | $50.55 | 180 | — | — |
| 2022-12-09 | $45.90 | $45.90 | 760 | — | — |
| 2022-12-08 | $45.00 | $45.00 | 267 | — | — |
| 2022-12-07 | $39.30 | $39.30 | 1,080 | — | — |
| 2022-12-06 | $45.30 | $45.30 | 1,613 | — | — |
| 2022-12-05 | $37.35 | $37.35 | 233 | — | — |
| 2022-12-02 | $40.20 | $40.20 | 147 | — | — |
| 2022-12-01 | $40.35 | $40.35 | 20 | — | — |
| 2022-11-30 | $39.00 | $39.00 | 367 | — | — |
| 2022-11-29 | $41.10 | $41.10 | 133 | — | — |
| 2022-11-28 | $40.20 | $40.20 | 80 | — | — |
| 2022-11-25 | $37.65 | $37.65 | 0 | — | — |
| 2022-11-23 | $37.65 | $37.65 | 147 | — | — |
| 2022-11-22 | $40.20 | $40.20 | 433 | — | — |
| 2022-11-21 | $39.15 | $39.15 | 307 | — | — |
| 2022-11-18 | $41.40 | $41.40 | 2,140 | — | — |
| 2022-11-17 | $35.10 | $35.10 | 580 | — | — |
| 2022-11-16 | $37.20 | $37.20 | 67 | — | — |
| 2022-11-15 | $35.85 | $35.85 | 1,493 | — | — |
| 2022-11-14 | $34.80 | $34.80 | 140 | — | — |
| 2022-11-11 | $35.25 | $35.25 | 107 | — | — |
| 2022-11-10 | $33.30 | $33.30 | 253 | — | — |
| 2022-11-09 | $32.85 | $32.85 | 5,200 | — | — |
| 2022-11-08 | $37.35 | $37.35 | 1,007 | — | — |
| 2022-11-07 | $37.58 | $37.58 | 87 | — | — |
| 2022-11-04 | $34.80 | $34.80 | 1,093 | — | — |
| 2022-11-03 | $30.90 | $30.90 | 3,600 | — | — |
| 2022-11-02 | $31.50 | $31.50 | 3,960 | — | — |
| 2022-11-01 | $34.50 | $34.50 | 5,640 | — | — |
| 2022-10-31 | $34.50 | $34.50 | 2,013 | — | — |
| 2022-10-28 | $34.95 | $34.95 | 18,773 | — | — |
| 2022-10-27 | $39.15 | $39.15 | 4,167 | — | — |
| 2022-10-26 | $41.82 | $41.82 | 4,440 | — | — |
| 2022-10-25 | $40.65 | $40.65 | 4,167 | — | — |
| 2022-10-24 | $42.75 | $42.75 | 9,007 | — | — |
| 2022-10-21 | $45.00 | $45.00 | 14,033 | — | — |
| 2022-10-20 | $43.35 | $43.35 | 2,053 | — | — |
| 2022-10-19 | $45.45 | $45.45 | 2,760 | — | — |
| 2022-10-18 | $46.50 | $46.50 | 2,133 | — | — |
| 2022-10-17 | $51.75 | $51.75 | 1,687 | — | — |
| 2022-10-14 | $51.60 | $51.60 | 4,393 | — | — |
| 2022-10-13 | $53.70 | $53.70 | 5,253 | — | — |
| 2022-10-12 | $57.60 | $57.60 | 5,013 | — | — |
| 2022-10-11 | $61.05 | $61.05 | 2,587 | — | — |
| 2022-10-10 | $66.60 | $66.60 | 4,233 | — | — |
| 2022-10-07 | $75.15 | $75.15 | 2,480 | — | — |
| 2022-10-06 | $73.35 | $73.35 | 11,980 | — | — |
| 2022-10-05 | $56.25 | $56.25 | 2,333 | — | — |
| 2022-10-04 | $57.90 | $57.90 | 14,573 | — | — |
| 2022-10-03 | $47.55 | $47.55 | 16,833 | — | — |
| 2022-09-30 | $48.60 | $48.60 | 356,260 | — | — |
| 2022-09-29 | $33.90 | $33.90 | 67,920 | — | — |
| 2022-09-28 | $45.90 | $45.90 | 78,687 | — | — |
| 2022-09-27 | $62.85 | $62.85 | 58,160 | — | — |
| 2022-09-26 | $71.55 | $71.55 | 53,107 | — | — |
| 2022-09-23 | $97.35 | $97.35 | 47,300 | — | — |
| 2022-09-22 | $96.75 | $96.75 | 53,353 | — | — |
| 2022-09-21 | $102.00 | $102.00 | 39,480 | — | — |
| 2022-09-20 | $100.20 | $100.20 | 46,807 | — | — |
| 2022-09-19 | $93.45 | $93.45 | 48,400 | — | — |
| 2022-09-16 | $87.92 | $87.92 | 5,287 | — | — |
| 2022-09-15 | $89.10 | $89.10 | 7,467 | — | — |
| 2022-09-14 | $80.55 | $80.55 | 2,380 | — | — |
| 2022-09-13 | $82.05 | $82.05 | 1,867 | — | — |
| 2022-09-12 | $83.10 | $83.10 | 11,593 | — | — |
| 2022-09-09 | $84.60 | $84.60 | 14,940 | — | — |
| 2022-09-08 | $86.40 | $86.40 | 13,567 | — | — |
| 2022-09-07 | $81.30 | $81.30 | 15,340 | — | — |
| 2022-09-06 | $70.50 | $70.50 | 9,480 | — | — |
| 2022-09-02 | $77.85 | $77.85 | 8,587 | — | — |
| 2022-09-01 | $75.00 | $75.00 | 9,780 | — | — |
| 2022-08-31 | $83.55 | $83.55 | 6,120 | — | — |
| 2022-08-30 | $84.30 | $84.30 | 3,027 | — | — |
| 2022-08-29 | $84.75 | $84.75 | 10,347 | — | — |
| 2022-08-26 | $93.00 | $93.00 | 8,480 | — | — |
| 2022-08-25 | $88.50 | $88.50 | 8,747 | — | — |
| 2022-08-24 | $93.75 | $93.75 | 11,307 | — | — |
| 2022-08-23 | $92.55 | $92.55 | 7,973 | — | — |
| 2022-08-22 | $91.80 | $91.80 | 5,120 | — | — |
| 2022-08-19 | $95.10 | $95.10 | 5,340 | — | — |
| 2022-08-18 | $91.67 | $91.67 | 9,120 | — | — |
| 2022-08-17 | $87.45 | $87.45 | 6,320 | — | — |
| 2022-08-16 | $88.20 | $88.20 | 8,120 | — | — |
| 2022-08-15 | $84.45 | $84.45 | 8,487 | — | — |
| 2022-08-12 | $73.05 | $73.05 | 5,313 | — | — |
| 2022-08-11 | $72.00 | $72.00 | 4,520 | — | — |
| 2022-08-10 | $73.95 | $73.95 | 7,460 | — | — |
| 2022-08-09 | $80.93 | $80.93 | 126,027 | — | — |
| 2022-08-08 | $89.68 | $89.68 | 4,753 | — | — |
| 2022-08-05 | $86.86 | $86.86 | 3,427 | — | — |
| 2022-08-04 | $84.53 | $84.53 | 1,367 | — | — |
| 2022-08-03 | $99.15 | $99.15 | 1,620 | — | — |
| 2022-08-02 | $109.80 | $109.80 | 4,867 | — | — |
| 2022-08-01 | $102.90 | $102.90 | 2,047 | — | — |
| 2022-07-29 | $92.10 | $92.10 | 5,107 | — | — |
| 2022-07-28 | $80.85 | $80.85 | 260 | — | — |
| 2022-07-27 | $80.70 | $80.70 | 167 | — | — |
| 2022-07-26 | $77.10 | $77.10 | 220 | — | — |
| 2022-07-25 | $78.90 | $78.90 | 67 | — | — |
| 2022-07-22 | $75.21 | $75.21 | 167 | — | — |
| 2022-07-21 | $75.93 | $75.93 | 587 | — | — |
| 2022-07-20 | $73.50 | $73.50 | 360 | — | — |
| 2022-07-19 | $71.40 | $71.40 | 573 | — | — |
| 2022-07-18 | $62.70 | $62.70 | 447 | — | — |
| 2022-07-15 | $62.40 | $62.40 | 40 | — | — |
| 2022-07-14 | $61.50 | $61.50 | 93 | — | — |
| 2022-07-13 | $59.82 | $59.82 | 187 | — | — |
| 2022-07-12 | $59.67 | $59.67 | 287 | — | — |
| 2022-07-11 | $59.61 | $59.61 | 100 | — | — |
| 2022-07-08 | $59.55 | $59.55 | 700 | — | — |
| 2022-07-07 | $59.85 | $59.85 | 520 | — | — |
| 2022-07-06 | $57.75 | $57.75 | 147 | — | — |
| 2022-07-05 | $57.00 | $57.00 | 2,220 | — | — |
| 2022-07-01 | $62.85 | $62.85 | 2,547 | — | — |
| 2022-06-30 | $60.15 | $60.15 | 487 | — | — |
| 2022-06-29 | $60.30 | $60.30 | 260 | — | — |
| 2022-06-28 | $58.50 | $58.50 | 300 | — | — |
| 2022-06-27 | $58.95 | $58.95 | 133 | — | — |
| 2022-06-24 | $59.55 | $59.55 | 2,180 | — | — |
| 2022-06-23 | $56.55 | $56.55 | 773 | — | — |
| 2022-06-22 | $57.15 | $57.15 | 1,387 | — | — |
| 2022-06-21 | $59.40 | $59.40 | 6,513 | — | — |
| 2022-06-17 | $57.00 | $57.00 | 287 | — | — |
| 2022-06-16 | $57.30 | $57.30 | 3,560 | — | — |
| 2022-06-15 | $60.38 | $60.38 | 2,147 | — | — |
| 2022-06-14 | $56.70 | $56.70 | 14,460 | — | — |
| 2022-06-13 | $57.60 | $57.60 | 4,033 | — | — |
| 2022-06-10 | $62.10 | $62.10 | 5,273 | — | — |
| 2022-06-09 | $64.50 | $64.50 | 5,120 | — | — |
| 2022-06-08 | $72.15 | $72.15 | 1,960 | — | — |
| 2022-06-07 | $73.50 | $73.50 | 4,767 | — | — |
| 2022-06-06 | $76.95 | $76.95 | 3,793 | — | — |
| 2022-06-03 | $75.00 | $75.00 | 2,033 | — | — |
| 2022-06-02 | $78.45 | $78.45 | 3,953 | — | — |
| 2022-06-01 | $78.75 | $78.75 | 4,633 | — | — |
| 2022-05-31 | $78.30 | $78.30 | 2,300 | — | — |
| 2022-05-27 | $79.43 | $79.43 | 13,780 | — | — |
| 2022-05-26 | $79.50 | $79.50 | 8,407 | — | — |
| 2022-05-25 | $84.60 | $84.60 | 3,213 | — | — |
| 2022-05-24 | $90.72 | $90.72 | 2,627 | — | — |
| 2022-05-23 | $93.48 | $93.48 | 2,320 | — | — |
| 2022-05-20 | $92.39 | $92.39 | 4,227 | — | — |
| 2022-05-19 | $94.50 | $94.50 | 2,060 | — | — |
| 2022-05-18 | $89.25 | $89.25 | 3,133 | — | — |
| 2022-05-17 | $82.65 | $82.65 | 4,360 | — | — |
| 2022-05-16 | $82.80 | $82.80 | 3,267 | — | — |
| 2022-05-13 | $79.02 | $79.02 | 4,420 | — | — |
| 2022-05-12 | $82.05 | $82.05 | 2,760 | — | — |
| 2022-05-11 | $76.50 | $76.50 | 6,020 | — | — |
| 2022-05-10 | $78.00 | $78.00 | 5,347 | — | — |
| 2022-05-09 | $73.05 | $73.05 | 5,013 | — | — |
| 2022-05-06 | $78.75 | $78.75 | 16,120 | — | — |
| 2022-05-05 | $101.70 | $101.70 | 12,260 | — | — |
| 2022-05-04 | $133.01 | $133.01 | 4,327 | — | — |
| 2022-05-03 | $134.70 | $134.70 | 5,540 | — | — |
| 2022-05-02 | $138.75 | $138.75 | 6,887 | — | — |
| 2022-04-29 | $147.90 | $147.90 | 6,307 | — | — |
| 2022-04-28 | $141.60 | $141.60 | 28,120 | — | — |
| 2022-04-27 | $158.77 | $158.77 | 34,313 | — | — |
| 2022-04-26 | $139.50 | $139.50 | 71,267 | — | — |
| 2022-04-25 | $138.30 | $138.30 | 8,873 | — | — |
| 2022-04-22 | $149.25 | $149.25 | 6,893 | — | — |
| 2022-04-21 | $148.88 | $148.88 | 4,673 | — | — |
| 2022-04-20 | $149.85 | $149.85 | 1,667 | — | — |
| 2022-04-19 | $150.15 | $150.15 | 5,767 | — | — |
| 2022-04-18 | $149.85 | $149.85 | 2,653 | — | — |
| 2022-04-14 | $149.85 | $149.85 | 967 | — | — |
| 2022-04-13 | $150.00 | $150.00 | 1,940 | — | — |
| 2022-04-12 | $150.00 | $150.00 | 5,540 | — | — |
| 2022-04-11 | $149.40 | $149.40 | 1,893 | — | — |
| 2022-04-08 | $148.95 | $148.95 | 2,240 | — | — |
| 2022-04-07 | $148.80 | $148.80 | 2,393 | — | — |
| 2022-04-06 | $149.55 | $149.55 | 867 | — | — |
| 2022-04-05 | $149.55 | $149.55 | 1,940 | — | — |
| 2022-04-04 | $149.55 | $149.55 | 4,727 | — | — |
| 2022-04-01 | $148.80 | $148.80 | 727 | — | — |
| 2022-03-31 | $148.05 | $148.05 | 547 | — | — |
| 2022-03-30 | $147.90 | $147.90 | 7 | — | — |
| 2022-03-29 | $147.90 | $147.90 | 27 | — | — |
| 2022-03-28 | $147.90 | $147.90 | 0 | — | — |
| 2022-03-25 | $147.90 | $147.90 | 7 | — | — |
| 2022-03-24 | $147.90 | $147.90 | 520 | — | — |
| 2022-03-23 | $147.90 | $147.90 | 53 | — | — |
| 2022-03-22 | $147.75 | $147.75 | 127 | — | — |
| 2022-03-21 | $147.75 | $147.75 | 233 | — | — |
| 2022-03-18 | $147.60 | $147.60 | 0 | — | — |
| 2022-03-17 | $147.60 | $147.60 | 220 | — | — |
| 2022-03-16 | $147.90 | $147.90 | 467 | — | — |
| 2022-03-15 | $147.75 | $147.75 | 0 | — | — |
| 2022-03-14 | $147.75 | $147.75 | 247 | — | — |
| 2022-03-11 | $147.75 | $147.75 | 133 | — | — |
| 2022-03-10 | $147.90 | $147.90 | 0 | — | — |
| 2022-03-09 | $147.90 | $147.90 | 193 | — | — |
| 2022-03-08 | $147.90 | $147.90 | 427 | — | — |
| 2022-03-07 | $147.90 | $147.90 | 0 | — | — |
| 2022-03-04 | $147.90 | $147.90 | 0 | — | — |
| 2022-03-03 | $147.90 | $147.90 | 0 | — | — |
| 2022-03-02 | $147.90 | $147.90 | 0 | — | — |
| 2022-03-01 | $147.90 | $147.90 | 0 | — | — |
| 2022-02-28 | $147.90 | $147.90 | 0 | — | — |
| 2022-02-25 | $147.90 | $147.90 | 60 | — | — |
| 2022-02-24 | $147.75 | $147.75 | 0 | — | — |
| 2022-02-23 | $147.75 | $147.75 | 873 | — | — |
| 2022-02-22 | $147.75 | $147.75 | 233 | — | — |
| 2022-02-18 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-17 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-16 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-15 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-14 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-11 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-10 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-09 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-08 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-07 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-04 | $148.05 | $148.05 | 0 | — | — |
| 2022-02-03 | $148.05 | $148.05 | 280 | — | — |
| 2022-02-02 | $147.75 | $147.75 | 0 | — | — |
| 2022-02-01 | $147.75 | $147.75 | 0 | — | — |
| 2022-01-31 | $147.75 | $147.75 | 0 | — | — |
| 2022-01-28 | $147.75 | $147.75 | 0 | — | — |
| 2022-01-27 | $147.75 | $147.75 | 0 | — | — |
| 2022-01-26 | $147.75 | $147.75 | 53 | — | — |
| 2022-01-25 | $147.60 | $147.60 | 673 | — | — |
| 2022-01-24 | $147.40 | $147.40 | 1,900 | — | — |
| 2022-01-21 | $147.45 | $147.45 | 40 | — | — |
| 2022-01-20 | $147.45 | $147.45 | 47 | — | — |
| 2022-01-19 | $147.45 | $147.45 | 0 | — | — |
| 2022-01-18 | $147.45 | $147.45 | 40 | — | — |
| 2022-01-14 | $147.45 | $147.45 | 0 | — | — |
| 2022-01-13 | $147.45 | $147.45 | 273 | — | — |
| 2022-01-12 | $147.60 | $147.60 | 340 | — | — |
| 2022-01-11 | $147.57 | $147.57 | 33 | — | — |
| 2022-01-10 | $147.45 | $147.45 | 153 | — | — |
| 2022-01-07 | $147.45 | $147.45 | 327 | — | — |
| 2022-01-06 | $147.60 | $147.60 | 87 | — | — |
| 2022-01-05 | $147.45 | $147.45 | 180 | — | — |
| 2022-01-04 | $147.45 | $147.45 | 0 | — | — |
| 2022-01-03 | $147.45 | $147.45 | 387 | — | — |