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
- 1997-05-21 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 | $37.20 | $37.20 | 953 | — | — |
| 2022-12-29 | $37.20 | $37.20 | 491 | — | — |
| 2022-12-28 | $42.00 | $42.00 | 943 | — | — |
| 2022-12-27 | $37.20 | $37.20 | 687 | — | — |
| 2022-12-23 | $38.40 | $38.40 | 554 | — | — |
| 2022-12-22 | $34.80 | $34.80 | 332 | — | — |
| 2022-12-21 | $38.40 | $38.40 | 1,125 | — | — |
| 2022-12-20 | $30.00 | $30.00 | 1,244 | — | — |
| 2022-12-19 | $33.60 | $33.60 | 1,844 | — | — |
| 2022-12-16 | $42.00 | $42.00 | 1,974 | — | — |
| 2022-12-15 | $50.40 | $50.40 | 6,968 | — | — |
| 2022-12-14 | $43.20 | $43.20 | 2,128 | — | — |
| 2022-12-13 | $38.40 | $38.40 | 673 | — | — |
| 2022-12-12 | $42.00 | $42.00 | 504 | — | — |
| 2022-12-09 | $43.20 | $43.20 | 876 | — | — |
| 2022-12-08 | $51.60 | $51.60 | 1,490 | — | — |
| 2022-12-07 | $46.80 | $46.80 | 650 | — | — |
| 2022-12-06 | $50.40 | $50.40 | 628 | — | — |
| 2022-12-05 | $51.60 | $51.60 | 1,774 | — | — |
| 2022-12-02 | $58.80 | $58.80 | 787 | — | — |
| 2022-12-01 | $60.00 | $60.00 | 1,624 | — | — |
| 2022-11-30 | $67.20 | $67.20 | 154 | — | — |
| 2022-11-29 | $68.40 | $68.40 | 146 | — | — |
| 2022-11-28 | $68.40 | $68.40 | 280 | — | — |
| 2022-11-25 | $69.60 | $69.60 | 81 | — | — |
| 2022-11-23 | $69.60 | $69.60 | 205 | — | — |
| 2022-11-22 | $68.40 | $68.40 | 707 | — | — |
| 2022-11-21 | $74.40 | $74.40 | 348 | — | — |
| 2022-11-18 | $79.20 | $79.20 | 98 | — | — |
| 2022-11-17 | $80.40 | $80.40 | 121 | — | — |
| 2022-11-16 | $81.60 | $81.60 | 224 | — | — |
| 2022-11-15 | $84.00 | $84.00 | 386 | — | — |
| 2022-11-14 | $84.00 | $84.00 | 452 | — | — |
| 2022-11-11 | $84.00 | $84.00 | 373 | — | — |
| 2022-11-10 | $78.00 | $78.00 | 367 | — | — |
| 2022-11-09 | $76.80 | $76.80 | 244 | — | — |
| 2022-11-08 | $79.20 | $79.20 | 648 | — | — |
| 2022-11-07 | $79.20 | $79.20 | 78 | — | — |
| 2022-11-04 | $78.00 | $78.00 | 234 | — | — |
| 2022-11-03 | $82.80 | $82.80 | 367 | — | — |
| 2022-11-02 | $84.00 | $84.00 | 289 | — | — |
| 2022-11-01 | $87.60 | $87.60 | 246 | — | — |
| 2022-10-31 | $90.00 | $90.00 | 330 | — | — |
| 2022-10-28 | $91.20 | $91.20 | 1,322 | — | — |
| 2022-10-27 | $91.20 | $91.20 | 1,048 | — | — |
| 2022-10-26 | $93.60 | $93.60 | 3,978 | — | — |
| 2022-10-25 | $80.40 | $80.40 | 1,248 | — | — |
| 2022-10-24 | $75.60 | $75.60 | 351 | — | — |
| 2022-10-21 | $78.00 | $78.00 | 448 | — | — |
| 2022-10-20 | $80.40 | $80.40 | 158 | — | — |
| 2022-10-19 | $86.40 | $86.40 | 713 | — | — |
| 2022-10-18 | $85.20 | $85.20 | 207 | — | — |
| 2022-10-17 | $84.00 | $84.00 | 387 | — | — |
| 2022-10-14 | $85.20 | $85.20 | 215 | — | — |
| 2022-10-13 | $88.80 | $88.80 | 212 | — | — |
| 2022-10-12 | $88.80 | $88.80 | 350 | — | — |
| 2022-10-11 | $92.40 | $92.40 | 448 | — | — |
| 2022-10-10 | $99.60 | $99.60 | 508 | — | — |
| 2022-10-07 | $96.00 | $96.00 | 568 | — | — |
| 2022-10-06 | $103.20 | $103.20 | 140 | — | — |
| 2022-10-05 | $102.00 | $102.00 | 391 | — | — |
| 2022-10-04 | $105.60 | $105.60 | 599 | — | — |
| 2022-10-03 | $103.20 | $103.20 | 940 | — | — |
| 2022-09-30 | $108.00 | $108.00 | 228 | — | — |
| 2022-09-29 | $104.40 | $104.40 | 1,098 | — | — |
| 2022-09-28 | $116.40 | $116.40 | 673 | — | — |
| 2022-09-27 | $117.60 | $117.60 | 637 | — | — |
| 2022-09-26 | $114.00 | $114.00 | 630 | — | — |
| 2022-09-23 | $116.40 | $116.40 | 823 | — | — |
| 2022-09-22 | $120.00 | $120.00 | 474 | — | — |
| 2022-09-21 | $122.40 | $122.40 | 1,045 | — | — |
| 2022-09-20 | $134.40 | $134.40 | 458 | — | — |
| 2022-09-19 | $129.60 | $129.60 | 574 | — | — |
| 2022-09-16 | $136.80 | $136.80 | 673 | — | — |
| 2022-09-15 | $141.60 | $141.60 | 619 | — | — |
| 2022-09-14 | $141.60 | $141.60 | 861 | — | — |
| 2022-09-13 | $140.40 | $140.40 | 643 | — | — |
| 2022-09-12 | $144.00 | $144.00 | 1,724 | — | — |
| 2022-09-09 | $140.40 | $140.40 | 3,731 | — | — |
| 2022-09-08 | $123.60 | $123.60 | 2,658 | — | — |
| 2022-09-07 | $114.00 | $114.00 | 1,532 | — | — |
| 2022-09-06 | $114.00 | $114.00 | 2,224 | — | — |
| 2022-09-02 | $120.00 | $120.00 | 878 | — | — |
| 2022-09-01 | $121.20 | $121.20 | 2,690 | — | — |
| 2022-08-31 | $134.40 | $134.40 | 662 | — | — |
| 2022-08-30 | $134.40 | $134.40 | 1,285 | — | — |
| 2022-08-29 | $132.00 | $132.00 | 931 | — | — |
| 2022-08-26 | $140.40 | $140.40 | 746 | — | — |
| 2022-08-25 | $144.00 | $144.00 | 163 | — | — |
| 2022-08-24 | $144.00 | $144.00 | 286 | — | — |
| 2022-08-23 | $144.00 | $144.00 | 700 | — | — |
| 2022-08-22 | $144.00 | $144.00 | 617 | — | — |
| 2022-08-19 | $153.60 | $153.60 | 360 | — | — |
| 2022-08-18 | $156.00 | $156.00 | 618 | — | — |
| 2022-08-17 | $166.80 | $166.80 | 1,329 | — | — |
| 2022-08-16 | $151.20 | $151.20 | 1,943 | — | — |
| 2022-08-15 | $146.40 | $146.40 | 328 | — | — |
| 2022-08-12 | $150.00 | $150.00 | 2,955 | — | — |
| 2022-08-11 | $140.40 | $140.40 | 3,205 | — | — |
| 2022-08-10 | $122.40 | $122.40 | 830 | — | — |
| 2022-08-09 | $117.60 | $117.60 | 430 | — | — |
| 2022-08-08 | $120.00 | $120.00 | 1,459 | — | — |
| 2022-08-05 | $121.20 | $121.20 | 3,807 | — | — |
| 2022-08-04 | $116.40 | $116.40 | 811 | — | — |
| 2022-08-03 | $115.20 | $115.20 | 968 | — | — |
| 2022-08-02 | $111.60 | $111.60 | 169 | — | — |
| 2022-08-01 | $111.60 | $111.60 | 270 | — | — |
| 2022-07-29 | $116.40 | $116.40 | 122 | — | — |
| 2022-07-28 | $111.60 | $111.60 | 518 | — | — |
| 2022-07-27 | $115.20 | $115.20 | 1,180 | — | — |
| 2022-07-26 | $108.00 | $108.00 | 775 | — | — |
| 2022-07-25 | $118.80 | $118.80 | 573 | — | — |
| 2022-07-22 | $120.00 | $120.00 | 2,073 | — | — |
| 2022-07-21 | $118.80 | $118.80 | 198 | — | — |
| 2022-07-20 | $116.40 | $116.40 | 282 | — | — |
| 2022-07-19 | $116.40 | $116.40 | 345 | — | — |
| 2022-07-18 | $112.80 | $112.80 | 566 | — | — |
| 2022-07-15 | $116.40 | $116.40 | 146 | — | — |
| 2022-07-14 | $122.40 | $122.40 | 103 | — | — |
| 2022-07-13 | $122.40 | $122.40 | 171 | — | — |
| 2022-07-12 | $121.20 | $121.20 | 231 | — | — |
| 2022-07-11 | $128.40 | $128.40 | 389 | — | — |
| 2022-07-08 | $123.60 | $123.60 | 593 | — | — |
| 2022-07-07 | $122.40 | $122.40 | 2,041 | — | — |
| 2022-07-06 | $112.80 | $112.80 | 307 | — | — |
| 2022-07-05 | $114.00 | $114.00 | 1,157 | — | — |
| 2022-07-01 | $106.80 | $106.80 | 350 | — | — |
| 2022-06-30 | $108.00 | $108.00 | 241 | — | — |
| 2022-06-29 | $108.00 | $108.00 | 144 | — | — |
| 2022-06-28 | $116.40 | $116.40 | 167 | — | — |
| 2022-06-27 | $116.40 | $116.40 | 586 | — | — |
| 2022-06-24 | $118.80 | $118.80 | 2,590 | — | — |
| 2022-06-23 | $114.00 | $114.00 | 813 | — | — |
| 2022-06-22 | $103.20 | $103.20 | 146 | — | — |
| 2022-06-21 | $102.00 | $102.00 | 264 | — | — |
| 2022-06-17 | $102.00 | $102.00 | 212 | — | — |
| 2022-06-16 | $100.80 | $100.80 | 229 | — | — |
| 2022-06-15 | $106.80 | $106.80 | 172 | — | — |
| 2022-06-14 | $110.40 | $110.40 | 259 | — | — |
| 2022-06-13 | $109.20 | $109.20 | 553 | — | — |
| 2022-06-10 | $120.00 | $120.00 | 5,757 | — | — |
| 2022-06-09 | $121.20 | $121.20 | 7,553 | — | — |
| 2022-06-08 | $115.20 | $115.20 | 516 | — | — |
| 2022-06-07 | $112.80 | $112.80 | 761 | — | — |
| 2022-06-06 | $116.40 | $116.40 | 3,685 | — | — |
| 2022-06-03 | $98.40 | $98.40 | 335 | — | — |
| 2022-06-02 | $104.40 | $104.40 | 273 | — | — |
| 2022-06-01 | $98.40 | $98.40 | 347 | — | — |
| 2022-05-31 | $104.40 | $104.40 | 84 | — | — |
| 2022-05-27 | $104.40 | $104.40 | 209 | — | — |
| 2022-05-26 | $108.00 | $108.00 | 241 | — | — |
| 2022-05-25 | $108.00 | $108.00 | 140 | — | — |
| 2022-05-24 | $108.00 | $108.00 | 155 | — | — |
| 2022-05-23 | $112.80 | $112.80 | 204 | — | — |
| 2022-05-20 | $112.80 | $112.80 | 787 | — | — |
| 2022-05-19 | $118.80 | $118.80 | 979 | — | — |
| 2022-05-18 | $103.20 | $103.20 | 574 | — | — |
| 2022-05-17 | $105.60 | $105.60 | 763 | — | — |
| 2022-05-16 | $102.00 | $102.00 | 1,198 | — | — |
| 2022-05-13 | $102.00 | $102.00 | 575 | — | — |
| 2022-05-12 | $88.80 | $88.80 | 308 | — | — |
| 2022-05-11 | $91.20 | $91.20 | 1,259 | — | — |
| 2022-05-10 | $100.80 | $100.80 | 1,018 | — | — |
| 2022-05-09 | $106.80 | $106.80 | 1,548 | — | — |
| 2022-05-06 | $122.40 | $122.40 | 1,050 | — | — |
| 2022-05-05 | $126.00 | $126.00 | 703 | — | — |
| 2022-05-04 | $133.20 | $133.20 | 198 | — | — |
| 2022-05-03 | $127.20 | $127.20 | 1,803 | — | — |
| 2022-05-02 | $121.20 | $121.20 | 597 | — | — |
| 2022-04-29 | $123.60 | $123.60 | 643 | — | — |
| 2022-04-28 | $128.40 | $128.40 | 494 | — | — |
| 2022-04-27 | $129.60 | $129.60 | 583 | — | — |
| 2022-04-26 | $129.60 | $129.60 | 1,030 | — | — |
| 2022-04-25 | $134.40 | $134.40 | 762 | — | — |
| 2022-04-22 | $132.00 | $132.00 | 910 | — | — |
| 2022-04-21 | $132.00 | $132.00 | 504 | — | — |
| 2022-04-20 | $136.80 | $136.80 | 378 | — | — |
| 2022-04-19 | $140.40 | $140.40 | 513 | — | — |
| 2022-04-18 | $135.60 | $135.60 | 1,628 | — | — |
| 2022-04-14 | $150.00 | $150.00 | 1,093 | — | — |
| 2022-04-13 | $152.40 | $152.40 | 718 | — | — |
| 2022-04-12 | $154.80 | $154.80 | 413 | — | — |
| 2022-04-11 | $150.00 | $150.00 | 409 | — | — |
| 2022-04-08 | $162.00 | $162.00 | 581 | — | — |
| 2022-04-07 | $166.80 | $166.80 | 543 | — | — |
| 2022-04-06 | $164.40 | $164.40 | 585 | — | — |
| 2022-04-05 | $175.20 | $175.20 | 858 | — | — |
| 2022-04-04 | $180.00 | $180.00 | 451 | — | — |
| 2022-04-01 | $177.60 | $177.60 | 771 | — | — |
| 2022-03-31 | $172.80 | $172.80 | 605 | — | — |
| 2022-03-30 | $177.60 | $177.60 | 1,303 | — | — |
| 2022-03-29 | $187.20 | $187.20 | 7,481 | — | — |
| 2022-03-28 | $162.00 | $162.00 | 307 | — | — |
| 2022-03-25 | $162.00 | $162.00 | 1,371 | — | — |
| 2022-03-24 | $164.40 | $164.40 | 805 | — | — |
| 2022-03-23 | $165.60 | $165.60 | 877 | — | — |
| 2022-03-22 | $174.00 | $174.00 | 4,489 | — | — |
| 2022-03-21 | $164.40 | $164.40 | 1,076 | — | — |
| 2022-03-18 | $174.00 | $174.00 | 4,369 | — | — |
| 2022-03-17 | $159.60 | $159.60 | 1,954 | — | — |
| 2022-03-16 | $152.40 | $152.40 | 1,267 | — | — |
| 2022-03-15 | $136.80 | $136.80 | 8,104 | — | — |
| 2022-03-14 | $151.20 | $151.20 | 1,192 | — | — |
| 2022-03-11 | $162.00 | $162.00 | 981 | — | — |
| 2022-03-10 | $160.80 | $160.80 | 858 | — | — |
| 2022-03-09 | $165.60 | $165.60 | 1,150 | — | — |
| 2022-03-08 | $156.00 | $156.00 | 2,198 | — | — |
| 2022-03-07 | $171.60 | $171.60 | 1,455 | — | — |
| 2022-03-04 | $178.80 | $178.80 | 1,983 | — | — |
| 2022-03-03 | $196.80 | $196.80 | 2,998 | — | — |
| 2022-03-02 | $186.00 | $186.00 | 637 | — | — |
| 2022-03-01 | $181.20 | $181.20 | 1,192 | — | — |
| 2022-02-28 | $175.20 | $175.20 | 1,303 | — | — |
| 2022-02-25 | $183.60 | $183.60 | 568 | — | — |
| 2022-02-24 | $180.00 | $180.00 | 1,792 | — | — |
| 2022-02-23 | $182.40 | $182.40 | 1,093 | — | — |
| 2022-02-22 | $178.80 | $178.80 | 1,085 | — | — |
| 2022-02-18 | $196.80 | $196.80 | 1,474 | — | — |
| 2022-02-17 | $199.20 | $199.20 | 503 | — | — |
| 2022-02-16 | $212.40 | $212.40 | 387 | — | — |
| 2022-02-15 | $212.40 | $212.40 | 729 | — | — |
| 2022-02-14 | $199.20 | $199.20 | 1,007 | — | — |
| 2022-02-11 | $198.00 | $198.00 | 1,958 | — | — |
| 2022-02-10 | $216.00 | $216.00 | 1,343 | — | — |
| 2022-02-09 | $218.40 | $218.40 | 2,028 | — | — |
| 2022-02-08 | $207.60 | $207.60 | 1,998 | — | — |
| 2022-02-07 | $200.40 | $200.40 | 2,088 | — | — |
| 2022-02-04 | $190.80 | $190.80 | 3,247 | — | — |
| 2022-02-03 | $190.80 | $190.80 | 1,053 | — | — |
| 2022-02-02 | $205.20 | $205.20 | 672 | — | — |
| 2022-02-01 | $217.20 | $217.20 | 1,219 | — | — |
| 2022-01-31 | $210.00 | $210.00 | 1,337 | — | — |
| 2022-01-28 | $192.00 | $192.00 | 2,044 | — | — |
| 2022-01-27 | $184.80 | $184.80 | 1,415 | — | — |
| 2022-01-26 | $196.80 | $196.80 | 3,853 | — | — |
| 2022-01-25 | $198.00 | $198.00 | 1,298 | — | — |
| 2022-01-24 | $198.00 | $198.00 | 4,068 | — | — |
| 2022-01-21 | $206.40 | $206.40 | 2,878 | — | — |
| 2022-01-20 | $225.60 | $225.60 | 4,948 | — | — |
| 2022-01-19 | $243.60 | $243.60 | 3,684 | — | — |
| 2022-01-18 | $228.00 | $228.00 | 5,582 | — | — |
| 2022-01-14 | $214.80 | $214.80 | 5,173 | — | — |
| 2022-01-13 | $224.40 | $224.40 | 3,280 | — | — |
| 2022-01-12 | $247.20 | $247.20 | 4,268 | — | — |
| 2022-01-11 | $246.00 | $246.00 | 6,279 | — | — |
| 2022-01-10 | $236.40 | $236.40 | 14,303 | — | — |
| 2022-01-07 | $273.60 | $273.60 | 2,512 | — | — |
| 2022-01-06 | $289.20 | $289.20 | 4,502 | — | — |
| 2022-01-05 | $280.80 | $280.80 | 10,105 | — | — |
| 2022-01-04 | $303.60 | $303.60 | 4,241 | — | — |
| 2022-01-03 | $330.00 | $330.00 | 7,558 | — | — |