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
- 2019-02-05 to 2026-08-28
- 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 | $38.46 | $38.46 | 8,076 | — | — |
| 2022-12-29 | $39.20 | $39.20 | 9,588 | — | — |
| 2022-12-28 | $35.60 | $35.60 | 3,316 | — | — |
| 2022-12-27 | $34.60 | $34.60 | 3,873 | — | — |
| 2022-12-23 | $33.81 | $33.81 | 2,571 | — | — |
| 2022-12-22 | $33.40 | $33.40 | 9,238 | — | — |
| 2022-12-21 | $36.00 | $36.00 | 2,178 | — | — |
| 2022-12-20 | $36.00 | $36.00 | 2,483 | — | — |
| 2022-12-19 | $36.96 | $36.96 | 6,197 | — | — |
| 2022-12-16 | $39.60 | $39.60 | 4,472 | — | — |
| 2022-12-15 | $39.60 | $39.60 | 3,496 | — | — |
| 2022-12-14 | $39.60 | $39.60 | 3,867 | — | — |
| 2022-12-13 | $40.40 | $40.40 | 4,197 | — | — |
| 2022-12-12 | $39.84 | $39.84 | 3,336 | — | — |
| 2022-12-09 | $39.20 | $39.20 | 6,149 | — | — |
| 2022-12-08 | $41.60 | $41.60 | 12,156 | — | — |
| 2022-12-07 | $40.82 | $40.82 | 1,337 | — | — |
| 2022-12-06 | $42.40 | $42.40 | 5,579 | — | — |
| 2022-12-05 | $40.40 | $40.40 | 13,454 | — | — |
| 2022-12-02 | $40.00 | $40.00 | 6,057 | — | — |
| 2022-12-01 | $39.60 | $39.60 | 9,025 | — | — |
| 2022-11-30 | $41.20 | $41.20 | 3,416 | — | — |
| 2022-11-29 | $40.80 | $40.80 | 3,803 | — | — |
| 2022-11-28 | $40.00 | $40.00 | 3,494 | — | — |
| 2022-11-25 | $40.80 | $40.80 | 3,130 | — | — |
| 2022-11-23 | $40.00 | $40.00 | 4,889 | — | — |
| 2022-11-22 | $40.80 | $40.80 | 5,541 | — | — |
| 2022-11-21 | $41.20 | $41.20 | 1,751 | — | — |
| 2022-11-18 | $41.20 | $41.20 | 2,110 | — | — |
| 2022-11-17 | $40.60 | $40.60 | 7,615 | — | — |
| 2022-11-16 | $42.40 | $42.40 | 5,093 | — | — |
| 2022-11-15 | $42.80 | $42.80 | 8,962 | — | — |
| 2022-11-14 | $43.20 | $43.20 | 7,103 | — | — |
| 2022-11-11 | $48.60 | $48.60 | 5,665 | — | — |
| 2022-11-10 | $45.20 | $45.20 | 3,944 | — | — |
| 2022-11-09 | $42.80 | $42.80 | 2,395 | — | — |
| 2022-11-08 | $44.80 | $44.80 | 4,294 | — | — |
| 2022-11-07 | $43.20 | $43.20 | 2,268 | — | — |
| 2022-11-04 | $46.40 | $46.40 | 2,712 | — | — |
| 2022-11-03 | $42.40 | $42.40 | 5,249 | — | — |
| 2022-11-02 | $44.40 | $44.40 | 4,418 | — | — |
| 2022-11-01 | $46.80 | $46.80 | 1,835 | — | — |
| 2022-10-31 | $48.00 | $48.00 | 4,294 | — | — |
| 2022-10-28 | $48.80 | $48.80 | 1,518 | — | — |
| 2022-10-27 | $49.20 | $49.20 | 2,489 | — | — |
| 2022-10-26 | $48.80 | $48.80 | 4,361 | — | — |
| 2022-10-25 | $44.00 | $44.00 | 5,679 | — | — |
| 2022-10-24 | $44.80 | $44.80 | 4,764 | — | — |
| 2022-10-21 | $44.00 | $44.00 | 2,520 | — | — |
| 2022-10-20 | $46.00 | $46.00 | 2,771 | — | — |
| 2022-10-19 | $48.80 | $48.80 | 3,596 | — | — |
| 2022-10-18 | $51.60 | $51.60 | 3,381 | — | — |
| 2022-10-17 | $52.00 | $52.00 | 1,962 | — | — |
| 2022-10-14 | $52.80 | $52.80 | 741 | — | — |
| 2022-10-13 | $52.40 | $52.40 | 2,163 | — | — |
| 2022-10-12 | $50.80 | $50.80 | 595 | — | — |
| 2022-10-11 | $51.60 | $51.60 | 1,791 | — | — |
| 2022-10-10 | $53.60 | $53.60 | 1,860 | — | — |
| 2022-10-07 | $54.80 | $54.80 | 3,341 | — | — |
| 2022-10-06 | $54.00 | $54.00 | 1,643 | — | — |
| 2022-10-05 | $54.40 | $54.40 | 2,371 | — | — |
| 2022-10-04 | $54.00 | $54.00 | 4,077 | — | — |
| 2022-10-03 | $51.60 | $51.60 | 3,072 | — | — |
| 2022-09-30 | $54.80 | $54.80 | 4,585 | — | — |
| 2022-09-29 | $53.20 | $53.20 | 4,119 | — | — |
| 2022-09-28 | $54.40 | $54.40 | 12,598 | — | — |
| 2022-09-27 | $57.20 | $57.20 | 5,851 | — | — |
| 2022-09-26 | $56.80 | $56.80 | 22,438 | — | — |
| 2022-09-23 | $52.40 | $52.40 | 58,008 | — | — |
| 2022-09-22 | $77.60 | $77.60 | 7,188 | — | — |
| 2022-09-21 | $84.80 | $84.80 | 3,445 | — | — |
| 2022-09-20 | $82.00 | $82.00 | 6,194 | — | — |
| 2022-09-19 | $82.80 | $82.80 | 3,031 | — | — |
| 2022-09-16 | $79.60 | $79.60 | 3,395 | — | — |
| 2022-09-15 | $80.80 | $80.80 | 2,737 | — | — |
| 2022-09-14 | $82.80 | $82.80 | 2,219 | — | — |
| 2022-09-13 | $80.00 | $80.00 | 4,727 | — | — |
| 2022-09-12 | $79.60 | $79.60 | 1,548 | — | — |
| 2022-09-09 | $81.20 | $81.20 | 2,844 | — | — |
| 2022-09-08 | $78.40 | $78.40 | 3,193 | — | — |
| 2022-09-07 | $76.32 | $76.32 | 1,936 | — | — |
| 2022-09-06 | $75.20 | $75.20 | 1,850 | — | — |
| 2022-09-02 | $76.00 | $76.00 | 1,276 | — | — |
| 2022-09-01 | $75.20 | $75.20 | 2,408 | — | — |
| 2022-08-31 | $74.00 | $74.00 | 4,389 | — | — |
| 2022-08-30 | $74.40 | $74.40 | 10,801 | — | — |
| 2022-08-29 | $71.20 | $71.20 | 7,148 | — | — |
| 2022-08-26 | $76.00 | $76.00 | 4,121 | — | — |
| 2022-08-25 | $76.40 | $76.40 | 7,435 | — | — |
| 2022-08-24 | $75.20 | $75.20 | 10,477 | — | — |
| 2022-08-23 | $77.60 | $77.60 | 7,219 | — | — |
| 2022-08-22 | $82.40 | $82.40 | 3,624 | — | — |
| 2022-08-19 | $85.20 | $85.20 | 9,705 | — | — |
| 2022-08-18 | $96.80 | $96.80 | 4,327 | — | — |
| 2022-08-17 | $102.40 | $102.40 | 2,303 | — | — |
| 2022-08-16 | $103.20 | $103.20 | 3,018 | — | — |
| 2022-08-15 | $106.80 | $106.80 | 4,301 | — | — |
| 2022-08-12 | $106.77 | $106.77 | 3,934 | — | — |
| 2022-08-11 | $110.00 | $110.00 | 2,533 | — | — |
| 2022-08-10 | $111.20 | $111.20 | 2,453 | — | — |
| 2022-08-09 | $116.00 | $116.00 | 4,013 | — | — |
| 2022-08-08 | $111.60 | $111.60 | 2,690 | — | — |
| 2022-08-05 | $114.80 | $114.80 | 3,812 | — | — |
| 2022-08-04 | $116.80 | $116.80 | 3,043 | — | — |
| 2022-08-03 | $120.00 | $120.00 | 2,907 | — | — |
| 2022-08-02 | $118.80 | $118.80 | 3,781 | — | — |
| 2022-08-01 | $116.40 | $116.40 | 2,921 | — | — |
| 2022-07-29 | $112.80 | $112.80 | 1,344 | — | — |
| 2022-07-28 | $112.80 | $112.80 | 1,121 | — | — |
| 2022-07-27 | $116.00 | $116.00 | 2,824 | — | — |
| 2022-07-26 | $116.00 | $116.00 | 5,670 | — | — |
| 2022-07-25 | $112.40 | $112.40 | 3,185 | — | — |
| 2022-07-22 | $116.00 | $116.00 | 8,321 | — | — |
| 2022-07-21 | $123.20 | $123.20 | 18,066 | — | — |
| 2022-07-20 | $127.20 | $127.20 | 4,654 | — | — |
| 2022-07-19 | $120.80 | $120.80 | 7,895 | — | — |
| 2022-07-18 | $126.80 | $126.80 | 3,362 | — | — |
| 2022-07-15 | $128.00 | $128.00 | 3,298 | — | — |
| 2022-07-14 | $122.00 | $122.00 | 3,559 | — | — |
| 2022-07-13 | $126.40 | $126.40 | 10,359 | — | — |
| 2022-07-12 | $118.80 | $118.80 | 8,512 | — | — |
| 2022-07-11 | $111.20 | $111.20 | 5,440 | — | — |
| 2022-07-08 | $108.80 | $108.80 | 8,464 | — | — |
| 2022-07-07 | $96.40 | $96.40 | 2,343 | — | — |
| 2022-07-06 | $98.80 | $98.80 | 8,719 | — | — |
| 2022-07-05 | $104.00 | $104.00 | 3,169 | — | — |
| 2022-07-01 | $108.00 | $108.00 | 7,934 | — | — |
| 2022-06-30 | $119.60 | $119.60 | 20,988 | — | — |
| 2022-06-29 | $123.60 | $123.60 | 26,443 | — | — |
| 2022-06-28 | $122.00 | $122.00 | 26,141 | — | — |
| 2022-06-27 | $104.00 | $104.00 | 16,877 | — | — |
| 2022-06-24 | $88.80 | $88.80 | 9,869 | — | — |
| 2022-06-23 | $82.00 | $82.00 | 5,471 | — | — |
| 2022-06-22 | $85.20 | $85.20 | 7,983 | — | — |
| 2022-06-21 | $81.60 | $81.60 | 3,779 | — | — |
| 2022-06-17 | $72.00 | $72.00 | 1,798 | — | — |
| 2022-06-16 | $67.60 | $67.60 | 2,314 | — | — |
| 2022-06-15 | $72.40 | $72.40 | 1,768 | — | — |
| 2022-06-14 | $72.40 | $72.40 | 1,678 | — | — |
| 2022-06-13 | $75.20 | $75.20 | 2,368 | — | — |
| 2022-06-10 | $82.00 | $82.00 | 1,684 | — | — |
| 2022-06-09 | $83.60 | $83.60 | 1,031 | — | — |
| 2022-06-08 | $81.20 | $81.20 | 1,242 | — | — |
| 2022-06-07 | $80.80 | $80.80 | 618 | — | — |
| 2022-06-06 | $82.00 | $82.00 | 880 | — | — |
| 2022-06-03 | $82.80 | $82.80 | 579 | — | — |
| 2022-06-02 | $79.60 | $79.60 | 3,347 | — | — |
| 2022-06-01 | $82.00 | $82.00 | 645 | — | — |
| 2022-05-31 | $83.20 | $83.20 | 844 | — | — |
| 2022-05-27 | $84.80 | $84.80 | 2,520 | — | — |
| 2022-05-26 | $79.60 | $79.60 | 2,559 | — | — |
| 2022-05-25 | $74.40 | $74.40 | 4,856 | — | — |
| 2022-05-24 | $80.00 | $80.00 | 722 | — | — |
| 2022-05-23 | $80.00 | $80.00 | 3,798 | — | — |
| 2022-05-20 | $80.00 | $80.00 | 1,626 | — | — |
| 2022-05-19 | $80.40 | $80.40 | 2,813 | — | — |
| 2022-05-18 | $83.20 | $83.20 | 4,967 | — | — |
| 2022-05-17 | $86.80 | $86.80 | 3,873 | — | — |
| 2022-05-16 | $90.00 | $90.00 | 3,576 | — | — |
| 2022-05-13 | $85.20 | $85.20 | 2,807 | — | — |
| 2022-05-12 | $80.00 | $80.00 | 3,896 | — | — |
| 2022-05-11 | $87.20 | $87.20 | 2,785 | — | — |
| 2022-05-10 | $87.60 | $87.60 | 2,826 | — | — |
| 2022-05-09 | $88.80 | $88.80 | 2,308 | — | — |
| 2022-05-06 | $95.20 | $95.20 | 4,981 | — | — |
| 2022-05-05 | $99.20 | $99.20 | 2,597 | — | — |
| 2022-05-04 | $99.60 | $99.60 | 2,474 | — | — |
| 2022-05-03 | $94.40 | $94.40 | 1,588 | — | — |
| 2022-05-02 | $92.40 | $92.40 | 3,055 | — | — |
| 2022-04-29 | $91.60 | $91.60 | 3,289 | — | — |
| 2022-04-28 | $92.80 | $92.80 | 1,275 | — | — |
| 2022-04-27 | $93.20 | $93.20 | 2,246 | — | — |
| 2022-04-26 | $93.20 | $93.20 | 2,270 | — | — |
| 2022-04-25 | $93.20 | $93.20 | 5,581 | — | — |
| 2022-04-22 | $98.40 | $98.40 | 1,256 | — | — |
| 2022-04-21 | $100.40 | $100.40 | 2,918 | — | — |
| 2022-04-20 | $102.00 | $102.00 | 3,164 | — | — |
| 2022-04-19 | $98.40 | $98.40 | 2,682 | — | — |
| 2022-04-18 | $102.00 | $102.00 | 7,261 | — | — |
| 2022-04-14 | $104.00 | $104.00 | 45,602 | — | — |
| 2022-04-13 | $92.40 | $92.40 | 2,594 | — | — |
| 2022-04-12 | $94.00 | $94.00 | 2,745 | — | — |
| 2022-04-11 | $94.00 | $94.00 | 4,536 | — | — |
| 2022-04-08 | $97.60 | $97.60 | 4,819 | — | — |
| 2022-04-07 | $99.20 | $99.20 | 8,563 | — | — |
| 2022-04-06 | $103.60 | $103.60 | 4,856 | — | — |
| 2022-04-05 | $103.60 | $103.60 | 5,429 | — | — |
| 2022-04-04 | $103.20 | $103.20 | 7,407 | — | — |
| 2022-04-01 | $109.60 | $109.60 | 12,736 | — | — |
| 2022-03-31 | $113.60 | $113.60 | 18,684 | — | — |
| 2022-03-30 | $105.20 | $105.20 | 4,392 | — | — |
| 2022-03-29 | $106.00 | $106.00 | 5,734 | — | — |
| 2022-03-28 | $104.00 | $104.00 | 4,633 | — | — |
| 2022-03-25 | $103.60 | $103.60 | 3,508 | — | — |
| 2022-03-24 | $102.80 | $102.80 | 4,478 | — | — |
| 2022-03-23 | $106.00 | $106.00 | 2,050 | — | — |
| 2022-03-22 | $106.00 | $106.00 | 8,007 | — | — |
| 2022-03-21 | $104.00 | $104.00 | 4,550 | — | — |
| 2022-03-18 | $104.00 | $104.00 | 4,216 | — | — |
| 2022-03-17 | $107.60 | $107.60 | 3,184 | — | — |
| 2022-03-16 | $105.20 | $105.20 | 6,559 | — | — |
| 2022-03-15 | $104.80 | $104.80 | 3,690 | — | — |
| 2022-03-14 | $110.00 | $110.00 | 8,818 | — | — |
| 2022-03-11 | $106.80 | $106.80 | 9,278 | — | — |
| 2022-03-10 | $101.60 | $101.60 | 3,901 | — | — |
| 2022-03-09 | $108.40 | $108.40 | 5,394 | — | — |
| 2022-03-08 | $105.20 | $105.20 | 10,624 | — | — |
| 2022-03-07 | $101.20 | $101.20 | 16,553 | — | — |
| 2022-03-04 | $108.00 | $108.00 | 16,811 | — | — |
| 2022-03-03 | $121.60 | $121.60 | 22,692 | — | — |
| 2022-03-02 | $136.80 | $136.80 | 10,675 | — | — |
| 2022-03-01 | $132.00 | $132.00 | 9,350 | — | — |
| 2022-02-28 | $140.40 | $140.40 | 16,983 | — | — |
| 2022-02-25 | $153.60 | $153.60 | 9,322 | — | — |
| 2022-02-24 | $152.00 | $152.00 | 17,080 | — | — |
| 2022-02-23 | $157.60 | $157.60 | 8,478 | — | — |
| 2022-02-22 | $154.80 | $154.80 | 22,803 | — | — |
| 2022-02-18 | $162.00 | $162.00 | 20,784 | — | — |
| 2022-02-17 | $178.00 | $178.00 | 26,752 | — | — |
| 2022-02-16 | $163.20 | $163.20 | 47,227 | — | — |
| 2022-02-15 | $186.00 | $186.00 | 138,021 | — | — |
| 2022-02-14 | $200.80 | $200.80 | 33,596 | — | — |
| 2022-02-11 | $214.40 | $214.40 | 35,322 | — | — |
| 2022-02-10 | $204.00 | $204.00 | 22,510 | — | — |
| 2022-02-09 | $200.00 | $200.00 | 95,875 | — | — |
| 2022-02-08 | $204.00 | $204.00 | 192,387 | — | — |
| 2022-02-07 | $170.40 | $170.40 | 48,117 | — | — |
| 2022-02-04 | $159.20 | $159.20 | 20,394 | — | — |
| 2022-02-03 | $150.80 | $150.80 | 11,141 | — | — |
| 2022-02-02 | $154.00 | $154.00 | 22,456 | — | — |
| 2022-02-01 | $158.40 | $158.40 | 33,769 | — | — |
| 2022-01-31 | $170.00 | $170.00 | 53,407 | — | — |
| 2022-01-28 | $159.60 | $159.60 | 44,267 | — | — |
| 2022-01-27 | $148.40 | $148.40 | 28,957 | — | — |
| 2022-01-26 | $153.60 | $153.60 | 63,869 | — | — |
| 2022-01-25 | $154.80 | $154.80 | 42,816 | — | — |
| 2022-01-24 | $144.80 | $144.80 | 74,241 | — | — |
| 2022-01-21 | $134.00 | $134.00 | 82,891 | — | — |
| 2022-01-20 | $127.60 | $127.60 | 168,832 | — | — |
| 2022-01-19 | $158.40 | $158.40 | 1,571,534 | — | — |
| 2022-01-18 | $130.00 | $130.00 | 251,266 | — | — |
| 2022-01-14 | $167.20 | $167.20 | 1,619,473 | — | — |
| 2022-01-13 | $76.40 | $76.40 | 88,679 | — | — |
| 2022-01-12 | $72.00 | $72.00 | 128,457 | — | — |
| 2022-01-11 | $72.00 | $72.00 | 2,131,340 | — | — |
| 2022-01-10 | $42.20 | $42.20 | 3,870 | — | — |
| 2022-01-07 | $42.00 | $42.00 | 1,322 | — | — |
| 2022-01-06 | $41.60 | $41.60 | 3,336 | — | — |
| 2022-01-05 | $45.60 | $45.60 | 2,670 | — | — |
| 2022-01-04 | $48.40 | $48.40 | 671 | — | — |
| 2022-01-03 | $50.00 | $50.00 | 1,515 | — | — |