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
- 2021-08-20 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 | $35.50 | $35.50 | 110 | — | — |
| 2022-12-29 | $36.60 | $36.60 | 400 | — | — |
| 2022-12-28 | $36.80 | $36.80 | 540 | — | — |
| 2022-12-27 | $38.20 | $38.20 | 565 | — | — |
| 2022-12-23 | $38.40 | $38.40 | 80 | — | — |
| 2022-12-22 | $37.00 | $37.00 | 305 | — | — |
| 2022-12-21 | $36.80 | $36.80 | 1,300 | — | — |
| 2022-12-20 | $38.30 | $38.30 | 195 | — | — |
| 2022-12-19 | $37.00 | $37.00 | 505 | — | — |
| 2022-12-16 | $35.80 | $35.80 | 4,440 | — | — |
| 2022-12-15 | $36.60 | $36.60 | 970 | — | — |
| 2022-12-14 | $40.00 | $40.00 | 1,320 | — | — |
| 2022-12-13 | $41.20 | $41.20 | 2,085 | — | — |
| 2022-12-12 | $43.20 | $43.20 | 8,830 | — | — |
| 2022-12-09 | $66.20 | $66.20 | 1,335 | — | — |
| 2022-12-08 | $81.00 | $81.00 | 700 | — | — |
| 2022-12-07 | $76.00 | $76.00 | 790 | — | — |
| 2022-12-06 | $79.60 | $79.60 | 755 | — | — |
| 2022-12-05 | $80.40 | $80.40 | 655 | — | — |
| 2022-12-02 | $83.00 | $83.00 | 170 | — | — |
| 2022-12-01 | $77.80 | $77.80 | 245 | — | — |
| 2022-11-30 | $85.00 | $85.00 | 4,045 | — | — |
| 2022-11-29 | $73.20 | $73.20 | 1,265 | — | — |
| 2022-11-28 | $74.40 | $74.40 | 1,270 | — | — |
| 2022-11-25 | $84.20 | $84.20 | 415 | — | — |
| 2022-11-23 | $82.20 | $82.20 | 1,325 | — | — |
| 2022-11-22 | $79.20 | $79.20 | 735 | — | — |
| 2022-11-21 | $77.20 | $77.20 | 1,540 | — | — |
| 2022-11-18 | $75.40 | $75.40 | 5,440 | — | — |
| 2022-11-17 | $75.48 | $75.48 | 1,005 | — | — |
| 2022-11-16 | $75.80 | $75.80 | 1,205 | — | — |
| 2022-11-15 | $77.20 | $77.20 | 5,345 | — | — |
| 2022-11-14 | $85.00 | $85.00 | 13,980 | — | — |
| 2022-11-11 | $80.80 | $80.80 | 25,500 | — | — |
| 2022-11-10 | $75.80 | $75.80 | 285,695 | — | — |
| 2022-11-09 | $40.80 | $40.80 | 395 | — | — |
| 2022-11-08 | $49.60 | $49.60 | 535 | — | — |
| 2022-11-07 | $46.80 | $46.80 | 360 | — | — |
| 2022-11-04 | $53.30 | $53.30 | 525 | — | — |
| 2022-11-03 | $54.10 | $54.10 | 110 | — | — |
| 2022-11-02 | $50.60 | $50.60 | 4,055 | — | — |
| 2022-11-01 | $52.20 | $52.20 | 2,590 | — | — |
| 2022-10-31 | $56.20 | $56.20 | 1,640 | — | — |
| 2022-10-28 | $60.40 | $60.40 | 1,430 | — | — |
| 2022-10-27 | $62.00 | $62.00 | 4,525 | — | — |
| 2022-10-26 | $64.20 | $64.20 | 6,050 | — | — |
| 2022-10-25 | $58.40 | $58.40 | 7,060 | — | — |
| 2022-10-24 | $56.80 | $56.80 | 1,210 | — | — |
| 2022-10-21 | $51.20 | $51.20 | 1,075 | — | — |
| 2022-10-20 | $51.60 | $51.60 | 1,690 | — | — |
| 2022-10-19 | $54.40 | $54.40 | 3,685 | — | — |
| 2022-10-18 | $62.80 | $62.80 | 6,275 | — | — |
| 2022-10-17 | $66.00 | $66.00 | 9,125 | — | — |
| 2022-10-14 | $84.60 | $84.60 | 1,120 | — | — |
| 2022-10-13 | $103.80 | $103.80 | 1,350 | — | — |
| 2022-10-12 | $109.80 | $109.80 | 1,940 | — | — |
| 2022-10-11 | $122.20 | $122.20 | 2,455 | — | — |
| 2022-10-10 | $116.00 | $116.00 | 4,340 | — | — |
| 2022-10-07 | $121.80 | $121.80 | 7,060 | — | — |
| 2022-10-06 | $146.20 | $146.20 | 14,760 | — | — |
| 2022-10-05 | $150.40 | $150.40 | 242,950 | — | — |
| 2022-10-04 | $101.00 | $101.00 | 10,655 | — | — |
| 2022-10-03 | $118.00 | $118.00 | 3,040 | — | — |
| 2022-09-30 | $139.80 | $139.80 | 13,335 | — | — |
| 2022-09-29 | $174.80 | $174.80 | 24,735 | — | — |
| 2022-09-28 | $206.20 | $206.20 | 3,065 | — | — |
| 2022-09-27 | $201.00 | $201.00 | 160 | — | — |
| 2022-09-26 | $183.00 | $183.00 | 60 | — | — |
| 2022-09-23 | $195.60 | $195.60 | 310 | — | — |
| 2022-09-22 | $193.00 | $193.00 | 610 | — | — |
| 2022-09-21 | $205.00 | $205.00 | 975 | — | — |
| 2022-09-20 | $205.60 | $205.60 | 1,530 | — | — |
| 2022-09-19 | $205.00 | $205.00 | 1,785 | — | — |
| 2022-09-16 | $204.00 | $204.00 | 835 | — | — |
| 2022-09-15 | $204.60 | $204.60 | 100 | — | — |
| 2022-09-14 | $205.60 | $205.60 | 195 | — | — |
| 2022-09-13 | $204.00 | $204.00 | 115 | — | — |
| 2022-09-12 | $204.60 | $204.60 | 215 | — | — |
| 2022-09-09 | $206.20 | $206.20 | 245 | — | — |
| 2022-09-08 | $204.70 | $204.70 | 50 | — | — |
| 2022-09-07 | $205.20 | $205.20 | 555 | — | — |
| 2022-09-06 | $204.40 | $204.40 | 75 | — | — |
| 2022-09-02 | $218.00 | $218.00 | 10 | — | — |
| 2022-09-01 | $218.60 | $218.60 | 0 | — | — |
| 2022-08-31 | $218.60 | $218.60 | 285 | — | — |
| 2022-08-30 | $203.80 | $203.80 | 190 | — | — |
| 2022-08-29 | $207.20 | $207.20 | 685 | — | — |
| 2022-08-26 | $205.80 | $205.80 | 35 | — | — |
| 2022-08-25 | $204.20 | $204.20 | 125 | — | — |
| 2022-08-24 | $205.40 | $205.40 | 120 | — | — |
| 2022-08-23 | $186.60 | $186.60 | 10 | — | — |
| 2022-08-22 | $182.60 | $182.60 | 15 | — | — |
| 2022-08-19 | $186.00 | $186.00 | 105 | — | — |
| 2022-08-18 | $197.60 | $197.60 | 3,120 | — | — |
| 2022-08-17 | $205.00 | $205.00 | 25 | — | — |
| 2022-08-16 | $205.10 | $205.10 | 55 | — | — |
| 2022-08-15 | $204.20 | $204.20 | 60 | — | — |
| 2022-08-12 | $198.00 | $198.00 | 55 | — | — |
| 2022-08-11 | $213.80 | $213.80 | 205 | — | — |
| 2022-08-10 | $204.20 | $204.20 | 50 | — | — |
| 2022-08-09 | $204.20 | $204.20 | 150 | — | — |
| 2022-08-08 | $209.00 | $209.00 | 205 | — | — |
| 2022-08-05 | $206.20 | $206.20 | 165 | — | — |
| 2022-08-04 | $206.20 | $206.20 | 835 | — | — |
| 2022-08-03 | $205.40 | $205.40 | 785 | — | — |
| 2022-08-02 | $208.00 | $208.00 | 140 | — | — |
| 2022-08-01 | $206.00 | $206.00 | 365 | — | — |
| 2022-07-29 | $212.20 | $212.20 | 1,105 | — | — |
| 2022-07-28 | $190.60 | $190.60 | 1,715 | — | — |
| 2022-07-27 | $205.00 | $205.00 | 2,255 | — | — |
| 2022-07-26 | $183.80 | $183.80 | 210 | — | — |
| 2022-07-25 | $189.60 | $189.60 | 140 | — | — |
| 2022-07-22 | $192.00 | $192.00 | 220 | — | — |
| 2022-07-21 | $198.00 | $198.00 | 160 | — | — |
| 2022-07-20 | $194.00 | $194.00 | 140 | — | — |
| 2022-07-19 | $199.50 | $199.50 | 675 | — | — |
| 2022-07-18 | $204.80 | $204.80 | 235 | — | — |
| 2022-07-15 | $211.40 | $211.40 | 2,170 | — | — |
| 2022-07-14 | $196.20 | $196.20 | 2,455 | — | — |
| 2022-07-13 | $203.00 | $203.00 | 1,545 | — | — |
| 2022-07-12 | $228.40 | $228.40 | 2,575 | — | — |
| 2022-07-11 | $217.00 | $217.00 | 7,605 | — | — |
| 2022-07-08 | $211.90 | $211.90 | 12,180 | — | — |
| 2022-07-07 | $212.80 | $212.80 | 4,160 | — | — |
| 2022-07-06 | $204.80 | $204.80 | 1,640 | — | — |
| 2022-07-05 | $212.20 | $212.20 | 5,800 | — | — |
| 2022-07-01 | $204.20 | $204.20 | 8,210 | — | — |
| 2022-06-30 | $212.20 | $212.20 | 68,815 | — | — |
| 2022-06-29 | $194.00 | $194.00 | 1,130 | — | — |
| 2022-06-28 | $191.80 | $191.80 | 2,090 | — | — |
| 2022-06-27 | $185.20 | $185.20 | 56,720 | — | — |
| 2022-06-24 | $159.00 | $159.00 | 1,430 | — | — |
| 2022-06-23 | $178.00 | $178.00 | 190,065 | — | — |
| 2022-06-22 | $175.40 | $175.40 | 5,435 | — | — |
| 2022-06-21 | $192.00 | $192.00 | 1,245 | — | — |
| 2022-06-17 | $204.00 | $204.00 | 90,395 | — | — |
| 2022-06-16 | $203.60 | $203.60 | 225 | — | — |
| 2022-06-15 | $203.60 | $203.60 | 95 | — | — |
| 2022-06-14 | $203.60 | $203.60 | 5,320 | — | — |
| 2022-06-13 | $203.80 | $203.80 | 550 | — | — |
| 2022-06-10 | $204.40 | $204.40 | 545 | — | — |
| 2022-06-09 | $203.60 | $203.60 | 25 | — | — |
| 2022-06-08 | $203.60 | $203.60 | 65 | — | — |
| 2022-06-07 | $203.92 | $203.92 | 0 | — | — |
| 2022-06-06 | $203.92 | $203.92 | 10 | — | — |
| 2022-06-03 | $203.60 | $203.60 | 0 | — | — |
| 2022-06-02 | $203.60 | $203.60 | 40 | — | — |
| 2022-06-01 | $203.60 | $203.60 | 10 | — | — |
| 2022-05-31 | $203.60 | $203.60 | 1,385 | — | — |
| 2022-05-27 | $203.80 | $203.80 | 25 | — | — |
| 2022-05-26 | $203.40 | $203.40 | 40 | — | — |
| 2022-05-25 | $203.60 | $203.60 | 50 | — | — |
| 2022-05-24 | $203.20 | $203.20 | 5,250 | — | — |
| 2022-05-23 | $203.30 | $203.30 | 15 | — | — |
| 2022-05-20 | $203.00 | $203.00 | 0 | — | — |
| 2022-05-19 | $203.00 | $203.00 | 25 | — | — |
| 2022-05-18 | $203.00 | $203.00 | 0 | — | — |
| 2022-05-17 | $203.00 | $203.00 | 105 | — | — |
| 2022-05-16 | $202.80 | $202.80 | 0 | — | — |
| 2022-05-13 | $202.80 | $202.80 | 510 | — | — |
| 2022-05-12 | $202.80 | $202.80 | 1,015 | — | — |
| 2022-05-11 | $202.80 | $202.80 | 490 | — | — |
| 2022-05-10 | $203.20 | $203.20 | 30 | — | — |
| 2022-05-09 | $203.40 | $203.40 | 20 | — | — |
| 2022-05-06 | $203.00 | $203.00 | 0 | — | — |
| 2022-05-05 | $203.00 | $203.00 | 445 | — | — |
| 2022-05-04 | $203.60 | $203.60 | 0 | — | — |
| 2022-05-03 | $203.60 | $203.60 | 10 | — | — |
| 2022-05-02 | $203.00 | $203.00 | 10 | — | — |
| 2022-04-29 | $203.60 | $203.60 | 20 | — | — |
| 2022-04-28 | $203.40 | $203.40 | 20 | — | — |
| 2022-04-27 | $203.00 | $203.00 | 15 | — | — |
| 2022-04-26 | $203.30 | $203.30 | 0 | — | — |
| 2022-04-25 | $203.30 | $203.30 | 37,465 | — | — |
| 2022-04-22 | $203.00 | $203.00 | 1,715 | — | — |
| 2022-04-21 | $203.20 | $203.20 | 140 | — | — |
| 2022-04-20 | $203.60 | $203.60 | 20 | — | — |
| 2022-04-19 | $203.00 | $203.00 | 25 | — | — |
| 2022-04-18 | $203.40 | $203.40 | 45 | — | — |
| 2022-04-14 | $203.20 | $203.20 | 10 | — | — |
| 2022-04-13 | $202.80 | $202.80 | 605 | — | — |
| 2022-04-12 | $203.40 | $203.40 | 120 | — | — |
| 2022-04-11 | $203.60 | $203.60 | 125 | — | — |
| 2022-04-08 | $203.20 | $203.20 | 0 | — | — |
| 2022-04-07 | $203.20 | $203.20 | 45 | — | — |
| 2022-04-06 | $202.40 | $202.40 | 55 | — | — |
| 2022-04-05 | $203.20 | $203.20 | 35 | — | — |
| 2022-04-04 | $203.20 | $203.20 | 0 | — | — |
| 2022-04-01 | $203.20 | $203.20 | 455 | — | — |
| 2022-03-31 | $202.40 | $202.40 | 625 | — | — |
| 2022-03-30 | $202.40 | $202.40 | 5 | — | — |
| 2022-03-29 | $202.40 | $202.40 | 30 | — | — |
| 2022-03-28 | $203.20 | $203.20 | 5 | — | — |
| 2022-03-25 | $202.86 | $202.86 | 5 | — | — |
| 2022-03-24 | $202.86 | $202.86 | 0 | — | — |
| 2022-03-23 | $202.86 | $202.86 | 10 | — | — |
| 2022-03-22 | $202.40 | $202.40 | 155 | — | — |
| 2022-03-21 | $202.40 | $202.40 | 40 | — | — |
| 2022-03-18 | $202.40 | $202.40 | 0 | — | — |
| 2022-03-17 | $202.40 | $202.40 | 2,870 | — | — |
| 2022-03-16 | $202.40 | $202.40 | 1,915 | — | — |
| 2022-03-15 | $202.60 | $202.60 | 195 | — | — |
| 2022-03-14 | $202.76 | $202.76 | 90 | — | — |
| 2022-03-11 | $202.40 | $202.40 | 20,220 | — | — |
| 2022-03-10 | $202.60 | $202.60 | 65 | — | — |
| 2022-03-09 | $202.20 | $202.20 | 0 | — | — |
| 2022-03-08 | $202.20 | $202.20 | 35 | — | — |
| 2022-03-07 | $202.00 | $202.00 | 5,460 | — | — |
| 2022-03-04 | $202.00 | $202.00 | 140 | — | — |
| 2022-03-03 | $202.80 | $202.80 | 10 | — | — |
| 2022-03-02 | $204.00 | $204.00 | 25 | — | — |
| 2022-03-01 | $202.40 | $202.40 | 75 | — | — |
| 2022-02-28 | $202.64 | $202.64 | 0 | — | — |
| 2022-02-25 | $202.64 | $202.64 | 15 | — | — |
| 2022-02-24 | $202.00 | $202.00 | 45 | — | — |
| 2022-02-23 | $203.76 | $203.76 | 30 | — | — |
| 2022-02-22 | $202.40 | $202.40 | 3,940 | — | — |
| 2022-02-18 | $202.80 | $202.80 | 10 | — | — |
| 2022-02-17 | $202.00 | $202.00 | 285 | — | — |
| 2022-02-16 | $202.40 | $202.40 | 250 | — | — |
| 2022-02-15 | $202.30 | $202.30 | 5,315 | — | — |
| 2022-02-14 | $202.30 | $202.30 | 8,220 | — | — |
| 2022-02-11 | $201.80 | $201.80 | 535 | — | — |
| 2022-02-10 | $201.80 | $201.80 | 0 | — | — |
| 2022-02-09 | $201.80 | $201.80 | 55 | — | — |
| 2022-02-08 | $202.40 | $202.40 | 0 | — | — |
| 2022-02-07 | $202.40 | $202.40 | 0 | — | — |
| 2022-02-04 | $202.40 | $202.40 | 25 | — | — |
| 2022-02-03 | $201.80 | $201.80 | 180 | — | — |
| 2022-02-02 | $201.20 | $201.20 | 75 | — | — |
| 2022-02-01 | $201.20 | $201.20 | 40 | — | — |
| 2022-01-31 | $201.80 | $201.80 | 100 | — | — |
| 2022-01-28 | $201.80 | $201.80 | 315 | — | — |
| 2022-01-27 | $201.20 | $201.20 | 80 | — | — |
| 2022-01-26 | $201.80 | $201.80 | 425 | — | — |
| 2022-01-25 | $201.00 | $201.00 | 585 | — | — |
| 2022-01-24 | $200.80 | $200.80 | 105 | — | — |
| 2022-01-21 | $201.40 | $201.40 | 600 | — | — |
| 2022-01-20 | $201.20 | $201.20 | 285 | — | — |
| 2022-01-19 | $201.40 | $201.40 | 0 | — | — |
| 2022-01-18 | $201.40 | $201.40 | 0 | — | — |
| 2022-01-14 | $201.40 | $201.40 | 0 | — | — |
| 2022-01-13 | $201.40 | $201.40 | 0 | — | — |
| 2022-01-12 | $201.40 | $201.40 | 1,585 | — | — |
| 2022-01-11 | $200.80 | $200.80 | 115 | — | — |
| 2022-01-10 | $200.80 | $200.80 | 0 | — | — |
| 2022-01-07 | $200.80 | $200.80 | 0 | — | — |
| 2022-01-06 | $200.80 | $200.80 | 95 | — | — |
| 2022-01-05 | $201.00 | $201.00 | 3,340 | — | — |
| 2022-01-04 | $200.40 | $200.40 | 50 | — | — |
| 2022-01-03 | $201.40 | $201.40 | 0 | — | — |