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
- 2020-12-08 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 | $29.00 | $29.00 | 7,912 | — | — |
| 2022-12-29 | $26.75 | $26.75 | 10,868 | — | — |
| 2022-12-28 | $28.00 | $28.00 | 6,116 | — | — |
| 2022-12-27 | $27.75 | $27.75 | 4,292 | — | — |
| 2022-12-23 | $29.25 | $29.25 | 19,836 | — | — |
| 2022-12-22 | $26.00 | $26.00 | 7,796 | — | — |
| 2022-12-21 | $26.00 | $26.00 | 10,032 | — | — |
| 2022-12-20 | $25.50 | $25.50 | 13,676 | — | — |
| 2022-12-19 | $26.75 | $26.75 | 31,820 | — | — |
| 2022-12-16 | $30.00 | $30.00 | 165,684 | — | — |
| 2022-12-15 | $118.25 | $118.25 | 3,408 | — | — |
| 2022-12-14 | $119.75 | $119.75 | 6,368 | — | — |
| 2022-12-13 | $134.75 | $134.75 | 3,120 | — | — |
| 2022-12-12 | $142.75 | $142.75 | 3,876 | — | — |
| 2022-12-09 | $140.00 | $140.00 | 3,036 | — | — |
| 2022-12-08 | $133.75 | $133.75 | 1,876 | — | — |
| 2022-12-07 | $126.00 | $126.00 | 4,180 | — | — |
| 2022-12-06 | $139.00 | $139.00 | 2,556 | — | — |
| 2022-12-05 | $151.00 | $151.00 | 1,520 | — | — |
| 2022-12-02 | $152.25 | $152.25 | 3,504 | — | — |
| 2022-12-01 | $148.00 | $148.00 | 1,024 | — | — |
| 2022-11-30 | $146.50 | $146.50 | 3,516 | — | — |
| 2022-11-29 | $143.75 | $143.75 | 2,432 | — | — |
| 2022-11-28 | $155.50 | $155.50 | 3,448 | — | — |
| 2022-11-25 | $157.25 | $157.25 | 540 | — | — |
| 2022-11-23 | $158.75 | $158.75 | 1,244 | — | — |
| 2022-11-22 | $158.00 | $158.00 | 2,376 | — | — |
| 2022-11-21 | $163.00 | $163.00 | 3,452 | — | — |
| 2022-11-18 | $175.00 | $175.00 | 16,580 | — | — |
| 2022-11-17 | $155.25 | $155.25 | 920 | — | — |
| 2022-11-16 | $152.75 | $152.75 | 1,308 | — | — |
| 2022-11-15 | $151.75 | $151.75 | 1,820 | — | — |
| 2022-11-14 | $150.00 | $150.00 | 5,400 | — | — |
| 2022-11-11 | $165.25 | $165.25 | 2,348 | — | — |
| 2022-11-10 | $174.00 | $174.00 | 1,608 | — | — |
| 2022-11-09 | $175.75 | $175.75 | 708 | — | — |
| 2022-11-08 | $180.75 | $180.75 | 1,532 | — | — |
| 2022-11-07 | $176.25 | $176.25 | 3,728 | — | — |
| 2022-11-04 | $167.25 | $167.25 | 1,452 | — | — |
| 2022-11-03 | $174.75 | $174.75 | 4,912 | — | — |
| 2022-11-02 | $157.50 | $157.50 | 2,380 | — | — |
| 2022-11-01 | $170.25 | $170.25 | 680 | — | — |
| 2022-10-31 | $172.50 | $172.50 | 972 | — | — |
| 2022-10-28 | $170.50 | $170.50 | 996 | — | — |
| 2022-10-27 | $173.50 | $173.50 | 1,316 | — | — |
| 2022-10-26 | $172.25 | $172.25 | 1,532 | — | — |
| 2022-10-25 | $171.00 | $171.00 | 980 | — | — |
| 2022-10-24 | $167.00 | $167.00 | 1,732 | — | — |
| 2022-10-21 | $173.25 | $173.25 | 1,616 | — | — |
| 2022-10-20 | $163.75 | $163.75 | 572 | — | — |
| 2022-10-19 | $166.25 | $166.25 | 708 | — | — |
| 2022-10-18 | $174.00 | $174.00 | 1,020 | — | — |
| 2022-10-17 | $166.50 | $166.50 | 1,892 | — | — |
| 2022-10-14 | $158.00 | $158.00 | 1,756 | — | — |
| 2022-10-13 | $164.00 | $164.00 | 2,304 | — | — |
| 2022-10-12 | $169.50 | $169.50 | 520 | — | — |
| 2022-10-11 | $166.00 | $166.00 | 1,028 | — | — |
| 2022-10-10 | $173.00 | $173.00 | 1,272 | — | — |
| 2022-10-07 | $181.75 | $181.75 | 2,772 | — | — |
| 2022-10-06 | $181.50 | $181.50 | 396 | — | — |
| 2022-10-05 | $177.75 | $177.75 | 840 | — | — |
| 2022-10-04 | $180.25 | $180.25 | 1,308 | — | — |
| 2022-10-03 | $176.00 | $176.00 | 2,656 | — | — |
| 2022-09-30 | $167.50 | $167.50 | 2,200 | — | — |
| 2022-09-29 | $171.50 | $171.50 | 1,880 | — | — |
| 2022-09-28 | $171.50 | $171.50 | 15,568 | — | — |
| 2022-09-27 | $172.25 | $172.25 | 1,280 | — | — |
| 2022-09-26 | $166.25 | $166.25 | 1,156 | — | — |
| 2022-09-23 | $173.75 | $173.75 | 1,724 | — | — |
| 2022-09-22 | $176.75 | $176.75 | 740 | — | — |
| 2022-09-21 | $181.50 | $181.50 | 824 | — | — |
| 2022-09-20 | $178.50 | $178.50 | 2,092 | — | — |
| 2022-09-19 | $177.50 | $177.50 | 5,616 | — | — |
| 2022-09-16 | $198.50 | $198.50 | 1,888 | — | — |
| 2022-09-15 | $202.25 | $202.25 | 960 | — | — |
| 2022-09-14 | $200.00 | $200.00 | 1,168 | — | — |
| 2022-09-13 | $205.50 | $205.50 | 1,684 | — | — |
| 2022-09-12 | $213.50 | $213.50 | 2,112 | — | — |
| 2022-09-09 | $207.75 | $207.75 | 1,644 | — | — |
| 2022-09-08 | $208.50 | $208.50 | 908 | — | — |
| 2022-09-07 | $207.50 | $207.50 | 676 | — | — |
| 2022-09-06 | $199.75 | $199.75 | 1,232 | — | — |
| 2022-09-02 | $207.50 | $207.50 | 836 | — | — |
| 2022-09-01 | $201.75 | $201.75 | 2,384 | — | — |
| 2022-08-31 | $212.00 | $212.00 | 1,628 | — | — |
| 2022-08-30 | $207.25 | $207.25 | 1,132 | — | — |
| 2022-08-29 | $210.00 | $210.00 | 1,056 | — | — |
| 2022-08-26 | $210.00 | $210.00 | 1,064 | — | — |
| 2022-08-25 | $212.50 | $212.50 | 788 | — | — |
| 2022-08-24 | $212.25 | $212.25 | 1,512 | — | — |
| 2022-08-23 | $212.00 | $212.00 | 3,236 | — | — |
| 2022-08-22 | $199.75 | $199.75 | 2,116 | — | — |
| 2022-08-19 | $206.50 | $206.50 | 1,844 | — | — |
| 2022-08-18 | $211.75 | $211.75 | 1,556 | — | — |
| 2022-08-17 | $214.50 | $214.50 | 4,596 | — | — |
| 2022-08-16 | $213.00 | $213.00 | 3,964 | — | — |
| 2022-08-15 | $213.00 | $213.00 | 21,496 | — | — |
| 2022-08-12 | $185.50 | $185.50 | 5,836 | — | — |
| 2022-08-11 | $176.50 | $176.50 | 2,840 | — | — |
| 2022-08-10 | $182.50 | $182.50 | 2,296 | — | — |
| 2022-08-09 | $185.25 | $185.25 | 1,708 | — | — |
| 2022-08-08 | $185.50 | $185.50 | 5,628 | — | — |
| 2022-08-05 | $179.75 | $179.75 | 3,708 | — | — |
| 2022-08-04 | $170.75 | $170.75 | 2,656 | — | — |
| 2022-08-03 | $167.25 | $167.25 | 1,368 | — | — |
| 2022-08-02 | $167.50 | $167.50 | 816 | — | — |
| 2022-08-01 | $167.50 | $167.50 | 2,304 | — | — |
| 2022-07-29 | $162.00 | $162.00 | 6,268 | — | — |
| 2022-07-28 | $171.25 | $171.25 | 9,272 | — | — |
| 2022-07-27 | $162.75 | $162.75 | 10,796 | — | — |
| 2022-07-26 | $135.50 | $135.50 | 5,788 | — | — |
| 2022-07-25 | $127.40 | $127.40 | 4,336 | — | — |
| 2022-07-22 | $126.75 | $126.75 | 1,776 | — | — |
| 2022-07-21 | $126.00 | $126.00 | 2,560 | — | — |
| 2022-07-20 | $123.00 | $123.00 | 4,240 | — | — |
| 2022-07-19 | $116.25 | $116.25 | 9,180 | — | — |
| 2022-07-18 | $115.00 | $115.00 | 1,308 | — | — |
| 2022-07-15 | $117.50 | $117.50 | 456 | — | — |
| 2022-07-14 | $118.50 | $118.50 | 952 | — | — |
| 2022-07-13 | $120.63 | $120.63 | 1,280 | — | — |
| 2022-07-12 | $125.25 | $125.25 | 1,304 | — | — |
| 2022-07-11 | $133.75 | $133.75 | 1,112 | — | — |
| 2022-07-08 | $128.00 | $128.00 | 1,056 | — | — |
| 2022-07-07 | $126.75 | $126.75 | 1,244 | — | — |
| 2022-07-06 | $123.75 | $123.75 | 1,452 | — | — |
| 2022-07-05 | $124.75 | $124.75 | 952 | — | — |
| 2022-07-01 | $129.00 | $129.00 | 436 | — | — |
| 2022-06-30 | $129.75 | $129.75 | 1,088 | — | — |
| 2022-06-29 | $130.25 | $130.25 | 304 | — | — |
| 2022-06-28 | $130.25 | $130.25 | 584 | — | — |
| 2022-06-27 | $130.25 | $130.25 | 984 | — | — |
| 2022-06-24 | $125.00 | $125.00 | 3,032 | — | — |
| 2022-06-23 | $129.00 | $129.00 | 708 | — | — |
| 2022-06-22 | $131.75 | $131.75 | 1,960 | — | — |
| 2022-06-21 | $132.50 | $132.50 | 1,124 | — | — |
| 2022-06-17 | $127.50 | $127.50 | 1,152 | — | — |
| 2022-06-16 | $124.50 | $124.50 | 1,004 | — | — |
| 2022-06-15 | $129.50 | $129.50 | 996 | — | — |
| 2022-06-14 | $125.00 | $125.00 | 1,776 | — | — |
| 2022-06-13 | $139.00 | $139.00 | 1,544 | — | — |
| 2022-06-10 | $152.50 | $152.50 | 932 | — | — |
| 2022-06-09 | $160.75 | $160.75 | 1,364 | — | — |
| 2022-06-08 | $165.00 | $165.00 | 984 | — | — |
| 2022-06-07 | $165.75 | $165.75 | 848 | — | — |
| 2022-06-06 | $165.00 | $165.00 | 1,004 | — | — |
| 2022-06-03 | $169.75 | $169.75 | 2,012 | — | — |
| 2022-06-02 | $161.00 | $161.00 | 776 | — | — |
| 2022-06-01 | $158.00 | $158.00 | 3,396 | — | — |
| 2022-05-31 | $161.50 | $161.50 | 1,112 | — | — |
| 2022-05-27 | $163.50 | $163.50 | 3,052 | — | — |
| 2022-05-26 | $170.00 | $170.00 | 2,516 | — | — |
| 2022-05-25 | $159.50 | $159.50 | 904 | — | — |
| 2022-05-24 | $152.50 | $152.50 | 3,208 | — | — |
| 2022-05-23 | $162.50 | $162.50 | 6,408 | — | — |
| 2022-05-20 | $142.00 | $142.00 | 2,160 | — | — |
| 2022-05-19 | $129.75 | $129.75 | 2,228 | — | — |
| 2022-05-18 | $129.75 | $129.75 | 1,512 | — | — |
| 2022-05-17 | $134.00 | $134.00 | 3,492 | — | — |
| 2022-05-16 | $120.75 | $120.75 | 896 | — | — |
| 2022-05-13 | $116.50 | $116.50 | 2,888 | — | — |
| 2022-05-12 | $103.25 | $103.25 | 3,760 | — | — |
| 2022-05-11 | $97.00 | $97.00 | 4,096 | — | — |
| 2022-05-10 | $109.00 | $109.00 | 3,592 | — | — |
| 2022-05-09 | $112.38 | $112.38 | 4,652 | — | — |
| 2022-05-06 | $128.50 | $128.50 | 996 | — | — |
| 2022-05-05 | $127.00 | $127.00 | 1,632 | — | — |
| 2022-05-04 | $140.75 | $140.75 | 3,924 | — | — |
| 2022-05-03 | $128.75 | $128.75 | 1,520 | — | — |
| 2022-05-02 | $137.50 | $137.50 | 1,424 | — | — |
| 2022-04-29 | $132.75 | $132.75 | 572 | — | — |
| 2022-04-28 | $135.50 | $135.50 | 3,844 | — | — |
| 2022-04-27 | $140.25 | $140.25 | 1,332 | — | — |
| 2022-04-26 | $148.25 | $148.25 | 5,048 | — | — |
| 2022-04-25 | $163.75 | $163.75 | 2,120 | — | — |
| 2022-04-22 | $163.50 | $163.50 | 948 | — | — |
| 2022-04-21 | $159.25 | $159.25 | 1,124 | — | — |
| 2022-04-20 | $162.50 | $162.50 | 576 | — | — |
| 2022-04-19 | $161.50 | $161.50 | 3,584 | — | — |
| 2022-04-18 | $171.25 | $171.25 | 768 | — | — |
| 2022-04-14 | $175.75 | $175.75 | 688 | — | — |
| 2022-04-13 | $177.00 | $177.00 | 2,560 | — | — |
| 2022-04-12 | $176.00 | $176.00 | 1,948 | — | — |
| 2022-04-11 | $175.75 | $175.75 | 1,012 | — | — |
| 2022-04-08 | $179.50 | $179.50 | 1,348 | — | — |
| 2022-04-07 | $178.75 | $178.75 | 1,140 | — | — |
| 2022-04-06 | $181.75 | $181.75 | 1,108 | — | — |
| 2022-04-05 | $185.25 | $185.25 | 3,568 | — | — |
| 2022-04-04 | $182.50 | $182.50 | 408 | — | — |
| 2022-04-01 | $185.25 | $185.25 | 1,376 | — | — |
| 2022-03-31 | $193.50 | $193.50 | 2,876 | — | — |
| 2022-03-30 | $186.75 | $186.75 | 1,048 | — | — |
| 2022-03-29 | $183.50 | $183.50 | 1,884 | — | — |
| 2022-03-28 | $177.00 | $177.00 | 1,472 | — | — |
| 2022-03-25 | $171.50 | $171.50 | 1,564 | — | — |
| 2022-03-24 | $163.75 | $163.75 | 1,088 | — | — |
| 2022-03-23 | $162.50 | $162.50 | 1,548 | — | — |
| 2022-03-22 | $164.00 | $164.00 | 3,352 | — | — |
| 2022-03-21 | $164.00 | $164.00 | 1,912 | — | — |
| 2022-03-18 | $165.50 | $165.50 | 1,212 | — | — |
| 2022-03-17 | $166.25 | $166.25 | 1,268 | — | — |
| 2022-03-16 | $162.75 | $162.75 | 1,932 | — | — |
| 2022-03-15 | $157.75 | $157.75 | 3,020 | — | — |
| 2022-03-14 | $159.75 | $159.75 | 2,620 | — | — |
| 2022-03-11 | $168.75 | $168.75 | 1,328 | — | — |
| 2022-03-10 | $173.75 | $173.75 | 1,196 | — | — |
| 2022-03-09 | $172.00 | $172.00 | 1,528 | — | — |
| 2022-03-08 | $174.75 | $174.75 | 924 | — | — |
| 2022-03-07 | $162.75 | $162.75 | 3,104 | — | — |
| 2022-03-04 | $166.00 | $166.00 | 1,336 | — | — |
| 2022-03-03 | $168.00 | $168.00 | 2,404 | — | — |
| 2022-03-02 | $175.75 | $175.75 | 1,552 | — | — |
| 2022-03-01 | $176.25 | $176.25 | 1,860 | — | — |
| 2022-02-28 | $176.00 | $176.00 | 1,204 | — | — |
| 2022-02-25 | $178.50 | $178.50 | 1,404 | — | — |
| 2022-02-24 | $176.25 | $176.25 | 1,848 | — | — |
| 2022-02-23 | $167.75 | $167.75 | 3,304 | — | — |
| 2022-02-22 | $160.00 | $160.00 | 5,392 | — | — |
| 2022-02-18 | $162.75 | $162.75 | 4,940 | — | — |
| 2022-02-17 | $170.00 | $170.00 | 2,864 | — | — |
| 2022-02-16 | $182.25 | $182.25 | 2,432 | — | — |
| 2022-02-15 | $178.00 | $178.00 | 6,096 | — | — |
| 2022-02-14 | $167.00 | $167.00 | 8,724 | — | — |
| 2022-02-11 | $181.00 | $181.00 | 7,252 | — | — |
| 2022-02-10 | $183.25 | $183.25 | 12,264 | — | — |
| 2022-02-09 | $197.50 | $197.50 | 10,724 | — | — |
| 2022-02-08 | $200.00 | $200.00 | 7,460 | — | — |
| 2022-02-07 | $204.25 | $204.25 | 6,016 | — | — |
| 2022-02-04 | $217.00 | $217.00 | 4,284 | — | — |
| 2022-02-03 | $208.00 | $208.00 | 10,224 | — | — |
| 2022-02-02 | $230.00 | $230.00 | 17,716 | — | — |
| 2022-02-01 | $252.25 | $252.25 | 160,520 | — | — |
| 2022-01-31 | $195.00 | $195.00 | 1,260 | — | — |
| 2022-01-28 | $188.50 | $188.50 | 1,040 | — | — |
| 2022-01-27 | $185.25 | $185.25 | 1,760 | — | — |
| 2022-01-26 | $189.00 | $189.00 | 1,412 | — | — |
| 2022-01-25 | $188.50 | $188.50 | 6,296 | — | — |
| 2022-01-24 | $190.00 | $190.00 | 5,160 | — | — |
| 2022-01-21 | $196.25 | $196.25 | 4,772 | — | — |
| 2022-01-20 | $205.75 | $205.75 | 1,484 | — | — |
| 2022-01-19 | $213.75 | $213.75 | 3,856 | — | — |
| 2022-01-18 | $216.25 | $216.25 | 1,852 | — | — |
| 2022-01-14 | $224.00 | $224.00 | 1,568 | — | — |
| 2022-01-13 | $229.25 | $229.25 | 1,344 | — | — |
| 2022-01-12 | $233.75 | $233.75 | 1,164 | — | — |
| 2022-01-11 | $239.75 | $239.75 | 1,820 | — | — |
| 2022-01-10 | $226.75 | $226.75 | 1,340 | — | — |
| 2022-01-07 | $225.25 | $225.25 | 1,560 | — | — |
| 2022-01-06 | $219.00 | $219.00 | 2,388 | — | — |
| 2022-01-05 | $218.25 | $218.25 | 4,076 | — | — |
| 2022-01-04 | $216.75 | $216.75 | 1,148 | — | — |
| 2022-01-03 | $217.25 | $217.25 | 1,436 | — | — |