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
- 2021-10-22 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 | $37.66 | $37.66 | 2,100 | — | — |
| 2022-12-29 | $34.44 | $34.44 | 2,814 | — | — |
| 2022-12-28 | $33.32 | $33.32 | 9,093 | — | — |
| 2022-12-27 | $34.51 | $34.51 | 1,464 | — | — |
| 2022-12-23 | $32.90 | $32.90 | 1,486 | — | — |
| 2022-12-22 | $28.63 | $28.63 | 864 | — | — |
| 2022-12-21 | $27.86 | $27.86 | 3,057 | — | — |
| 2022-12-20 | $27.58 | $27.58 | 4,243 | — | — |
| 2022-12-19 | $28.98 | $28.98 | 1,957 | — | — |
| 2022-12-16 | $32.76 | $32.76 | 1,886 | — | — |
| 2022-12-15 | $31.92 | $31.92 | 1,164 | — | — |
| 2022-12-14 | $33.32 | $33.32 | 893 | — | — |
| 2022-12-13 | $33.74 | $33.74 | 550 | — | — |
| 2022-12-12 | $32.90 | $32.90 | 1,036 | — | — |
| 2022-12-09 | $32.20 | $32.20 | 371 | — | — |
| 2022-12-08 | $32.48 | $32.48 | 400 | — | — |
| 2022-12-07 | $31.22 | $31.22 | 1,821 | — | — |
| 2022-12-06 | $31.92 | $31.92 | 2,021 | — | — |
| 2022-12-05 | $34.58 | $34.58 | 600 | — | — |
| 2022-12-02 | $34.02 | $34.02 | 2,200 | — | — |
| 2022-12-01 | $33.46 | $33.46 | 379 | — | — |
| 2022-11-30 | $33.88 | $33.88 | 800 | — | — |
| 2022-11-29 | $35.00 | $35.00 | 1,471 | — | — |
| 2022-11-28 | $38.08 | $38.08 | 1,443 | — | — |
| 2022-11-25 | $37.09 | $37.09 | 579 | — | — |
| 2022-11-23 | $38.08 | $38.08 | 1,314 | — | — |
| 2022-11-22 | $35.28 | $35.28 | 16,400 | — | — |
| 2022-11-21 | $37.80 | $37.80 | 236 | — | — |
| 2022-11-18 | $36.26 | $36.26 | 1,014 | — | — |
| 2022-11-17 | $38.08 | $38.08 | 407 | — | — |
| 2022-11-16 | $36.68 | $36.68 | 779 | — | — |
| 2022-11-15 | $33.60 | $33.60 | 1,671 | — | — |
| 2022-11-14 | $34.44 | $34.44 | 1,000 | — | — |
| 2022-11-11 | $34.94 | $34.94 | 2,636 | — | — |
| 2022-11-10 | $34.16 | $34.16 | 914 | — | — |
| 2022-11-09 | $32.06 | $32.06 | 336 | — | — |
| 2022-11-08 | $32.38 | $32.38 | 1,271 | — | — |
| 2022-11-07 | $30.80 | $30.80 | 607 | — | — |
| 2022-11-04 | $32.06 | $32.06 | 536 | — | — |
| 2022-11-03 | $32.06 | $32.06 | 479 | — | — |
| 2022-11-02 | $32.06 | $32.06 | 3,129 | — | — |
| 2022-11-01 | $33.18 | $33.18 | 1,329 | — | — |
| 2022-10-31 | $32.76 | $32.76 | 679 | — | — |
| 2022-10-28 | $32.76 | $32.76 | 13,471 | — | — |
| 2022-10-27 | $30.94 | $30.94 | 1,657 | — | — |
| 2022-10-26 | $31.36 | $31.36 | 879 | — | — |
| 2022-10-25 | $31.50 | $31.50 | 1,143 | — | — |
| 2022-10-24 | $31.22 | $31.22 | 1,071 | — | — |
| 2022-10-21 | $30.52 | $30.52 | 1,343 | — | — |
| 2022-10-20 | $30.80 | $30.80 | 1,243 | — | — |
| 2022-10-19 | $30.80 | $30.80 | 1,250 | — | — |
| 2022-10-18 | $33.32 | $33.32 | 921 | — | — |
| 2022-10-17 | $32.90 | $32.90 | 271 | — | — |
| 2022-10-14 | $32.20 | $32.20 | 921 | — | — |
| 2022-10-13 | $33.04 | $33.04 | 1,993 | — | — |
| 2022-10-12 | $33.32 | $33.32 | 2,014 | — | — |
| 2022-10-11 | $32.20 | $32.20 | 4,514 | — | — |
| 2022-10-10 | $35.56 | $35.56 | 2,893 | — | — |
| 2022-10-07 | $38.36 | $38.36 | 4,900 | — | — |
| 2022-10-06 | $39.48 | $39.48 | 5,029 | — | — |
| 2022-10-05 | $40.18 | $40.18 | 807 | — | — |
| 2022-10-04 | $42.42 | $42.42 | 12,407 | — | — |
| 2022-10-03 | $41.58 | $41.58 | 5,500 | — | — |
| 2022-09-30 | $40.74 | $40.74 | 6,614 | — | — |
| 2022-09-29 | $40.74 | $40.74 | 1,229 | — | — |
| 2022-09-28 | $40.60 | $40.60 | 6,507 | — | — |
| 2022-09-27 | $39.20 | $39.20 | 2,521 | — | — |
| 2022-09-26 | $40.60 | $40.60 | 1,314 | — | — |
| 2022-09-23 | $42.00 | $42.00 | 2,243 | — | — |
| 2022-09-22 | $42.14 | $42.14 | 1,350 | — | — |
| 2022-09-21 | $42.00 | $42.00 | 5,207 | — | — |
| 2022-09-20 | $42.42 | $42.42 | 22,000 | — | — |
| 2022-09-19 | $43.54 | $43.54 | 1,921 | — | — |
| 2022-09-16 | $42.00 | $42.00 | 10,200 | — | — |
| 2022-09-15 | $44.10 | $44.10 | 164,943 | — | — |
| 2022-09-14 | $38.22 | $38.22 | 12,486 | — | — |
| 2022-09-13 | $33.60 | $33.60 | 3,914 | — | — |
| 2022-09-12 | $36.68 | $36.68 | 10,357 | — | — |
| 2022-09-09 | $38.50 | $38.50 | 15,429 | — | — |
| 2022-09-08 | $31.22 | $31.22 | 4,400 | — | — |
| 2022-09-07 | $31.36 | $31.36 | 7,107 | — | — |
| 2022-09-06 | $31.36 | $31.36 | 14,986 | — | — |
| 2022-09-02 | $28.98 | $28.98 | 10,129 | — | — |
| 2022-09-01 | $29.82 | $29.82 | 4,057 | — | — |
| 2022-08-31 | $31.36 | $31.36 | 3,121 | — | — |
| 2022-08-30 | $31.36 | $31.36 | 486 | — | — |
| 2022-08-29 | $31.50 | $31.50 | 4,486 | — | — |
| 2022-08-26 | $31.50 | $31.50 | 2,521 | — | — |
| 2022-08-25 | $31.08 | $31.08 | 2,907 | — | — |
| 2022-08-24 | $31.50 | $31.50 | 3,893 | — | — |
| 2022-08-23 | $31.50 | $31.50 | 9,436 | — | — |
| 2022-08-22 | $33.18 | $33.18 | 2,229 | — | — |
| 2022-08-19 | $33.18 | $33.18 | 1,586 | — | — |
| 2022-08-18 | $33.74 | $33.74 | 4,371 | — | — |
| 2022-08-17 | $33.88 | $33.88 | 2,607 | — | — |
| 2022-08-16 | $34.16 | $34.16 | 18,514 | — | — |
| 2022-08-15 | $34.30 | $34.30 | 1,914 | — | — |
| 2022-08-12 | $34.44 | $34.44 | 24,043 | — | — |
| 2022-08-11 | $35.28 | $35.28 | 14,057 | — | — |
| 2022-08-10 | $34.58 | $34.58 | 4,871 | — | — |
| 2022-08-09 | $33.88 | $33.88 | 14,279 | — | — |
| 2022-08-08 | $45.92 | $45.92 | 7,243 | — | — |
| 2022-08-05 | $45.36 | $45.36 | 9,929 | — | — |
| 2022-08-04 | $42.14 | $42.14 | 5,671 | — | — |
| 2022-08-03 | $44.52 | $44.52 | 3,286 | — | — |
| 2022-08-02 | $42.42 | $42.42 | 8,993 | — | — |
| 2022-08-01 | $38.08 | $38.08 | 1,700 | — | — |
| 2022-07-29 | $40.60 | $40.60 | 1,079 | — | — |
| 2022-07-28 | $38.08 | $38.08 | 621 | — | — |
| 2022-07-27 | $40.88 | $40.88 | 614 | — | — |
| 2022-07-26 | $39.62 | $39.62 | 986 | — | — |
| 2022-07-25 | $39.62 | $39.62 | 4,386 | — | — |
| 2022-07-22 | $43.54 | $43.54 | 5,743 | — | — |
| 2022-07-21 | $46.06 | $46.06 | 864 | — | — |
| 2022-07-20 | $47.04 | $47.04 | 6,786 | — | — |
| 2022-07-19 | $44.80 | $44.80 | 7,079 | — | — |
| 2022-07-18 | $48.16 | $48.16 | 5,114 | — | — |
| 2022-07-15 | $42.70 | $42.70 | 4,021 | — | — |
| 2022-07-14 | $43.68 | $43.68 | 1,400 | — | — |
| 2022-07-13 | $42.42 | $42.42 | 1,071 | — | — |
| 2022-07-12 | $40.74 | $40.74 | 3,964 | — | — |
| 2022-07-11 | $41.58 | $41.58 | 15,107 | — | — |
| 2022-07-08 | $48.16 | $48.16 | 3,429 | — | — |
| 2022-07-07 | $47.04 | $47.04 | 6,607 | — | — |
| 2022-07-06 | $44.94 | $44.94 | 8,686 | — | — |
| 2022-07-05 | $46.48 | $46.48 | 70,871 | — | — |
| 2022-07-01 | $40.32 | $40.32 | 15,336 | — | — |
| 2022-06-30 | $40.88 | $40.88 | 6,971 | — | — |
| 2022-06-29 | $35.42 | $35.42 | 3,707 | — | — |
| 2022-06-28 | $35.00 | $35.00 | 1,907 | — | — |
| 2022-06-27 | $36.54 | $36.54 | 3,971 | — | — |
| 2022-06-24 | $33.46 | $33.46 | 58,336 | — | — |
| 2022-06-23 | $33.60 | $33.60 | 9,057 | — | — |
| 2022-06-22 | $32.06 | $32.06 | 7,529 | — | — |
| 2022-06-21 | $30.80 | $30.80 | 5,071 | — | — |
| 2022-06-17 | $29.12 | $29.12 | 8,371 | — | — |
| 2022-06-16 | $31.08 | $31.08 | 7,364 | — | — |
| 2022-06-15 | $31.92 | $31.92 | 8,807 | — | — |
| 2022-06-14 | $33.04 | $33.04 | 11,257 | — | — |
| 2022-06-13 | $35.00 | $35.00 | 13,607 | — | — |
| 2022-06-10 | $41.86 | $41.86 | 4,786 | — | — |
| 2022-06-09 | $43.12 | $43.12 | 4,293 | — | — |
| 2022-06-08 | $41.44 | $41.44 | 10,286 | — | — |
| 2022-06-07 | $42.56 | $42.56 | 30,271 | — | — |
| 2022-06-06 | $42.28 | $42.28 | 13,357 | — | — |
| 2022-06-03 | $38.92 | $38.92 | 8,050 | — | — |
| 2022-06-02 | $39.62 | $39.62 | 3,871 | — | — |
| 2022-06-01 | $39.76 | $39.76 | 4,843 | — | — |
| 2022-05-31 | $42.00 | $42.00 | 7,121 | — | — |
| 2022-05-27 | $45.36 | $45.36 | 5,964 | — | — |
| 2022-05-26 | $42.84 | $42.84 | 7,807 | — | — |
| 2022-05-25 | $47.74 | $47.74 | 4,186 | — | — |
| 2022-05-24 | $40.88 | $40.88 | 2,743 | — | — |
| 2022-05-23 | $40.60 | $40.60 | 11,500 | — | — |
| 2022-05-20 | $33.60 | $33.60 | 3,900 | — | — |
| 2022-05-19 | $36.40 | $36.40 | 3,807 | — | — |
| 2022-05-18 | $37.10 | $37.10 | 6,550 | — | — |
| 2022-05-17 | $41.02 | $41.02 | 6,893 | — | — |
| 2022-05-16 | $43.26 | $43.26 | 2,414 | — | — |
| 2022-05-13 | $47.18 | $47.18 | 3,579 | — | — |
| 2022-05-12 | $42.14 | $42.14 | 2,850 | — | — |
| 2022-05-11 | $43.26 | $43.26 | 3,050 | — | — |
| 2022-05-10 | $49.14 | $49.14 | 3,029 | — | — |
| 2022-05-09 | $46.06 | $46.06 | 3,686 | — | — |
| 2022-05-06 | $50.82 | $50.82 | 3,536 | — | — |
| 2022-05-05 | $54.04 | $54.04 | 2,643 | — | — |
| 2022-05-04 | $59.50 | $59.50 | 2,400 | — | — |
| 2022-05-03 | $57.12 | $57.12 | 1,800 | — | — |
| 2022-05-02 | $49.00 | $49.00 | 2,693 | — | — |
| 2022-04-29 | $49.42 | $49.42 | 2,014 | — | — |
| 2022-04-28 | $53.62 | $53.62 | 3,000 | — | — |
| 2022-04-27 | $47.46 | $47.46 | 3,871 | — | — |
| 2022-04-26 | $52.22 | $52.22 | 3,843 | — | — |
| 2022-04-25 | $56.14 | $56.14 | 4,650 | — | — |
| 2022-04-22 | $56.42 | $56.42 | 4,393 | — | — |
| 2022-04-21 | $60.90 | $60.90 | 8,357 | — | — |
| 2022-04-20 | $69.58 | $69.58 | 3,007 | — | — |
| 2022-04-19 | $72.10 | $72.10 | 9,514 | — | — |
| 2022-04-18 | $79.80 | $79.80 | 5,279 | — | — |
| 2022-04-14 | $84.56 | $84.56 | 2,850 | — | — |
| 2022-04-13 | $94.22 | $94.22 | 1,950 | — | — |
| 2022-04-12 | $97.02 | $97.02 | 1,693 | — | — |
| 2022-04-11 | $97.16 | $97.16 | 1,843 | — | — |
| 2022-04-08 | $98.42 | $98.42 | 1,507 | — | — |
| 2022-04-07 | $97.86 | $97.86 | 2,536 | — | — |
| 2022-04-06 | $99.26 | $99.26 | 1,550 | — | — |
| 2022-04-05 | $100.80 | $100.80 | 2,371 | — | — |
| 2022-04-04 | $99.82 | $99.82 | 1,350 | — | — |
| 2022-04-01 | $96.04 | $96.04 | 2,614 | — | — |
| 2022-03-31 | $98.98 | $98.98 | 2,143 | — | — |
| 2022-03-30 | $92.82 | $92.82 | 729 | — | — |
| 2022-03-29 | $100.52 | $100.52 | 1,029 | — | — |
| 2022-03-28 | $98.98 | $98.98 | 1,521 | — | — |
| 2022-03-25 | $98.00 | $98.00 | 2,021 | — | — |
| 2022-03-24 | $102.34 | $102.34 | 664 | — | — |
| 2022-03-23 | $103.46 | $103.46 | 1,393 | — | — |
| 2022-03-22 | $124.18 | $124.18 | 1,186 | — | — |
| 2022-03-21 | $129.08 | $129.08 | 2,786 | — | — |
| 2022-03-18 | $107.66 | $107.66 | 3,607 | — | — |
| 2022-03-17 | $105.70 | $105.70 | 493 | — | — |
| 2022-03-16 | $98.56 | $98.56 | 1,443 | — | — |
| 2022-03-15 | $98.14 | $98.14 | 886 | — | — |
| 2022-03-14 | $98.70 | $98.70 | 3,500 | — | — |
| 2022-03-11 | $103.32 | $103.32 | 1,807 | — | — |
| 2022-03-10 | $108.92 | $108.92 | 643 | — | — |
| 2022-03-09 | $105.84 | $105.84 | 779 | — | — |
| 2022-03-08 | $98.14 | $98.14 | 5,586 | — | — |
| 2022-03-07 | $99.54 | $99.54 | 2,536 | — | — |
| 2022-03-04 | $120.12 | $120.12 | 614 | — | — |
| 2022-03-03 | $127.26 | $127.26 | 1,057 | — | — |
| 2022-03-02 | $133.42 | $133.42 | 1,493 | — | — |
| 2022-03-01 | $152.46 | $152.46 | 1,193 | — | — |
| 2022-02-28 | $164.92 | $164.92 | 1,579 | — | — |
| 2022-02-25 | $184.10 | $184.10 | 1,279 | — | — |
| 2022-02-24 | $168.14 | $168.14 | 2,071 | — | — |
| 2022-02-23 | $160.44 | $160.44 | 1,707 | — | — |
| 2022-02-22 | $177.24 | $177.24 | 1,036 | — | — |
| 2022-02-18 | $189.84 | $189.84 | 2,986 | — | — |
| 2022-02-17 | $196.14 | $196.14 | 1,543 | — | — |
| 2022-02-16 | $202.86 | $202.86 | 2,314 | — | — |
| 2022-02-15 | $203.56 | $203.56 | 2,243 | — | — |
| 2022-02-14 | $186.90 | $186.90 | 2,971 | — | — |
| 2022-02-11 | $186.62 | $186.62 | 3,571 | — | — |
| 2022-02-10 | $180.04 | $180.04 | 5,829 | — | — |
| 2022-02-09 | $152.88 | $152.88 | 1,364 | — | — |
| 2022-02-08 | $149.24 | $149.24 | 1,036 | — | — |
| 2022-02-07 | $146.16 | $146.16 | 336 | — | — |
| 2022-02-04 | $141.68 | $141.68 | 1,657 | — | — |
| 2022-02-03 | $139.58 | $139.58 | 1,129 | — | — |
| 2022-02-02 | $144.20 | $144.20 | 2,871 | — | — |
| 2022-02-01 | $177.24 | $177.24 | 6,471 | — | — |
| 2022-01-31 | $190.54 | $190.54 | 1,850 | — | — |
| 2022-01-28 | $187.88 | $187.88 | 986 | — | — |
| 2022-01-27 | $200.34 | $200.34 | 5,586 | — | — |
| 2022-01-26 | $195.02 | $195.02 | 1,064 | — | — |
| 2022-01-25 | $198.80 | $198.80 | 821 | — | — |
| 2022-01-24 | $201.60 | $201.60 | 1,450 | — | — |
| 2022-01-21 | $190.68 | $190.68 | 1,279 | — | — |
| 2022-01-20 | $215.18 | $215.18 | 4,779 | — | — |
| 2022-01-19 | $196.00 | $196.00 | 1,657 | — | — |
| 2022-01-18 | $190.40 | $190.40 | 979 | — | — |
| 2022-01-14 | $203.28 | $203.28 | 1,443 | — | — |
| 2022-01-13 | $195.44 | $195.44 | 800 | — | — |
| 2022-01-12 | $202.58 | $202.58 | 2,929 | — | — |
| 2022-01-11 | $217.56 | $217.56 | 943 | — | — |
| 2022-01-10 | $207.20 | $207.20 | 1,886 | — | — |
| 2022-01-07 | $200.48 | $200.48 | 2,429 | — | — |
| 2022-01-06 | $200.62 | $200.62 | 4,893 | — | — |
| 2022-01-05 | $209.30 | $209.30 | 2,829 | — | — |
| 2022-01-04 | $222.88 | $222.88 | 5,436 | — | — |
| 2022-01-03 | $224.70 | $224.70 | 3,707 | — | — |