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
- 2020-12-17 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 | $30.62 | $30.62 | 4,130 | — | — |
| 2022-12-29 | $26.70 | $26.70 | 1,815 | — | — |
| 2022-12-28 | $27.80 | $27.80 | 1,195 | — | — |
| 2022-12-27 | $30.00 | $30.00 | 1,500 | — | — |
| 2022-12-23 | $27.80 | $27.80 | 2,115 | — | — |
| 2022-12-22 | $24.80 | $24.80 | 1,760 | — | — |
| 2022-12-21 | $26.40 | $26.40 | 1,080 | — | — |
| 2022-12-20 | $25.40 | $25.40 | 2,160 | — | — |
| 2022-12-19 | $22.00 | $22.00 | 5,505 | — | — |
| 2022-12-16 | $20.60 | $20.60 | 4,550 | — | — |
| 2022-12-15 | $32.20 | $32.20 | 1,505 | — | — |
| 2022-12-14 | $35.40 | $35.40 | 595 | — | — |
| 2022-12-13 | $34.20 | $34.20 | 2,215 | — | — |
| 2022-12-12 | $35.00 | $35.00 | 1,035 | — | — |
| 2022-12-09 | $36.80 | $36.80 | 1,005 | — | — |
| 2022-12-08 | $36.00 | $36.00 | 2,225 | — | — |
| 2022-12-07 | $35.40 | $35.40 | 605 | — | — |
| 2022-12-06 | $36.40 | $36.40 | 2,180 | — | — |
| 2022-12-05 | $35.60 | $35.60 | 2,875 | — | — |
| 2022-12-02 | $39.00 | $39.00 | 2,095 | — | — |
| 2022-12-01 | $41.60 | $41.60 | 4,135 | — | — |
| 2022-11-30 | $37.00 | $37.00 | 2,325 | — | — |
| 2022-11-29 | $34.60 | $34.60 | 9,855 | — | — |
| 2022-11-28 | $41.00 | $41.00 | 2,715 | — | — |
| 2022-11-25 | $42.90 | $42.90 | 2,460 | — | — |
| 2022-11-23 | $42.40 | $42.40 | 5,700 | — | — |
| 2022-11-22 | $42.60 | $42.60 | 3,180 | — | — |
| 2022-11-21 | $45.40 | $45.40 | 16,185 | — | — |
| 2022-11-18 | $46.00 | $46.00 | 4,490 | — | — |
| 2022-11-17 | $45.00 | $45.00 | 4,140 | — | — |
| 2022-11-16 | $43.84 | $43.84 | 2,715 | — | — |
| 2022-11-15 | $43.40 | $43.40 | 7,140 | — | — |
| 2022-11-14 | $43.68 | $43.68 | 4,415 | — | — |
| 2022-11-11 | $45.76 | $45.76 | 5,055 | — | — |
| 2022-11-10 | $50.00 | $50.00 | 9,860 | — | — |
| 2022-11-09 | $45.80 | $45.80 | 1,915 | — | — |
| 2022-11-08 | $47.40 | $47.40 | 4,720 | — | — |
| 2022-11-07 | $57.20 | $57.20 | 7,700 | — | — |
| 2022-11-04 | $63.80 | $63.80 | 4,280 | — | — |
| 2022-11-03 | $72.50 | $72.50 | 3,630 | — | — |
| 2022-11-02 | $93.20 | $93.20 | 2,015 | — | — |
| 2022-11-01 | $102.20 | $102.20 | 6,095 | — | — |
| 2022-10-31 | $130.00 | $130.00 | 10,780 | — | — |
| 2022-10-28 | $239.00 | $239.00 | 58,820 | — | — |
| 2022-10-27 | $166.00 | $166.00 | 2,655 | — | — |
| 2022-10-26 | $166.20 | $166.20 | 940 | — | — |
| 2022-10-25 | $165.60 | $165.60 | 460 | — | — |
| 2022-10-24 | $165.60 | $165.60 | 675 | — | — |
| 2022-10-21 | $181.40 | $181.40 | 1,230 | — | — |
| 2022-10-20 | $203.00 | $203.00 | 695 | — | — |
| 2022-10-19 | $205.20 | $205.20 | 1,040 | — | — |
| 2022-10-18 | $204.98 | $204.98 | 1,060 | — | — |
| 2022-10-17 | $204.60 | $204.60 | 125 | — | — |
| 2022-10-14 | $204.60 | $204.60 | 50 | — | — |
| 2022-10-13 | $204.50 | $204.50 | 85 | — | — |
| 2022-10-12 | $204.60 | $204.60 | 295 | — | — |
| 2022-10-11 | $204.40 | $204.40 | 10 | — | — |
| 2022-10-10 | $203.80 | $203.80 | 0 | — | — |
| 2022-10-07 | $203.80 | $203.80 | 45 | — | — |
| 2022-10-06 | $204.00 | $204.00 | 90 | — | — |
| 2022-10-05 | $203.80 | $203.80 | 10 | — | — |
| 2022-10-04 | $203.80 | $203.80 | 0 | — | — |
| 2022-10-03 | $203.80 | $203.80 | 365 | — | — |
| 2022-09-30 | $203.80 | $203.80 | 45 | — | — |
| 2022-09-29 | $203.40 | $203.40 | 15 | — | — |
| 2022-09-28 | $203.40 | $203.40 | 315 | — | — |
| 2022-09-27 | $203.60 | $203.60 | 265 | — | — |
| 2022-09-26 | $203.70 | $203.70 | 255 | — | — |
| 2022-09-23 | $203.64 | $203.64 | 55 | — | — |
| 2022-09-22 | $203.60 | $203.60 | 190 | — | — |
| 2022-09-21 | $203.60 | $203.60 | 0 | — | — |
| 2022-09-20 | $203.60 | $203.60 | 5 | — | — |
| 2022-09-19 | $203.60 | $203.60 | 275 | — | — |
| 2022-09-16 | $203.40 | $203.40 | 250 | — | — |
| 2022-09-15 | $204.00 | $204.00 | 0 | — | — |
| 2022-09-14 | $204.00 | $204.00 | 695 | — | — |
| 2022-09-13 | $204.00 | $204.00 | 495 | — | — |
| 2022-09-12 | $204.00 | $204.00 | 200 | — | — |
| 2022-09-09 | $204.00 | $204.00 | 2,425 | — | — |
| 2022-09-08 | $204.00 | $204.00 | 185 | — | — |
| 2022-09-07 | $204.00 | $204.00 | 0 | — | — |
| 2022-09-06 | $204.00 | $204.00 | 160 | — | — |
| 2022-09-02 | $204.00 | $204.00 | 0 | — | — |
| 2022-09-01 | $204.00 | $204.00 | 35 | — | — |
| 2022-08-31 | $203.60 | $203.60 | 0 | — | — |
| 2022-08-30 | $203.60 | $203.60 | 0 | — | — |
| 2022-08-29 | $203.60 | $203.60 | 0 | — | — |
| 2022-08-26 | $203.60 | $203.60 | 135 | — | — |
| 2022-08-25 | $204.40 | $204.40 | 90 | — | — |
| 2022-08-24 | $203.80 | $203.80 | 970 | — | — |
| 2022-08-23 | $203.80 | $203.80 | 0 | — | — |
| 2022-08-22 | $203.80 | $203.80 | 50 | — | — |
| 2022-08-19 | $203.70 | $203.70 | 90 | — | — |
| 2022-08-18 | $203.80 | $203.80 | 280 | — | — |
| 2022-08-17 | $203.60 | $203.60 | 25 | — | — |
| 2022-08-16 | $203.60 | $203.60 | 5 | — | — |
| 2022-08-15 | $203.20 | $203.20 | 0 | — | — |
| 2022-08-12 | $203.20 | $203.20 | 30 | — | — |
| 2022-08-11 | $203.20 | $203.20 | 80 | — | — |
| 2022-08-10 | $203.20 | $203.20 | 25 | — | — |
| 2022-08-09 | $202.60 | $202.60 | 1,525 | — | — |
| 2022-08-08 | $203.40 | $203.40 | 15 | — | — |
| 2022-08-05 | $203.40 | $203.40 | 5 | — | — |
| 2022-08-04 | $203.40 | $203.40 | 25 | — | — |
| 2022-08-03 | $203.00 | $203.00 | 350 | — | — |
| 2022-08-02 | $202.80 | $202.80 | 5 | — | — |
| 2022-08-01 | $202.80 | $202.80 | 0 | — | — |
| 2022-07-29 | $202.80 | $202.80 | 25 | — | — |
| 2022-07-28 | $202.60 | $202.60 | 0 | — | — |
| 2022-07-27 | $202.60 | $202.60 | 0 | — | — |
| 2022-07-26 | $202.60 | $202.60 | 0 | — | — |
| 2022-07-25 | $202.60 | $202.60 | 40 | — | — |
| 2022-07-22 | $203.00 | $203.00 | 5 | — | — |
| 2022-07-21 | $202.60 | $202.60 | 25 | — | — |
| 2022-07-20 | $202.60 | $202.60 | 35 | — | — |
| 2022-07-19 | $202.60 | $202.60 | 15 | — | — |
| 2022-07-18 | $202.80 | $202.80 | 0 | — | — |
| 2022-07-15 | $202.80 | $202.80 | 0 | — | — |
| 2022-07-14 | $202.80 | $202.80 | 0 | — | — |
| 2022-07-13 | $202.80 | $202.80 | 20 | — | — |
| 2022-07-12 | $203.00 | $203.00 | 0 | — | — |
| 2022-07-11 | $203.00 | $203.00 | 325 | — | — |
| 2022-07-08 | $202.50 | $202.50 | 60 | — | — |
| 2022-07-07 | $202.40 | $202.40 | 45 | — | — |
| 2022-07-06 | $202.40 | $202.40 | 520 | — | — |
| 2022-07-05 | $202.00 | $202.00 | 4,020 | — | — |
| 2022-07-01 | $201.80 | $201.80 | 3,900 | — | — |
| 2022-06-30 | $201.60 | $201.60 | 25 | — | — |
| 2022-06-29 | $201.66 | $201.66 | 0 | — | — |
| 2022-06-28 | $201.66 | $201.66 | 50 | — | — |
| 2022-06-27 | $201.60 | $201.60 | 510 | — | — |
| 2022-06-24 | $201.60 | $201.60 | 0 | — | — |
| 2022-06-23 | $201.60 | $201.60 | 15 | — | — |
| 2022-06-22 | $201.80 | $201.80 | 1,880 | — | — |
| 2022-06-21 | $201.80 | $201.80 | 0 | — | — |
| 2022-06-17 | $201.80 | $201.80 | 30 | — | — |
| 2022-06-16 | $201.40 | $201.40 | 20 | — | — |
| 2022-06-15 | $201.60 | $201.60 | 185 | — | — |
| 2022-06-14 | $201.80 | $201.80 | 95 | — | — |
| 2022-06-13 | $201.60 | $201.60 | 1,105 | — | — |
| 2022-06-10 | $201.40 | $201.40 | 25 | — | — |
| 2022-06-09 | $201.40 | $201.40 | 40 | — | — |
| 2022-06-08 | $201.40 | $201.40 | 330 | — | — |
| 2022-06-07 | $201.40 | $201.40 | 0 | — | — |
| 2022-06-06 | $201.40 | $201.40 | 65 | — | — |
| 2022-06-03 | $201.40 | $201.40 | 25 | — | — |
| 2022-06-02 | $201.50 | $201.50 | 20 | — | — |
| 2022-06-01 | $201.20 | $201.20 | 50 | — | — |
| 2022-05-31 | $201.20 | $201.20 | 270 | — | — |
| 2022-05-27 | $201.00 | $201.00 | 0 | — | — |
| 2022-05-26 | $201.00 | $201.00 | 0 | — | — |
| 2022-05-25 | $201.00 | $201.00 | 1,155 | — | — |
| 2022-05-24 | $200.80 | $200.80 | 515 | — | — |
| 2022-05-23 | $200.60 | $200.60 | 5 | — | — |
| 2022-05-20 | $200.60 | $200.60 | 2,865 | — | — |
| 2022-05-19 | $200.80 | $200.80 | 460 | — | — |
| 2022-05-18 | $200.80 | $200.80 | 30 | — | — |
| 2022-05-17 | $200.40 | $200.40 | 640 | — | — |
| 2022-05-16 | $200.40 | $200.40 | 15 | — | — |
| 2022-05-13 | $200.40 | $200.40 | 70 | — | — |
| 2022-05-12 | $201.60 | $201.60 | 1,440 | — | — |
| 2022-05-11 | $200.80 | $200.80 | 3,585 | — | — |
| 2022-05-10 | $201.20 | $201.20 | 3,535 | — | — |
| 2022-05-09 | $201.40 | $201.40 | 1,555 | — | — |
| 2022-05-06 | $201.60 | $201.60 | 655 | — | — |
| 2022-05-05 | $202.00 | $202.00 | 160 | — | — |
| 2022-05-04 | $202.00 | $202.00 | 5,430 | — | — |
| 2022-05-03 | $202.60 | $202.60 | 1,285 | — | — |
| 2022-05-02 | $202.00 | $202.00 | 960 | — | — |
| 2022-04-29 | $202.00 | $202.00 | 915 | — | — |
| 2022-04-28 | $202.00 | $202.00 | 6,345 | — | — |
| 2022-04-27 | $202.40 | $202.40 | 1,910 | — | — |
| 2022-04-26 | $203.00 | $203.00 | 8,340 | — | — |
| 2022-04-25 | $201.62 | $201.62 | 1,040 | — | — |
| 2022-04-22 | $201.80 | $201.80 | 655 | — | — |
| 2022-04-21 | $201.40 | $201.40 | 1,960 | — | — |
| 2022-04-20 | $202.00 | $202.00 | 17,910 | — | — |
| 2022-04-19 | $201.80 | $201.80 | 10,000 | — | — |
| 2022-04-18 | $201.60 | $201.60 | 540 | — | — |
| 2022-04-14 | $201.80 | $201.80 | 3,370 | — | — |
| 2022-04-13 | $202.00 | $202.00 | 2,040 | — | — |
| 2022-04-12 | $201.80 | $201.80 | 4,830 | — | — |
| 2022-04-11 | $201.90 | $201.90 | 39,700 | — | — |
| 2022-04-08 | $201.98 | $201.98 | 29,710 | — | — |
| 2022-04-07 | $201.90 | $201.90 | 18,340 | — | — |
| 2022-04-06 | $201.60 | $201.60 | 6,135 | — | — |
| 2022-04-05 | $201.80 | $201.80 | 2,530 | — | — |
| 2022-04-04 | $201.60 | $201.60 | 5,000 | — | — |
| 2022-04-01 | $201.80 | $201.80 | 0 | — | — |
| 2022-03-31 | $201.80 | $201.80 | 1,915 | — | — |
| 2022-03-30 | $201.40 | $201.40 | 60 | — | — |
| 2022-03-29 | $201.48 | $201.48 | 0 | — | — |
| 2022-03-28 | $201.48 | $201.48 | 285 | — | — |
| 2022-03-25 | $201.34 | $201.34 | 10 | — | — |
| 2022-03-24 | $201.20 | $201.20 | 0 | — | — |
| 2022-03-23 | $201.20 | $201.20 | 7,500 | — | — |
| 2022-03-22 | $201.20 | $201.20 | 210 | — | — |
| 2022-03-21 | $201.20 | $201.20 | 40 | — | — |
| 2022-03-18 | $201.00 | $201.00 | 10 | — | — |
| 2022-03-17 | $201.20 | $201.20 | 0 | — | — |
| 2022-03-16 | $201.20 | $201.20 | 995 | — | — |
| 2022-03-15 | $201.00 | $201.00 | 0 | — | — |
| 2022-03-14 | $201.00 | $201.00 | 1,165 | — | — |
| 2022-03-11 | $201.10 | $201.10 | 0 | — | — |
| 2022-03-10 | $201.10 | $201.10 | 0 | — | — |
| 2022-03-09 | $201.10 | $201.10 | 105 | — | — |
| 2022-03-08 | $201.00 | $201.00 | 35 | — | — |
| 2022-03-07 | $200.80 | $200.80 | 10 | — | — |
| 2022-03-04 | $200.80 | $200.80 | 0 | — | — |
| 2022-03-03 | $200.80 | $200.80 | 1,130 | — | — |
| 2022-03-02 | $201.00 | $201.00 | 5 | — | — |
| 2022-03-01 | $201.00 | $201.00 | 175 | — | — |
| 2022-02-28 | $201.00 | $201.00 | 550 | — | — |
| 2022-02-25 | $200.60 | $200.60 | 0 | — | — |
| 2022-02-24 | $200.60 | $200.60 | 50 | — | — |
| 2022-02-23 | $200.80 | $200.80 | 35 | — | — |
| 2022-02-22 | $200.80 | $200.80 | 290 | — | — |
| 2022-02-18 | $200.80 | $200.80 | 0 | — | — |
| 2022-02-17 | $200.80 | $200.80 | 1,065 | — | — |
| 2022-02-16 | $200.80 | $200.80 | 10 | — | — |
| 2022-02-15 | $200.62 | $200.62 | 10 | — | — |
| 2022-02-14 | $200.80 | $200.80 | 235 | — | — |
| 2022-02-11 | $200.60 | $200.60 | 20 | — | — |
| 2022-02-10 | $200.70 | $200.70 | 45 | — | — |
| 2022-02-09 | $200.80 | $200.80 | 30 | — | — |
| 2022-02-08 | $200.80 | $200.80 | 0 | — | — |
| 2022-02-07 | $200.80 | $200.80 | 210 | — | — |
| 2022-02-04 | $200.40 | $200.40 | 10 | — | — |
| 2022-02-03 | $200.44 | $200.44 | 10 | — | — |
| 2022-02-02 | $200.42 | $200.42 | 20 | — | — |
| 2022-02-01 | $200.44 | $200.44 | 300 | — | — |
| 2022-01-31 | $200.80 | $200.80 | 5,185 | — | — |
| 2022-01-28 | $200.20 | $200.20 | 15 | — | — |
| 2022-01-27 | $200.20 | $200.20 | 465 | — | — |
| 2022-01-26 | $200.20 | $200.20 | 810 | — | — |
| 2022-01-25 | $200.20 | $200.20 | 1,300 | — | — |
| 2022-01-24 | $199.80 | $199.80 | 2,370 | — | — |
| 2022-01-21 | $200.00 | $200.00 | 150 | — | — |
| 2022-01-20 | $200.00 | $200.00 | 5 | — | — |
| 2022-01-19 | $200.40 | $200.40 | 2,045 | — | — |
| 2022-01-18 | $200.20 | $200.20 | 80 | — | — |
| 2022-01-14 | $200.20 | $200.20 | 30 | — | — |
| 2022-01-13 | $200.00 | $200.00 | 200 | — | — |
| 2022-01-12 | $200.60 | $200.60 | 10 | — | — |
| 2022-01-11 | $200.30 | $200.30 | 7,525 | — | — |
| 2022-01-10 | $200.30 | $200.30 | 485 | — | — |
| 2022-01-07 | $200.20 | $200.20 | 350 | — | — |
| 2022-01-06 | $200.00 | $200.00 | 1,185 | — | — |
| 2022-01-05 | $200.32 | $200.32 | 115 | — | — |
| 2022-01-04 | $200.00 | $200.00 | 255 | — | — |
| 2022-01-03 | $200.00 | $200.00 | 395 | — | — |