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
- 2021-06-25 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 | $79.60 | $79.60 | 1,295 | — | — |
| 2022-12-29 | $79.20 | $79.20 | 900 | — | — |
| 2022-12-28 | $80.80 | $80.80 | 775 | — | — |
| 2022-12-27 | $83.40 | $83.40 | 3,010 | — | — |
| 2022-12-23 | $78.60 | $78.60 | 1,125 | — | — |
| 2022-12-22 | $75.40 | $75.40 | 725 | — | — |
| 2022-12-21 | $77.00 | $77.00 | 815 | — | — |
| 2022-12-20 | $76.00 | $76.00 | 2,035 | — | — |
| 2022-12-19 | $75.40 | $75.40 | 865 | — | — |
| 2022-12-16 | $76.60 | $76.60 | 1,205 | — | — |
| 2022-12-15 | $78.00 | $78.00 | 990 | — | — |
| 2022-12-14 | $76.00 | $76.00 | 2,115 | — | — |
| 2022-12-13 | $72.00 | $72.00 | 2,375 | — | — |
| 2022-12-12 | $71.60 | $71.60 | 245 | — | — |
| 2022-12-09 | $74.00 | $74.00 | 1,665 | — | — |
| 2022-12-08 | $73.30 | $73.30 | 790 | — | — |
| 2022-12-07 | $76.60 | $76.60 | 2,450 | — | — |
| 2022-12-06 | $69.00 | $69.00 | 790 | — | — |
| 2022-12-05 | $66.00 | $66.00 | 1,600 | — | — |
| 2022-12-02 | $66.00 | $66.00 | 630 | — | — |
| 2022-12-01 | $62.60 | $62.60 | 425 | — | — |
| 2022-11-30 | $63.80 | $63.80 | 220 | — | — |
| 2022-11-29 | $60.60 | $60.60 | 2,020 | — | — |
| 2022-11-28 | $60.80 | $60.80 | 1,300 | — | — |
| 2022-11-25 | $58.40 | $58.40 | 635 | — | — |
| 2022-11-23 | $58.60 | $58.60 | 1,505 | — | — |
| 2022-11-22 | $61.60 | $61.60 | 1,510 | — | — |
| 2022-11-21 | $63.40 | $63.40 | 480 | — | — |
| 2022-11-18 | $63.20 | $63.20 | 355 | — | — |
| 2022-11-17 | $65.60 | $65.60 | 1,020 | — | — |
| 2022-11-16 | $67.80 | $67.80 | 90 | — | — |
| 2022-11-15 | $62.40 | $62.40 | 1,075 | — | — |
| 2022-11-14 | $65.40 | $65.40 | 1,865 | — | — |
| 2022-11-11 | $58.20 | $58.20 | 1,660 | — | — |
| 2022-11-10 | $57.20 | $57.20 | 140 | — | — |
| 2022-11-09 | $54.90 | $54.90 | 630 | — | — |
| 2022-11-08 | $54.00 | $54.00 | 2,885 | — | — |
| 2022-11-07 | $57.40 | $57.40 | 975 | — | — |
| 2022-11-04 | $59.20 | $59.20 | 945 | — | — |
| 2022-11-03 | $57.00 | $57.00 | 600 | — | — |
| 2022-11-02 | $55.00 | $55.00 | 2,515 | — | — |
| 2022-11-01 | $59.60 | $59.60 | 1,320 | — | — |
| 2022-10-31 | $61.60 | $61.60 | 1,740 | — | — |
| 2022-10-28 | $65.80 | $65.80 | 455 | — | — |
| 2022-10-27 | $63.20 | $63.20 | 695 | — | — |
| 2022-10-26 | $61.60 | $61.60 | 620 | — | — |
| 2022-10-25 | $64.20 | $64.20 | 585 | — | — |
| 2022-10-24 | $60.00 | $60.00 | 1,010 | — | — |
| 2022-10-21 | $61.00 | $61.00 | 325 | — | — |
| 2022-10-20 | $60.00 | $60.00 | 1,050 | — | — |
| 2022-10-19 | $60.20 | $60.20 | 1,305 | — | — |
| 2022-10-18 | $58.80 | $58.80 | 455 | — | — |
| 2022-10-17 | $58.20 | $58.20 | 2,330 | — | — |
| 2022-10-14 | $59.00 | $59.00 | 1,315 | — | — |
| 2022-10-13 | $63.00 | $63.00 | 1,035 | — | — |
| 2022-10-12 | $63.00 | $63.00 | 645 | — | — |
| 2022-10-11 | $66.20 | $66.20 | 575 | — | — |
| 2022-10-10 | $66.80 | $66.80 | 210 | — | — |
| 2022-10-07 | $68.00 | $68.00 | 1,035 | — | — |
| 2022-10-06 | $63.30 | $63.30 | 105 | — | — |
| 2022-10-05 | $64.20 | $64.20 | 495 | — | — |
| 2022-10-04 | $62.60 | $62.60 | 310 | — | — |
| 2022-10-03 | $62.00 | $62.00 | 260 | — | — |
| 2022-09-30 | $60.00 | $60.00 | 430 | — | — |
| 2022-09-29 | $66.00 | $66.00 | 270 | — | — |
| 2022-09-28 | $68.00 | $68.00 | 515 | — | — |
| 2022-09-27 | $67.60 | $67.60 | 960 | — | — |
| 2022-09-26 | $63.00 | $63.00 | 1,015 | — | — |
| 2022-09-23 | $60.60 | $60.60 | 1,325 | — | — |
| 2022-09-22 | $66.20 | $66.20 | 1,500 | — | — |
| 2022-09-21 | $66.00 | $66.00 | 1,155 | — | — |
| 2022-09-20 | $68.00 | $68.00 | 935 | — | — |
| 2022-09-19 | $73.00 | $73.00 | 1,255 | — | — |
| 2022-09-16 | $77.00 | $77.00 | 5,375 | — | — |
| 2022-09-15 | $78.00 | $78.00 | 3,360 | — | — |
| 2022-09-14 | $86.80 | $86.80 | 3,605 | — | — |
| 2022-09-13 | $89.00 | $89.00 | 1,210 | — | — |
| 2022-09-12 | $84.00 | $84.00 | 2,305 | — | — |
| 2022-09-09 | $87.20 | $87.20 | 1,380 | — | — |
| 2022-09-08 | $80.80 | $80.80 | 1,770 | — | — |
| 2022-09-07 | $79.00 | $79.00 | 1,900 | — | — |
| 2022-09-06 | $70.60 | $70.60 | 895 | — | — |
| 2022-09-02 | $67.60 | $67.60 | 855 | — | — |
| 2022-09-01 | $67.20 | $67.20 | 700 | — | — |
| 2022-08-31 | $69.80 | $69.80 | 1,300 | — | — |
| 2022-08-30 | $67.20 | $67.20 | 650 | — | — |
| 2022-08-29 | $68.00 | $68.00 | 1,380 | — | — |
| 2022-08-26 | $68.40 | $68.40 | 875 | — | — |
| 2022-08-25 | $71.20 | $71.20 | 750 | — | — |
| 2022-08-24 | $74.02 | $74.02 | 770 | — | — |
| 2022-08-23 | $72.20 | $72.20 | 580 | — | — |
| 2022-08-22 | $74.00 | $74.00 | 710 | — | — |
| 2022-08-19 | $77.40 | $77.40 | 1,215 | — | — |
| 2022-08-18 | $79.60 | $79.60 | 2,070 | — | — |
| 2022-08-17 | $82.80 | $82.80 | 1,130 | — | — |
| 2022-08-16 | $88.60 | $88.60 | 1,710 | — | — |
| 2022-08-15 | $90.20 | $90.20 | 3,040 | — | — |
| 2022-08-12 | $87.00 | $87.00 | 3,455 | — | — |
| 2022-08-11 | $90.72 | $90.72 | 1,845 | — | — |
| 2022-08-10 | $95.60 | $95.60 | 4,350 | — | — |
| 2022-08-09 | $90.40 | $90.40 | 3,345 | — | — |
| 2022-08-08 | $86.00 | $86.00 | 2,770 | — | — |
| 2022-08-05 | $78.40 | $78.40 | 2,785 | — | — |
| 2022-08-04 | $76.70 | $76.70 | 1,795 | — | — |
| 2022-08-03 | $76.20 | $76.20 | 860 | — | — |
| 2022-08-02 | $75.80 | $75.80 | 3,190 | — | — |
| 2022-08-01 | $74.40 | $74.40 | 1,355 | — | — |
| 2022-07-29 | $71.60 | $71.60 | 455 | — | — |
| 2022-07-28 | $71.60 | $71.60 | 35 | — | — |
| 2022-07-27 | $74.00 | $74.00 | 245 | — | — |
| 2022-07-26 | $73.00 | $73.00 | 1,095 | — | — |
| 2022-07-25 | $75.00 | $75.00 | 505 | — | — |
| 2022-07-22 | $72.20 | $72.20 | 525 | — | — |
| 2022-07-21 | $72.40 | $72.40 | 395 | — | — |
| 2022-07-20 | $71.38 | $71.38 | 565 | — | — |
| 2022-07-19 | $72.00 | $72.00 | 40 | — | — |
| 2022-07-18 | $72.20 | $72.20 | 170 | — | — |
| 2022-07-15 | $72.50 | $72.50 | 390 | — | — |
| 2022-07-14 | $70.60 | $70.60 | 395 | — | — |
| 2022-07-13 | $68.00 | $68.00 | 355 | — | — |
| 2022-07-12 | $69.80 | $69.80 | 425 | — | — |
| 2022-07-11 | $73.60 | $73.60 | 60 | — | — |
| 2022-07-08 | $75.00 | $75.00 | 835 | — | — |
| 2022-07-07 | $75.60 | $75.60 | 210 | — | — |
| 2022-07-06 | $74.00 | $74.00 | 1,530 | — | — |
| 2022-07-05 | $70.20 | $70.20 | 1,320 | — | — |
| 2022-07-01 | $75.00 | $75.00 | 525 | — | — |
| 2022-06-30 | $75.80 | $75.80 | 1,385 | — | — |
| 2022-06-29 | $72.60 | $72.60 | 1,530 | — | — |
| 2022-06-28 | $76.00 | $76.00 | 175 | — | — |
| 2022-06-27 | $74.00 | $74.00 | 240 | — | — |
| 2022-06-24 | $73.80 | $73.80 | 315 | — | — |
| 2022-06-23 | $71.00 | $71.00 | 65 | — | — |
| 2022-06-22 | $72.40 | $72.40 | 385 | — | — |
| 2022-06-21 | $72.60 | $72.60 | 325 | — | — |
| 2022-06-17 | $72.80 | $72.80 | 270 | — | — |
| 2022-06-16 | $73.20 | $73.20 | 770 | — | — |
| 2022-06-15 | $75.60 | $75.60 | 810 | — | — |
| 2022-06-14 | $76.40 | $76.40 | 1,275 | — | — |
| 2022-06-13 | $76.40 | $76.40 | 6,210 | — | — |
| 2022-06-10 | $75.40 | $75.40 | 2,695 | — | — |
| 2022-06-09 | $61.20 | $61.20 | 4,975 | — | — |
| 2022-06-08 | $55.80 | $55.80 | 995 | — | — |
| 2022-06-07 | $54.00 | $54.00 | 330 | — | — |
| 2022-06-06 | $54.00 | $54.00 | 565 | — | — |
| 2022-06-03 | $51.10 | $51.10 | 300 | — | — |
| 2022-06-02 | $50.60 | $50.60 | 80 | — | — |
| 2022-06-01 | $50.20 | $50.20 | 385 | — | — |
| 2022-05-31 | $53.80 | $53.80 | 675 | — | — |
| 2022-05-27 | $52.26 | $52.26 | 420 | — | — |
| 2022-05-26 | $50.40 | $50.40 | 630 | — | — |
| 2022-05-25 | $50.00 | $50.00 | 200 | — | — |
| 2022-05-24 | $48.40 | $48.40 | 445 | — | — |
| 2022-05-23 | $53.80 | $53.80 | 130 | — | — |
| 2022-05-20 | $52.80 | $52.80 | 225 | — | — |
| 2022-05-19 | $53.00 | $53.00 | 570 | — | — |
| 2022-05-18 | $55.00 | $55.00 | 340 | — | — |
| 2022-05-17 | $56.00 | $56.00 | 225 | — | — |
| 2022-05-16 | $54.00 | $54.00 | 490 | — | — |
| 2022-05-13 | $54.20 | $54.20 | 1,640 | — | — |
| 2022-05-12 | $52.20 | $52.20 | 3,765 | — | — |
| 2022-05-11 | $66.02 | $66.02 | 610 | — | — |
| 2022-05-10 | $69.00 | $69.00 | 2,325 | — | — |
| 2022-05-09 | $70.00 | $70.00 | 430 | — | — |
| 2022-05-06 | $77.60 | $77.60 | 345 | — | — |
| 2022-05-05 | $74.60 | $74.60 | 570 | — | — |
| 2022-05-04 | $73.20 | $73.20 | 1,055 | — | — |
| 2022-05-03 | $75.00 | $75.00 | 345 | — | — |
| 2022-05-02 | $73.40 | $73.40 | 110 | — | — |
| 2022-04-29 | $74.60 | $74.60 | 415 | — | — |
| 2022-04-28 | $71.40 | $71.40 | 1,055 | — | — |
| 2022-04-27 | $72.40 | $72.40 | 885 | — | — |
| 2022-04-26 | $77.80 | $77.80 | 255 | — | — |
| 2022-04-25 | $80.00 | $80.00 | 235 | — | — |
| 2022-04-22 | $80.00 | $80.00 | 235 | — | — |
| 2022-04-21 | $80.00 | $80.00 | 395 | — | — |
| 2022-04-20 | $79.80 | $79.80 | 475 | — | — |
| 2022-04-19 | $78.40 | $78.40 | 230 | — | — |
| 2022-04-18 | $75.80 | $75.80 | 825 | — | — |
| 2022-04-14 | $80.00 | $80.00 | 440 | — | — |
| 2022-04-13 | $75.40 | $75.40 | 315 | — | — |
| 2022-04-12 | $75.00 | $75.00 | 805 | — | — |
| 2022-04-11 | $72.80 | $72.80 | 440 | — | — |
| 2022-04-08 | $71.80 | $71.80 | 405 | — | — |
| 2022-04-07 | $70.40 | $70.40 | 240 | — | — |
| 2022-04-06 | $70.80 | $70.80 | 260 | — | — |
| 2022-04-05 | $71.20 | $71.20 | 325 | — | — |
| 2022-04-04 | $70.40 | $70.40 | 490 | — | — |
| 2022-04-01 | $68.20 | $68.20 | 380 | — | — |
| 2022-03-31 | $65.60 | $65.60 | 400 | — | — |
| 2022-03-30 | $69.20 | $69.20 | 1,520 | — | — |
| 2022-03-29 | $67.20 | $67.20 | 1,345 | — | — |
| 2022-03-28 | $62.20 | $62.20 | 4,935 | — | — |
| 2022-03-25 | $70.74 | $70.74 | 575 | — | — |
| 2022-03-24 | $70.20 | $70.20 | 2,855 | — | — |
| 2022-03-23 | $73.00 | $73.00 | 275 | — | — |
| 2022-03-22 | $68.00 | $68.00 | 2,220 | — | — |
| 2022-03-21 | $68.40 | $68.40 | 1,075 | — | — |
| 2022-03-18 | $72.80 | $72.80 | 1,475 | — | — |
| 2022-03-17 | $75.40 | $75.40 | 2,715 | — | — |
| 2022-03-16 | $74.40 | $74.40 | 580 | — | — |
| 2022-03-15 | $74.60 | $74.60 | 375 | — | — |
| 2022-03-14 | $74.40 | $74.40 | 1,405 | — | — |
| 2022-03-11 | $80.00 | $80.00 | 585 | — | — |
| 2022-03-10 | $80.00 | $80.00 | 775 | — | — |
| 2022-03-09 | $83.40 | $83.40 | 1,075 | — | — |
| 2022-03-08 | $83.60 | $83.60 | 2,125 | — | — |
| 2022-03-07 | $77.60 | $77.60 | 1,470 | — | — |
| 2022-03-04 | $71.40 | $71.40 | 840 | — | — |
| 2022-03-03 | $74.40 | $74.40 | 345 | — | — |
| 2022-03-02 | $75.40 | $75.40 | 580 | — | — |
| 2022-03-01 | $70.20 | $70.20 | 620 | — | — |
| 2022-02-28 | $72.78 | $72.78 | 1,185 | — | — |
| 2022-02-25 | $71.40 | $71.40 | 540 | — | — |
| 2022-02-24 | $70.20 | $70.20 | 1,425 | — | — |
| 2022-02-23 | $72.40 | $72.40 | 2,685 | — | — |
| 2022-02-22 | $80.00 | $80.00 | 1,200 | — | — |
| 2022-02-18 | $82.00 | $82.00 | 480 | — | — |
| 2022-02-17 | $80.20 | $80.20 | 1,120 | — | — |
| 2022-02-16 | $82.00 | $82.00 | 680 | — | — |
| 2022-02-15 | $80.60 | $80.60 | 290 | — | — |
| 2022-02-14 | $79.00 | $79.00 | 845 | — | — |
| 2022-02-11 | $81.60 | $81.60 | 225 | — | — |
| 2022-02-10 | $82.00 | $82.00 | 440 | — | — |
| 2022-02-09 | $81.40 | $81.40 | 435 | — | — |
| 2022-02-08 | $81.00 | $81.00 | 740 | — | — |
| 2022-02-07 | $79.20 | $79.20 | 1,335 | — | — |
| 2022-02-04 | $78.80 | $78.80 | 1,410 | — | — |
| 2022-02-03 | $79.80 | $79.80 | 420 | — | — |
| 2022-02-02 | $81.60 | $81.60 | 1,445 | — | — |
| 2022-02-01 | $83.00 | $83.00 | 580 | — | — |
| 2022-01-31 | $83.20 | $83.20 | 1,360 | — | — |
| 2022-01-28 | $77.60 | $77.60 | 930 | — | — |
| 2022-01-27 | $71.60 | $71.60 | 600 | — | — |
| 2022-01-26 | $73.60 | $73.60 | 1,280 | — | — |
| 2022-01-25 | $67.80 | $67.80 | 2,915 | — | — |
| 2022-01-24 | $66.60 | $66.60 | 4,895 | — | — |
| 2022-01-21 | $72.80 | $72.80 | 18,125 | — | — |
| 2022-01-20 | $86.80 | $86.80 | 1,060 | — | — |
| 2022-01-19 | $88.00 | $88.00 | 1,450 | — | — |
| 2022-01-18 | $89.80 | $89.80 | 1,570 | — | — |
| 2022-01-14 | $91.60 | $91.60 | 800 | — | — |
| 2022-01-13 | $88.80 | $88.80 | 940 | — | — |
| 2022-01-12 | $87.60 | $87.60 | 705 | — | — |
| 2022-01-11 | $88.80 | $88.80 | 690 | — | — |
| 2022-01-10 | $86.00 | $86.00 | 1,070 | — | — |
| 2022-01-07 | $88.20 | $88.20 | 865 | — | — |
| 2022-01-06 | $89.20 | $89.20 | 2,075 | — | — |
| 2022-01-05 | $93.00 | $93.00 | 1,430 | — | — |
| 2022-01-04 | $94.80 | $94.80 | 2,525 | — | — |
| 2022-01-03 | $90.40 | $90.40 | 990 | — | — |