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
- 2021-12-17 to 2026-09-03
- 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 | $81.60 | $81.60 | 0 | — | — |
| 2022-12-29 | $81.60 | $81.60 | 150 | — | — |
| 2022-12-28 | $81.20 | $81.20 | 1,875 | — | — |
| 2022-12-27 | $81.20 | $81.20 | 0 | — | — |
| 2022-12-23 | $81.20 | $81.20 | 3,250 | — | — |
| 2022-12-22 | $81.40 | $81.40 | 38 | — | — |
| 2022-12-21 | $81.20 | $81.20 | 0 | — | — |
| 2022-12-20 | $81.20 | $81.20 | 50 | — | — |
| 2022-12-19 | $81.20 | $81.20 | 3,338 | — | — |
| 2022-12-16 | $81.32 | $81.32 | 6,275 | — | — |
| 2022-12-15 | $81.12 | $81.12 | 1,063 | — | — |
| 2022-12-14 | $81.04 | $81.04 | 13 | — | — |
| 2022-12-13 | $81.04 | $81.04 | 0 | — | — |
| 2022-12-12 | $81.04 | $81.04 | 238 | — | — |
| 2022-12-09 | $81.04 | $81.04 | 25 | — | — |
| 2022-12-08 | $81.04 | $81.04 | 0 | — | — |
| 2022-12-07 | $81.04 | $81.04 | 0 | — | — |
| 2022-12-06 | $81.04 | $81.04 | 0 | — | — |
| 2022-12-05 | $81.04 | $81.04 | 0 | — | — |
| 2022-12-02 | $81.04 | $81.04 | 0 | — | — |
| 2022-12-01 | $81.04 | $81.04 | 0 | — | — |
| 2022-11-30 | $81.04 | $81.04 | 0 | — | — |
| 2022-11-29 | $81.04 | $81.04 | 688 | — | — |
| 2022-11-28 | $80.96 | $80.96 | 35,050 | — | — |
| 2022-11-25 | $80.80 | $80.80 | 3,563 | — | — |
| 2022-11-23 | $80.80 | $80.80 | 26,363 | — | — |
| 2022-11-22 | $80.80 | $80.80 | 163 | — | — |
| 2022-11-21 | $80.80 | $80.80 | 100 | — | — |
| 2022-11-18 | $80.72 | $80.72 | 388 | — | — |
| 2022-11-17 | $80.64 | $80.64 | 0 | — | — |
| 2022-11-16 | $80.64 | $80.64 | 213 | — | — |
| 2022-11-15 | $80.64 | $80.64 | 175 | — | — |
| 2022-11-14 | $80.64 | $80.64 | 63 | — | — |
| 2022-11-11 | $80.96 | $80.96 | 25 | — | — |
| 2022-11-10 | $80.96 | $80.96 | 25 | — | — |
| 2022-11-09 | $80.56 | $80.56 | 0 | — | — |
| 2022-11-08 | $80.56 | $80.56 | 0 | — | — |
| 2022-11-07 | $80.56 | $80.56 | 0 | — | — |
| 2022-11-04 | $80.56 | $80.56 | 0 | — | — |
| 2022-11-03 | $80.56 | $80.56 | 0 | — | — |
| 2022-11-02 | $80.56 | $80.56 | 25 | — | — |
| 2022-11-01 | $80.44 | $80.44 | 3,163 | — | — |
| 2022-10-31 | $80.48 | $80.48 | 0 | — | — |
| 2022-10-28 | $80.48 | $80.48 | 0 | — | — |
| 2022-10-27 | $80.48 | $80.48 | 0 | — | — |
| 2022-10-26 | $80.48 | $80.48 | 0 | — | — |
| 2022-10-25 | $80.48 | $80.48 | 13 | — | — |
| 2022-10-24 | $80.16 | $80.16 | 0 | — | — |
| 2022-10-21 | $80.16 | $80.16 | 0 | — | — |
| 2022-10-20 | $80.16 | $80.16 | 6,288 | — | — |
| 2022-10-19 | $80.08 | $80.08 | 1,288 | — | — |
| 2022-10-18 | $80.00 | $80.00 | 6,338 | — | — |
| 2022-10-17 | $80.24 | $80.24 | 25 | — | — |
| 2022-10-14 | $79.84 | $79.84 | 13 | — | — |
| 2022-10-13 | $79.84 | $79.84 | 25 | — | — |
| 2022-10-12 | $80.00 | $80.00 | 25 | — | — |
| 2022-10-11 | $80.00 | $80.00 | 0 | — | — |
| 2022-10-10 | $80.00 | $80.00 | 25 | — | — |
| 2022-10-07 | $79.84 | $79.84 | 25 | — | — |
| 2022-10-06 | $79.92 | $79.92 | 50 | — | — |
| 2022-10-05 | $79.76 | $79.76 | 50 | — | — |
| 2022-10-04 | $79.84 | $79.84 | 50 | — | — |
| 2022-10-03 | $80.00 | $80.00 | 0 | — | — |
| 2022-09-30 | $80.00 | $80.00 | 0 | — | — |
| 2022-09-29 | $80.00 | $80.00 | 0 | — | — |
| 2022-09-28 | $80.00 | $80.00 | 0 | — | — |
| 2022-09-27 | $80.00 | $80.00 | 75 | — | — |
| 2022-09-26 | $79.84 | $79.84 | 2,688 | — | — |
| 2022-09-23 | $79.76 | $79.76 | 0 | — | — |
| 2022-09-22 | $79.76 | $79.76 | 125 | — | — |
| 2022-09-21 | $79.76 | $79.76 | 350 | — | — |
| 2022-09-20 | $79.92 | $79.92 | 25 | — | — |
| 2022-09-19 | $79.84 | $79.84 | 400 | — | — |
| 2022-09-16 | $79.68 | $79.68 | 38,313 | — | — |
| 2022-09-15 | $79.84 | $79.84 | 188 | — | — |
| 2022-09-14 | $79.76 | $79.76 | 41,613 | — | — |
| 2022-09-13 | $79.64 | $79.64 | 4,475 | — | — |
| 2022-09-12 | $79.60 | $79.60 | 0 | — | — |
| 2022-09-09 | $79.60 | $79.60 | 0 | — | — |
| 2022-09-08 | $79.60 | $79.60 | 363 | — | — |
| 2022-09-07 | $79.60 | $79.60 | 12,525 | — | — |
| 2022-09-06 | $79.60 | $79.60 | 50 | — | — |
| 2022-09-02 | $79.44 | $79.44 | 50 | — | — |
| 2022-09-01 | $79.24 | $79.24 | 13 | — | — |
| 2022-08-31 | $79.44 | $79.44 | 313 | — | — |
| 2022-08-30 | $79.48 | $79.48 | 13 | — | — |
| 2022-08-29 | $79.36 | $79.36 | 13 | — | — |
| 2022-08-26 | $79.52 | $79.52 | 0 | — | — |
| 2022-08-25 | $79.52 | $79.52 | 3,038 | — | — |
| 2022-08-24 | $79.60 | $79.60 | 17,500 | — | — |
| 2022-08-23 | $79.52 | $79.52 | 213 | — | — |
| 2022-08-22 | $79.52 | $79.52 | 175 | — | — |
| 2022-08-19 | $79.52 | $79.52 | 4,788 | — | — |
| 2022-08-18 | $79.36 | $79.36 | 0 | — | — |
| 2022-08-17 | $79.36 | $79.36 | 75 | — | — |
| 2022-08-16 | $79.44 | $79.44 | 1,650 | — | — |
| 2022-08-15 | $79.36 | $79.36 | 1,250 | — | — |
| 2022-08-12 | $79.36 | $79.36 | 13 | — | — |
| 2022-08-11 | $79.36 | $79.36 | 0 | — | — |
| 2022-08-10 | $79.36 | $79.36 | 0 | — | — |
| 2022-08-09 | $79.36 | $79.36 | 0 | — | — |
| 2022-08-08 | $79.36 | $79.36 | 12,513 | — | — |
| 2022-08-05 | $79.28 | $79.28 | 0 | — | — |
| 2022-08-04 | $79.28 | $79.28 | 0 | — | — |
| 2022-08-03 | $79.28 | $79.28 | 0 | — | — |
| 2022-08-02 | $79.28 | $79.28 | 150 | — | — |
| 2022-08-01 | $79.20 | $79.20 | 13 | — | — |
| 2022-07-29 | $79.28 | $79.28 | 25 | — | — |
| 2022-07-28 | $79.44 | $79.44 | 300 | — | — |
| 2022-07-27 | $79.36 | $79.36 | 375 | — | — |
| 2022-07-26 | $79.36 | $79.36 | 0 | — | — |
| 2022-07-25 | $79.36 | $79.36 | 0 | — | — |
| 2022-07-22 | $79.36 | $79.36 | 0 | — | — |
| 2022-07-21 | $79.36 | $79.36 | 8,075 | — | — |
| 2022-07-20 | $79.20 | $79.20 | 0 | — | — |
| 2022-07-19 | $79.20 | $79.20 | 0 | — | — |
| 2022-07-18 | $79.20 | $79.20 | 0 | — | — |
| 2022-07-15 | $79.20 | $79.20 | 0 | — | — |
| 2022-07-14 | $79.20 | $79.20 | 75 | — | — |
| 2022-07-13 | $79.04 | $79.04 | 50 | — | — |
| 2022-07-12 | $78.96 | $78.96 | 3,125 | — | — |
| 2022-07-11 | $78.96 | $78.96 | 788 | — | — |
| 2022-07-08 | $78.96 | $78.96 | 13 | — | — |
| 2022-07-07 | $78.72 | $78.72 | 0 | — | — |
| 2022-07-06 | $78.72 | $78.72 | 0 | — | — |
| 2022-07-05 | $78.72 | $78.72 | 0 | — | — |
| 2022-07-01 | $78.72 | $78.72 | 0 | — | — |
| 2022-06-30 | $78.72 | $78.72 | 0 | — | — |
| 2022-06-29 | $78.72 | $78.72 | 0 | — | — |
| 2022-06-28 | $78.72 | $78.72 | 0 | — | — |
| 2022-06-27 | $78.72 | $78.72 | 0 | — | — |
| 2022-06-24 | $78.72 | $78.72 | 0 | — | — |
| 2022-06-23 | $78.72 | $78.72 | 225 | — | — |
| 2022-06-22 | $78.80 | $78.80 | 25,000 | — | — |
| 2022-06-21 | $78.72 | $78.72 | 0 | — | — |
| 2022-06-17 | $78.72 | $78.72 | 300 | — | — |
| 2022-06-16 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-15 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-14 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-13 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-10 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-09 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-08 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-07 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-06 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-03 | $78.64 | $78.64 | 0 | — | — |
| 2022-06-02 | $78.64 | $78.64 | 338 | — | — |
| 2022-06-01 | $78.56 | $78.56 | 0 | — | — |
| 2022-05-31 | $78.56 | $78.56 | 22,025 | — | — |
| 2022-05-27 | $79.12 | $79.12 | 0 | — | — |
| 2022-05-26 | $79.12 | $79.12 | 0 | — | — |
| 2022-05-25 | $79.12 | $79.12 | 63 | — | — |
| 2022-05-24 | $78.48 | $78.48 | 1,063 | — | — |
| 2022-05-23 | $78.72 | $78.72 | 0 | — | — |
| 2022-05-20 | $78.72 | $78.72 | 0 | — | — |
| 2022-05-19 | $78.72 | $78.72 | 6,800 | — | — |
| 2022-05-18 | $78.56 | $78.56 | 0 | — | — |
| 2022-05-17 | $78.56 | $78.56 | 150 | — | — |
| 2022-05-16 | $78.72 | $78.72 | 300 | — | — |
| 2022-05-13 | $79.04 | $79.04 | 125 | — | — |
| 2022-05-12 | $79.12 | $79.12 | 13 | — | — |
| 2022-05-11 | $79.04 | $79.04 | 0 | — | — |
| 2022-05-10 | $79.04 | $79.04 | 0 | — | — |
| 2022-05-09 | $79.04 | $79.04 | 988 | — | — |
| 2022-05-06 | $79.04 | $79.04 | 0 | — | — |
| 2022-05-05 | $79.04 | $79.04 | 0 | — | — |
| 2022-05-04 | $79.04 | $79.04 | 0 | — | — |
| 2022-05-03 | $79.04 | $79.04 | 0 | — | — |
| 2022-05-02 | $79.04 | $79.04 | 25 | — | — |
| 2022-04-29 | $79.04 | $79.04 | 6,025 | — | — |
| 2022-04-28 | $79.28 | $79.28 | 200 | — | — |
| 2022-04-27 | $79.12 | $79.12 | 5,325 | — | — |
| 2022-04-26 | $78.88 | $78.88 | 175 | — | — |
| 2022-04-25 | $78.88 | $78.88 | 25 | — | — |
| 2022-04-22 | $78.96 | $78.96 | 0 | — | — |
| 2022-04-21 | $78.96 | $78.96 | 175 | — | — |
| 2022-04-20 | $79.02 | $79.02 | 25 | — | — |
| 2022-04-19 | $79.12 | $79.12 | 13 | — | — |
| 2022-04-18 | $79.12 | $79.12 | 0 | — | — |
| 2022-04-14 | $79.12 | $79.12 | 200 | — | — |
| 2022-04-13 | $79.04 | $79.04 | 525 | — | — |
| 2022-04-12 | $78.72 | $78.72 | 0 | — | — |
| 2022-04-11 | $78.72 | $78.72 | 50 | — | — |
| 2022-04-08 | $78.96 | $78.96 | 900 | — | — |
| 2022-04-07 | $78.88 | $78.88 | 0 | — | — |
| 2022-04-06 | $78.88 | $78.88 | 63 | — | — |
| 2022-04-05 | $78.56 | $78.56 | 0 | — | — |
| 2022-04-04 | $78.56 | $78.56 | 25 | — | — |
| 2022-04-01 | $78.80 | $78.80 | 1,250 | — | — |
| 2022-03-31 | $78.80 | $78.80 | 2,763 | — | — |
| 2022-03-30 | $78.40 | $78.40 | 20,150 | — | — |
| 2022-03-29 | $78.40 | $78.40 | 25 | — | — |
| 2022-03-28 | $78.72 | $78.72 | 688 | — | — |
| 2022-03-25 | $78.48 | $78.48 | 9,475 | — | — |
| 2022-03-24 | $78.72 | $78.72 | 0 | — | — |
| 2022-03-23 | $78.72 | $78.72 | 1,250 | — | — |
| 2022-03-22 | $78.40 | $78.40 | 475 | — | — |
| 2022-03-21 | $78.48 | $78.48 | 1,038 | — | — |
| 2022-03-18 | $78.40 | $78.40 | 1,150 | — | — |
| 2022-03-17 | $78.48 | $78.48 | 2,588 | — | — |
| 2022-03-16 | $78.36 | $78.36 | 0 | — | — |
| 2022-03-15 | $78.36 | $78.36 | 11,138 | — | — |
| 2022-03-14 | $78.40 | $78.40 | 10,188 | — | — |
| 2022-03-11 | $78.32 | $78.32 | 0 | — | — |
| 2022-03-10 | $78.32 | $78.32 | 4,400 | — | — |
| 2022-03-09 | $78.32 | $78.32 | 22,088 | — | — |
| 2022-03-08 | $78.32 | $78.32 | 925 | — | — |
| 2022-03-07 | $78.40 | $78.40 | 0 | — | — |
| 2022-03-04 | $78.40 | $78.40 | 0 | — | — |
| 2022-03-03 | $78.40 | $78.40 | 3,138 | — | — |
| 2022-03-02 | $78.48 | $78.48 | 0 | — | — |
| 2022-03-01 | $78.48 | $78.48 | 0 | — | — |
| 2022-02-28 | $78.48 | $78.48 | 129,375 | — | — |
| 2022-02-25 | $78.16 | $78.16 | 0 | — | — |
| 2022-02-24 | $78.16 | $78.16 | 0 | — | — |
| 2022-02-23 | $78.16 | $78.16 | 1,825 | — | — |
| 2022-02-22 | $78.40 | $78.40 | 12,500 | — | — |
| 2022-02-18 | $78.48 | $78.48 | 0 | — | — |
| 2022-02-17 | $78.48 | $78.48 | 0 | — | — |
| 2022-02-16 | $78.48 | $78.48 | 0 | — | — |
| 2022-02-15 | $78.48 | $78.48 | 0 | — | — |
| 2022-02-14 | $78.48 | $78.48 | 0 | — | — |
| 2022-02-11 | $78.48 | $78.48 | 25 | — | — |
| 2022-02-10 | $78.00 | $78.00 | 18,788 | — | — |
| 2022-02-09 | $78.40 | $78.40 | 0 | — | — |
| 2022-02-08 | $78.40 | $78.40 | 288 | — | — |
| 2022-02-07 | $78.40 | $78.40 | 0 | — | — |
| 2022-02-04 | $78.40 | $78.40 | 1,313 | — | — |
| 2022-02-03 | $78.16 | $78.16 | 0 | — | — |
| 2022-02-02 | $78.16 | $78.16 | 4,025 | — | — |
| 2022-02-01 | $78.00 | $78.00 | 3,375 | — | — |
| 2022-01-31 | $77.68 | $77.68 | 250 | — | — |
| 2022-01-28 | $77.84 | $77.84 | 188 | — | — |
| 2022-01-27 | $77.84 | $77.84 | 38 | — | — |
| 2022-01-26 | $77.92 | $77.92 | 0 | — | — |
| 2022-01-25 | $77.92 | $77.92 | 213 | — | — |
| 2022-01-24 | $78.00 | $78.00 | 15,150 | — | — |
| 2022-01-21 | $77.76 | $77.76 | 6,525 | — | — |
| 2022-01-20 | $77.68 | $77.68 | 0 | — | — |
| 2022-01-19 | $77.68 | $77.68 | 125 | — | — |
| 2022-01-18 | $78.00 | $78.00 | 13 | — | — |
| 2022-01-14 | $78.00 | $78.00 | 2,513 | — | — |
| 2022-01-13 | $78.04 | $78.04 | 0 | — | — |
| 2022-01-12 | $78.04 | $78.04 | 0 | — | — |
| 2022-01-11 | $78.04 | $78.04 | 188 | — | — |
| 2022-01-10 | $78.16 | $78.16 | 4,713 | — | — |
| 2022-01-07 | $78.08 | $78.08 | 325 | — | — |
| 2022-01-06 | $78.00 | $78.00 | 1,325 | — | — |
| 2022-01-05 | $78.00 | $78.00 | 45,263 | — | — |
| 2022-01-04 | $77.92 | $77.92 | 0 | — | — |
| 2022-01-03 | $77.92 | $77.92 | 8,825 | — | — |