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
- 2020-09-17 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 | $56.60 | $56.60 | 104,245 | — | — |
| 2022-12-29 | $58.00 | $58.00 | 126,040 | — | — |
| 2022-12-28 | $55.80 | $55.80 | 133,670 | — | — |
| 2022-12-27 | $56.40 | $56.40 | 84,545 | — | — |
| 2022-12-23 | $61.60 | $61.60 | 45,355 | — | — |
| 2022-12-22 | $64.40 | $64.40 | 115,885 | — | — |
| 2022-12-21 | $64.60 | $64.60 | 124,250 | — | — |
| 2022-12-20 | $62.80 | $62.80 | 133,660 | — | — |
| 2022-12-19 | $62.00 | $62.00 | 114,980 | — | — |
| 2022-12-16 | $66.00 | $66.00 | 158,140 | — | — |
| 2022-12-15 | $63.20 | $63.20 | 132,705 | — | — |
| 2022-12-14 | $66.80 | $66.80 | 101,960 | — | — |
| 2022-12-13 | $67.20 | $67.20 | 74,810 | — | — |
| 2022-12-12 | $65.20 | $65.20 | 53,080 | — | — |
| 2022-12-09 | $65.40 | $65.40 | 42,345 | — | — |
| 2022-12-08 | $66.60 | $66.60 | 41,180 | — | — |
| 2022-12-07 | $66.60 | $66.60 | 92,575 | — | — |
| 2022-12-06 | $71.20 | $71.20 | 54,140 | — | — |
| 2022-12-05 | $75.00 | $75.00 | 48,480 | — | — |
| 2022-12-02 | $76.60 | $76.60 | 32,300 | — | — |
| 2022-12-01 | $75.40 | $75.40 | 52,155 | — | — |
| 2022-11-30 | $73.00 | $73.00 | 68,280 | — | — |
| 2022-11-29 | $69.00 | $69.00 | 30,175 | — | — |
| 2022-11-28 | $68.20 | $68.20 | 87,210 | — | — |
| 2022-11-25 | $74.20 | $74.20 | 17,245 | — | — |
| 2022-11-23 | $76.40 | $76.40 | 189,580 | — | — |
| 2022-11-22 | $74.60 | $74.60 | 33,760 | — | — |
| 2022-11-21 | $73.80 | $73.80 | 45,455 | — | — |
| 2022-11-18 | $75.00 | $75.00 | 60,230 | — | — |
| 2022-11-17 | $77.00 | $77.00 | 60,620 | — | — |
| 2022-11-16 | $78.20 | $78.20 | 62,275 | — | — |
| 2022-11-15 | $83.40 | $83.40 | 86,385 | — | — |
| 2022-11-14 | $82.20 | $82.20 | 97,500 | — | — |
| 2022-11-11 | $83.40 | $83.40 | 120,135 | — | — |
| 2022-11-10 | $78.80 | $78.80 | 94,835 | — | — |
| 2022-11-09 | $73.20 | $73.20 | 128,770 | — | — |
| 2022-11-08 | $71.00 | $71.00 | 111,450 | — | — |
| 2022-11-07 | $73.80 | $73.80 | 87,190 | — | — |
| 2022-11-04 | $72.60 | $72.60 | 100,095 | — | — |
| 2022-11-03 | $75.00 | $75.00 | 63,440 | — | — |
| 2022-11-02 | $77.00 | $77.00 | 69,230 | — | — |
| 2022-11-01 | $80.60 | $80.60 | 58,130 | — | — |
| 2022-10-31 | $81.80 | $81.80 | 64,505 | — | — |
| 2022-10-28 | $80.20 | $80.20 | 47,845 | — | — |
| 2022-10-27 | $76.40 | $76.40 | 68,585 | — | — |
| 2022-10-26 | $76.20 | $76.20 | 29,760 | — | — |
| 2022-10-25 | $76.80 | $76.80 | 49,475 | — | — |
| 2022-10-24 | $71.80 | $71.80 | 56,240 | — | — |
| 2022-10-21 | $72.00 | $72.00 | 45,805 | — | — |
| 2022-10-20 | $72.40 | $72.40 | 46,720 | — | — |
| 2022-10-19 | $70.60 | $70.60 | 68,040 | — | — |
| 2022-10-18 | $72.80 | $72.80 | 64,045 | — | — |
| 2022-10-17 | $70.00 | $70.00 | 55,890 | — | — |
| 2022-10-14 | $67.60 | $67.60 | 48,365 | — | — |
| 2022-10-13 | $71.60 | $71.60 | 102,495 | — | — |
| 2022-10-12 | $70.60 | $70.60 | 138,380 | — | — |
| 2022-10-11 | $78.60 | $78.60 | 68,310 | — | — |
| 2022-10-10 | $76.40 | $76.40 | 55,665 | — | — |
| 2022-10-07 | $76.00 | $76.00 | 41,150 | — | — |
| 2022-10-06 | $81.40 | $81.40 | 31,785 | — | — |
| 2022-10-05 | $81.40 | $81.40 | 65,840 | — | — |
| 2022-10-04 | $80.40 | $80.40 | 70,865 | — | — |
| 2022-10-03 | $76.80 | $76.80 | 77,155 | — | — |
| 2022-09-30 | $71.80 | $71.80 | 71,530 | — | — |
| 2022-09-29 | $73.20 | $73.20 | 43,765 | — | — |
| 2022-09-28 | $76.00 | $76.00 | 54,980 | — | — |
| 2022-09-27 | $71.60 | $71.60 | 62,480 | — | — |
| 2022-09-26 | $71.00 | $71.00 | 67,570 | — | — |
| 2022-09-23 | $70.80 | $70.80 | 84,175 | — | — |
| 2022-09-22 | $74.40 | $74.40 | 59,620 | — | — |
| 2022-09-21 | $74.60 | $74.60 | 70,280 | — | — |
| 2022-09-20 | $75.80 | $75.80 | 60,345 | — | — |
| 2022-09-19 | $75.60 | $75.60 | 64,355 | — | — |
| 2022-09-16 | $79.40 | $79.40 | 178,760 | — | — |
| 2022-09-15 | $81.00 | $81.00 | 75,335 | — | — |
| 2022-09-14 | $82.00 | $82.00 | 81,185 | — | — |
| 2022-09-13 | $80.60 | $80.60 | 95,910 | — | — |
| 2022-09-12 | $85.00 | $85.00 | 45,630 | — | — |
| 2022-09-09 | $86.60 | $86.60 | 64,590 | — | — |
| 2022-09-08 | $87.40 | $87.40 | 69,445 | — | — |
| 2022-09-07 | $81.00 | $81.00 | 112,280 | — | — |
| 2022-09-06 | $86.60 | $86.60 | 65,070 | — | — |
| 2022-09-02 | $87.00 | $87.00 | 59,225 | — | — |
| 2022-09-01 | $86.60 | $86.60 | 62,595 | — | — |
| 2022-08-31 | $91.00 | $91.00 | 32,985 | — | — |
| 2022-08-30 | $88.60 | $88.60 | 36,800 | — | — |
| 2022-08-29 | $90.40 | $90.40 | 47,025 | — | — |
| 2022-08-26 | $90.60 | $90.60 | 41,625 | — | — |
| 2022-08-25 | $94.00 | $94.00 | 64,620 | — | — |
| 2022-08-24 | $88.60 | $88.60 | 35,580 | — | — |
| 2022-08-23 | $86.80 | $86.80 | 32,665 | — | — |
| 2022-08-22 | $88.00 | $88.00 | 53,745 | — | — |
| 2022-08-19 | $87.40 | $87.40 | 48,095 | — | — |
| 2022-08-18 | $93.00 | $93.00 | 53,485 | — | — |
| 2022-08-17 | $94.00 | $94.00 | 87,355 | — | — |
| 2022-08-16 | $104.40 | $104.40 | 64,590 | — | — |
| 2022-08-15 | $106.00 | $106.00 | 78,070 | — | — |
| 2022-08-12 | $103.00 | $103.00 | 94,675 | — | — |
| 2022-08-11 | $100.20 | $100.20 | 61,380 | — | — |
| 2022-08-10 | $102.20 | $102.20 | 73,675 | — | — |
| 2022-08-09 | $97.60 | $97.60 | 74,775 | — | — |
| 2022-08-08 | $103.20 | $103.20 | 147,855 | — | — |
| 2022-08-05 | $99.80 | $99.80 | 159,400 | — | — |
| 2022-08-04 | $92.80 | $92.80 | 90,320 | — | — |
| 2022-08-03 | $91.40 | $91.40 | 88,300 | — | — |
| 2022-08-02 | $83.80 | $83.80 | 111,400 | — | — |
| 2022-08-01 | $80.80 | $80.80 | 122,180 | — | — |
| 2022-07-29 | $78.00 | $78.00 | 142,280 | — | — |
| 2022-07-28 | $83.60 | $83.60 | 95,630 | — | — |
| 2022-07-27 | $88.00 | $88.00 | 64,850 | — | — |
| 2022-07-26 | $87.00 | $87.00 | 70,070 | — | — |
| 2022-07-25 | $90.00 | $90.00 | 46,350 | — | — |
| 2022-07-22 | $91.40 | $91.40 | 46,265 | — | — |
| 2022-07-21 | $95.40 | $95.40 | 80,180 | — | — |
| 2022-07-20 | $91.40 | $91.40 | 95,645 | — | — |
| 2022-07-19 | $87.80 | $87.80 | 43,745 | — | — |
| 2022-07-18 | $85.40 | $85.40 | 53,870 | — | — |
| 2022-07-15 | $90.80 | $90.80 | 86,255 | — | — |
| 2022-07-14 | $85.00 | $85.00 | 55,300 | — | — |
| 2022-07-13 | $87.20 | $87.20 | 44,170 | — | — |
| 2022-07-12 | $89.80 | $89.80 | 54,055 | — | — |
| 2022-07-11 | $89.60 | $89.60 | 44,610 | — | — |
| 2022-07-08 | $94.60 | $94.60 | 57,715 | — | — |
| 2022-07-07 | $98.40 | $98.40 | 78,745 | — | — |
| 2022-07-06 | $93.00 | $93.00 | 88,690 | — | — |
| 2022-07-05 | $92.80 | $92.80 | 78,450 | — | — |
| 2022-07-01 | $88.40 | $88.40 | 82,775 | — | — |
| 2022-06-30 | $86.40 | $86.40 | 62,300 | — | — |
| 2022-06-29 | $89.40 | $89.40 | 52,555 | — | — |
| 2022-06-28 | $92.40 | $92.40 | 53,880 | — | — |
| 2022-06-27 | $99.60 | $99.60 | 91,865 | — | — |
| 2022-06-24 | $98.00 | $98.00 | 420,665 | — | — |
| 2022-06-23 | $104.20 | $104.20 | 368,925 | — | — |
| 2022-06-22 | $90.20 | $90.20 | 115,890 | — | — |
| 2022-06-21 | $90.80 | $90.80 | 169,150 | — | — |
| 2022-06-17 | $94.80 | $94.80 | 246,590 | — | — |
| 2022-06-16 | $82.60 | $82.60 | 115,125 | — | — |
| 2022-06-15 | $85.00 | $85.00 | 111,520 | — | — |
| 2022-06-14 | $77.80 | $77.80 | 105,000 | — | — |
| 2022-06-13 | $79.40 | $79.40 | 141,310 | — | — |
| 2022-06-10 | $80.80 | $80.80 | 109,340 | — | — |
| 2022-06-09 | $80.60 | $80.60 | 83,435 | — | — |
| 2022-06-08 | $81.20 | $81.20 | 83,870 | — | — |
| 2022-06-07 | $80.00 | $80.00 | 108,565 | — | — |
| 2022-06-06 | $83.60 | $83.60 | 117,045 | — | — |
| 2022-06-03 | $80.00 | $80.00 | 172,405 | — | — |
| 2022-06-02 | $77.20 | $77.20 | 83,945 | — | — |
| 2022-06-01 | $70.80 | $70.80 | 148,685 | — | — |
| 2022-05-31 | $75.60 | $75.60 | 308,795 | — | — |
| 2022-05-27 | $77.20 | $77.20 | 122,790 | — | — |
| 2022-05-26 | $69.60 | $69.60 | 196,530 | — | — |
| 2022-05-25 | $65.20 | $65.20 | 89,955 | — | — |
| 2022-05-24 | $62.00 | $62.00 | 101,300 | — | — |
| 2022-05-23 | $63.80 | $63.80 | 105,785 | — | — |
| 2022-05-20 | $61.00 | $61.00 | 95,760 | — | — |
| 2022-05-19 | $60.40 | $60.40 | 109,925 | — | — |
| 2022-05-18 | $60.20 | $60.20 | 79,100 | — | — |
| 2022-05-17 | $63.00 | $63.00 | 115,615 | — | — |
| 2022-05-16 | $61.80 | $61.80 | 91,660 | — | — |
| 2022-05-13 | $64.20 | $64.20 | 190,645 | — | — |
| 2022-05-12 | $57.00 | $57.00 | 195,890 | — | — |
| 2022-05-11 | $52.20 | $52.20 | 130,815 | — | — |
| 2022-05-10 | $52.60 | $52.60 | 169,660 | — | — |
| 2022-05-09 | $54.60 | $54.60 | 185,415 | — | — |
| 2022-05-06 | $59.00 | $59.00 | 112,005 | — | — |
| 2022-05-05 | $63.20 | $63.20 | 95,555 | — | — |
| 2022-05-04 | $69.00 | $69.00 | 101,595 | — | — |
| 2022-05-03 | $66.00 | $66.00 | 142,245 | — | — |
| 2022-05-02 | $66.00 | $66.00 | 116,985 | — | — |
| 2022-04-29 | $62.60 | $62.60 | 181,010 | — | — |
| 2022-04-28 | $62.80 | $62.80 | 317,540 | — | — |
| 2022-04-27 | $68.60 | $68.60 | 76,060 | — | — |
| 2022-04-26 | $69.40 | $69.40 | 86,260 | — | — |
| 2022-04-25 | $71.20 | $71.20 | 94,555 | — | — |
| 2022-04-22 | $66.80 | $66.80 | 67,335 | — | — |
| 2022-04-21 | $68.40 | $68.40 | 85,320 | — | — |
| 2022-04-20 | $73.80 | $73.80 | 66,010 | — | — |
| 2022-04-19 | $74.60 | $74.60 | 67,410 | — | — |
| 2022-04-18 | $71.00 | $71.00 | 99,515 | — | — |
| 2022-04-14 | $75.40 | $75.40 | 90,645 | — | — |
| 2022-04-13 | $78.60 | $78.60 | 63,540 | — | — |
| 2022-04-12 | $75.60 | $75.60 | 67,775 | — | — |
| 2022-04-11 | $75.20 | $75.20 | 69,720 | — | — |
| 2022-04-08 | $77.40 | $77.40 | 96,590 | — | — |
| 2022-04-07 | $82.60 | $82.60 | 85,315 | — | — |
| 2022-04-06 | $83.80 | $83.80 | 143,680 | — | — |
| 2022-04-05 | $83.80 | $83.80 | 117,695 | — | — |
| 2022-04-04 | $89.20 | $89.20 | 118,590 | — | — |
| 2022-04-01 | $87.00 | $87.00 | 105,865 | — | — |
| 2022-03-31 | $84.20 | $84.20 | 134,520 | — | — |
| 2022-03-30 | $84.80 | $84.80 | 155,265 | — | — |
| 2022-03-29 | $83.80 | $83.80 | 194,460 | — | — |
| 2022-03-28 | $74.60 | $74.60 | 183,340 | — | — |
| 2022-03-25 | $71.20 | $71.20 | 367,280 | — | — |
| 2022-03-24 | $73.80 | $73.80 | 262,410 | — | — |
| 2022-03-23 | $78.60 | $78.60 | 174,055 | — | — |
| 2022-03-22 | $79.20 | $79.20 | 96,905 | — | — |
| 2022-03-21 | $76.40 | $76.40 | 157,355 | — | — |
| 2022-03-18 | $79.20 | $79.20 | 208,650 | — | — |
| 2022-03-17 | $76.80 | $76.80 | 166,800 | — | — |
| 2022-03-16 | $72.00 | $72.00 | 152,575 | — | — |
| 2022-03-15 | $65.80 | $65.80 | 181,665 | — | — |
| 2022-03-14 | $61.20 | $61.20 | 167,335 | — | — |
| 2022-03-11 | $65.40 | $65.40 | 137,055 | — | — |
| 2022-03-10 | $70.60 | $70.60 | 79,795 | — | — |
| 2022-03-09 | $76.40 | $76.40 | 143,935 | — | — |
| 2022-03-08 | $72.80 | $72.80 | 182,425 | — | — |
| 2022-03-07 | $73.20 | $73.20 | 149,120 | — | — |
| 2022-03-04 | $73.60 | $73.60 | 143,005 | — | — |
| 2022-03-03 | $75.60 | $75.60 | 100,090 | — | — |
| 2022-03-02 | $77.00 | $77.00 | 155,500 | — | — |
| 2022-03-01 | $78.20 | $78.20 | 158,970 | — | — |
| 2022-02-28 | $84.60 | $84.60 | 197,080 | — | — |
| 2022-02-25 | $83.00 | $83.00 | 216,010 | — | — |
| 2022-02-24 | $83.60 | $83.60 | 201,340 | — | — |
| 2022-02-23 | $77.40 | $77.40 | 158,980 | — | — |
| 2022-02-22 | $80.80 | $80.80 | 145,300 | — | — |
| 2022-02-18 | $77.20 | $77.20 | 102,785 | — | — |
| 2022-02-17 | $79.20 | $79.20 | 110,970 | — | — |
| 2022-02-16 | $85.60 | $85.60 | 64,390 | — | — |
| 2022-02-15 | $89.20 | $89.20 | 89,840 | — | — |
| 2022-02-14 | $85.00 | $85.00 | 116,025 | — | — |
| 2022-02-11 | $84.60 | $84.60 | 127,280 | — | — |
| 2022-02-10 | $84.20 | $84.20 | 165,465 | — | — |
| 2022-02-09 | $89.80 | $89.80 | 169,510 | — | — |
| 2022-02-08 | $84.00 | $84.00 | 183,445 | — | — |
| 2022-02-07 | $90.20 | $90.20 | 123,520 | — | — |
| 2022-02-04 | $88.60 | $88.60 | 157,320 | — | — |
| 2022-02-03 | $87.80 | $87.80 | 182,765 | — | — |
| 2022-02-02 | $89.40 | $89.40 | 129,875 | — | — |
| 2022-02-01 | $97.80 | $97.80 | 144,060 | — | — |
| 2022-01-31 | $94.60 | $94.60 | 151,350 | — | — |
| 2022-01-28 | $90.20 | $90.20 | 215,620 | — | — |
| 2022-01-27 | $85.40 | $85.40 | 186,800 | — | — |
| 2022-01-26 | $85.00 | $85.00 | 176,560 | — | — |
| 2022-01-25 | $84.60 | $84.60 | 184,440 | — | — |
| 2022-01-24 | $88.00 | $88.00 | 341,385 | — | — |
| 2022-01-21 | $81.60 | $81.60 | 207,405 | — | — |
| 2022-01-20 | $85.60 | $85.60 | 277,770 | — | — |
| 2022-01-19 | $86.80 | $86.80 | 197,355 | — | — |
| 2022-01-18 | $85.40 | $85.40 | 154,315 | — | — |
| 2022-01-14 | $92.80 | $92.80 | 165,790 | — | — |
| 2022-01-13 | $93.40 | $93.40 | 163,135 | — | — |
| 2022-01-12 | $94.80 | $94.80 | 200,090 | — | — |
| 2022-01-11 | $100.00 | $100.00 | 192,530 | — | — |
| 2022-01-10 | $98.00 | $98.00 | 260,190 | — | — |
| 2022-01-07 | $97.20 | $97.20 | 224,600 | — | — |
| 2022-01-06 | $100.80 | $100.80 | 157,570 | — | — |
| 2022-01-05 | $104.00 | $104.00 | 197,745 | — | — |
| 2022-01-04 | $114.00 | $114.00 | 160,100 | — | — |
| 2022-01-03 | $123.80 | $123.80 | 135,635 | — | — |