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
- 2019-06-21 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 | $52.02 | $52.02 | 878 | — | — |
| 2022-12-29 | $50.58 | $50.58 | 828 | — | — |
| 2022-12-28 | $50.22 | $50.22 | 1,639 | — | — |
| 2022-12-27 | $49.41 | $49.41 | 1,300 | — | — |
| 2022-12-23 | $52.20 | $52.20 | 1,078 | — | — |
| 2022-12-22 | $54.00 | $54.00 | 1,372 | — | — |
| 2022-12-21 | $56.16 | $56.16 | 1,144 | — | — |
| 2022-12-20 | $56.70 | $56.70 | 3,261 | — | — |
| 2022-12-19 | $54.90 | $54.90 | 1,806 | — | — |
| 2022-12-16 | $54.90 | $54.90 | 672 | — | — |
| 2022-12-15 | $53.10 | $53.10 | 1,244 | — | — |
| 2022-12-14 | $54.54 | $54.54 | 2,278 | — | — |
| 2022-12-13 | $51.30 | $51.30 | 1,000 | — | — |
| 2022-12-12 | $50.76 | $50.76 | 1,094 | — | — |
| 2022-12-09 | $48.60 | $48.60 | 656 | — | — |
| 2022-12-08 | $49.32 | $49.32 | 1,083 | — | — |
| 2022-12-07 | $46.98 | $46.98 | 1,111 | — | — |
| 2022-12-06 | $45.54 | $45.54 | 1,772 | — | — |
| 2022-12-05 | $48.24 | $48.24 | 2,633 | — | — |
| 2022-12-02 | $46.08 | $46.08 | 1,356 | — | — |
| 2022-12-01 | $46.26 | $46.26 | 1,056 | — | — |
| 2022-11-30 | $44.28 | $44.28 | 483 | — | — |
| 2022-11-29 | $44.28 | $44.28 | 306 | — | — |
| 2022-11-28 | $45.18 | $45.18 | 1,711 | — | — |
| 2022-11-25 | $46.62 | $46.62 | 378 | — | — |
| 2022-11-23 | $45.72 | $45.72 | 478 | — | — |
| 2022-11-22 | $43.56 | $43.56 | 878 | — | — |
| 2022-11-21 | $43.20 | $43.20 | 1,433 | — | — |
| 2022-11-18 | $45.18 | $45.18 | 1,444 | — | — |
| 2022-11-17 | $50.22 | $50.22 | 1,139 | — | — |
| 2022-11-16 | $51.66 | $51.66 | 3,306 | — | — |
| 2022-11-15 | $52.38 | $52.38 | 1,094 | — | — |
| 2022-11-14 | $53.46 | $53.46 | 2,544 | — | — |
| 2022-11-11 | $49.86 | $49.86 | 1,756 | — | — |
| 2022-11-10 | $49.82 | $49.82 | 406 | — | — |
| 2022-11-09 | $47.68 | $47.68 | 1,039 | — | — |
| 2022-11-08 | $51.66 | $51.66 | 689 | — | — |
| 2022-11-07 | $49.32 | $49.32 | 517 | — | — |
| 2022-11-04 | $48.96 | $48.96 | 1,289 | — | — |
| 2022-11-03 | $50.94 | $50.94 | 394 | — | — |
| 2022-11-02 | $51.30 | $51.30 | 483 | — | — |
| 2022-11-01 | $51.84 | $51.84 | 583 | — | — |
| 2022-10-31 | $51.66 | $51.66 | 756 | — | — |
| 2022-10-28 | $54.72 | $54.72 | 1,172 | — | — |
| 2022-10-27 | $52.02 | $52.02 | 267 | — | — |
| 2022-10-26 | $52.74 | $52.74 | 1,339 | — | — |
| 2022-10-25 | $50.04 | $50.04 | 828 | — | — |
| 2022-10-24 | $49.86 | $49.86 | 722 | — | — |
| 2022-10-21 | $51.30 | $51.30 | 1,606 | — | — |
| 2022-10-20 | $53.28 | $53.28 | 1,517 | — | — |
| 2022-10-19 | $55.08 | $55.08 | 1,656 | — | — |
| 2022-10-18 | $58.86 | $58.86 | 417 | — | — |
| 2022-10-17 | $58.50 | $58.50 | 372 | — | — |
| 2022-10-14 | $57.06 | $57.06 | 633 | — | — |
| 2022-10-13 | $58.50 | $58.50 | 461 | — | — |
| 2022-10-12 | $59.04 | $59.04 | 233 | — | — |
| 2022-10-11 | $58.86 | $58.86 | 872 | — | — |
| 2022-10-10 | $58.68 | $58.68 | 1,822 | — | — |
| 2022-10-07 | $61.74 | $61.74 | 1,872 | — | — |
| 2022-10-06 | $65.16 | $65.16 | 1,456 | — | — |
| 2022-10-05 | $61.92 | $61.92 | 1,217 | — | — |
| 2022-10-04 | $64.62 | $64.62 | 1,128 | — | — |
| 2022-10-03 | $62.46 | $62.46 | 900 | — | — |
| 2022-09-30 | $62.10 | $62.10 | 606 | — | — |
| 2022-09-29 | $62.10 | $62.10 | 694 | — | — |
| 2022-09-28 | $63.18 | $63.18 | 1,050 | — | — |
| 2022-09-27 | $58.68 | $58.68 | 844 | — | — |
| 2022-09-26 | $57.42 | $57.42 | 894 | — | — |
| 2022-09-23 | $57.42 | $57.42 | 1,817 | — | — |
| 2022-09-22 | $62.28 | $62.28 | 683 | — | — |
| 2022-09-21 | $62.64 | $62.64 | 767 | — | — |
| 2022-09-20 | $66.96 | $66.96 | 1,622 | — | — |
| 2022-09-19 | $69.48 | $69.48 | 1,017 | — | — |
| 2022-09-16 | $71.64 | $71.64 | 1,850 | — | — |
| 2022-09-15 | $74.52 | $74.52 | 2,267 | — | — |
| 2022-09-14 | $72.90 | $72.90 | 3,350 | — | — |
| 2022-09-13 | $71.64 | $71.64 | 14,178 | — | — |
| 2022-09-12 | $71.46 | $71.46 | 5,022 | — | — |
| 2022-09-09 | $70.20 | $70.20 | 1,739 | — | — |
| 2022-09-08 | $67.68 | $67.68 | 1,622 | — | — |
| 2022-09-07 | $66.06 | $66.06 | 6,622 | — | — |
| 2022-09-06 | $69.48 | $69.48 | 2,661 | — | — |
| 2022-09-02 | $70.02 | $70.02 | 1,211 | — | — |
| 2022-09-01 | $70.20 | $70.20 | 7,617 | — | — |
| 2022-08-31 | $69.30 | $69.30 | 4,322 | — | — |
| 2022-08-30 | $68.58 | $68.58 | 6,783 | — | — |
| 2022-08-29 | $72.72 | $72.72 | 7,983 | — | — |
| 2022-08-26 | $69.30 | $69.30 | 7,233 | — | — |
| 2022-08-25 | $73.44 | $73.44 | 6,983 | — | — |
| 2022-08-24 | $80.10 | $80.10 | 4,522 | — | — |
| 2022-08-23 | $78.12 | $78.12 | 4,450 | — | — |
| 2022-08-22 | $75.78 | $75.78 | 10,917 | — | — |
| 2022-08-19 | $87.48 | $87.48 | 6,278 | — | — |
| 2022-08-18 | $92.16 | $92.16 | 15,489 | — | — |
| 2022-08-17 | $96.30 | $96.30 | 38,600 | — | — |
| 2022-08-16 | $114.48 | $114.48 | 884,078 | — | — |
| 2022-08-15 | $78.48 | $78.48 | 30,461 | — | — |
| 2022-08-12 | $68.22 | $68.22 | 19,444 | — | — |
| 2022-08-11 | $66.96 | $66.96 | 7,556 | — | — |
| 2022-08-10 | $72.00 | $72.00 | 33,322 | — | — |
| 2022-08-09 | $72.90 | $72.90 | 9,069 | — | — |
| 2022-08-08 | $95.58 | $95.58 | 1,580 | — | — |
| 2022-08-05 | $101.79 | $101.79 | 1,151 | — | — |
| 2022-08-04 | $102.60 | $102.60 | 1,820 | — | — |
| 2022-08-03 | $99.90 | $99.90 | 1,021 | — | — |
| 2022-08-02 | $95.04 | $95.04 | 1,134 | — | — |
| 2022-08-01 | $95.31 | $95.31 | 636 | — | — |
| 2022-07-29 | $91.80 | $91.80 | 1,121 | — | — |
| 2022-07-28 | $96.12 | $96.12 | 656 | — | — |
| 2022-07-27 | $94.50 | $94.50 | 321 | — | — |
| 2022-07-26 | $92.34 | $92.34 | 614 | — | — |
| 2022-07-25 | $95.58 | $95.58 | 505 | — | — |
| 2022-07-22 | $96.93 | $96.93 | 632 | — | — |
| 2022-07-21 | $98.55 | $98.55 | 660 | — | — |
| 2022-07-20 | $93.96 | $93.96 | 986 | — | — |
| 2022-07-19 | $90.18 | $90.18 | 997 | — | — |
| 2022-07-18 | $88.83 | $88.83 | 390 | — | — |
| 2022-07-15 | $91.80 | $91.80 | 875 | — | — |
| 2022-07-14 | $91.80 | $91.80 | 1,174 | — | — |
| 2022-07-13 | $90.45 | $90.45 | 642 | — | — |
| 2022-07-12 | $96.93 | $96.93 | 1,311 | — | — |
| 2022-07-11 | $94.23 | $94.23 | 1,580 | — | — |
| 2022-07-08 | $89.10 | $89.10 | 1,097 | — | — |
| 2022-07-07 | $88.56 | $88.56 | 1,476 | — | — |
| 2022-07-06 | $81.54 | $81.54 | 503 | — | — |
| 2022-07-05 | $81.54 | $81.54 | 1,485 | — | — |
| 2022-07-01 | $83.70 | $83.70 | 761 | — | — |
| 2022-06-30 | $85.59 | $85.59 | 1,843 | — | — |
| 2022-06-29 | $83.97 | $83.97 | 1,816 | — | — |
| 2022-06-28 | $84.51 | $84.51 | 907 | — | — |
| 2022-06-27 | $87.48 | $87.48 | 4,259 | — | — |
| 2022-06-24 | $88.02 | $88.02 | 1,346 | — | — |
| 2022-06-23 | $84.51 | $84.51 | 718 | — | — |
| 2022-06-22 | $83.97 | $83.97 | 1,612 | — | — |
| 2022-06-21 | $86.13 | $86.13 | 3,568 | — | — |
| 2022-06-17 | $84.51 | $84.51 | 1,459 | — | — |
| 2022-06-16 | $86.40 | $86.40 | 1,566 | — | — |
| 2022-06-15 | $85.32 | $85.32 | 950 | — | — |
| 2022-06-14 | $86.94 | $86.94 | 494 | — | — |
| 2022-06-13 | $89.64 | $89.64 | 976 | — | — |
| 2022-06-10 | $98.55 | $98.55 | 735 | — | — |
| 2022-06-09 | $100.17 | $100.17 | 888 | — | — |
| 2022-06-08 | $102.60 | $102.60 | 1,477 | — | — |
| 2022-06-07 | $103.14 | $103.14 | 1,093 | — | — |
| 2022-06-06 | $99.36 | $99.36 | 812 | — | — |
| 2022-06-03 | $96.93 | $96.93 | 523 | — | — |
| 2022-06-02 | $95.85 | $95.85 | 517 | — | — |
| 2022-06-01 | $91.26 | $91.26 | 1,233 | — | — |
| 2022-05-31 | $89.37 | $89.37 | 794 | — | — |
| 2022-05-27 | $93.15 | $93.15 | 1,073 | — | — |
| 2022-05-26 | $90.45 | $90.45 | 1,370 | — | — |
| 2022-05-25 | $90.18 | $90.18 | 949 | — | — |
| 2022-05-24 | $88.56 | $88.56 | 618 | — | — |
| 2022-05-23 | $90.99 | $90.99 | 348 | — | — |
| 2022-05-20 | $89.37 | $89.37 | 847 | — | — |
| 2022-05-19 | $89.10 | $89.10 | 720 | — | — |
| 2022-05-18 | $87.75 | $87.75 | 675 | — | — |
| 2022-05-17 | $89.37 | $89.37 | 874 | — | — |
| 2022-05-16 | $86.94 | $86.94 | 1,053 | — | — |
| 2022-05-13 | $89.37 | $89.37 | 1,311 | — | — |
| 2022-05-12 | $89.37 | $89.37 | 3,055 | — | — |
| 2022-05-11 | $82.89 | $82.89 | 1,029 | — | — |
| 2022-05-10 | $87.75 | $87.75 | 936 | — | — |
| 2022-05-09 | $85.32 | $85.32 | 1,667 | — | — |
| 2022-05-06 | $97.20 | $97.20 | 1,549 | — | — |
| 2022-05-05 | $105.03 | $105.03 | 940 | — | — |
| 2022-05-04 | $106.65 | $106.65 | 1,211 | — | — |
| 2022-05-03 | $104.22 | $104.22 | 1,232 | — | — |
| 2022-05-02 | $103.95 | $103.95 | 715 | — | — |
| 2022-04-29 | $103.14 | $103.14 | 658 | — | — |
| 2022-04-28 | $108.00 | $108.00 | 5,181 | — | — |
| 2022-04-27 | $103.14 | $103.14 | 2,073 | — | — |
| 2022-04-26 | $100.98 | $100.98 | 1,502 | — | — |
| 2022-04-25 | $100.98 | $100.98 | 1,164 | — | — |
| 2022-04-22 | $99.36 | $99.36 | 1,558 | — | — |
| 2022-04-21 | $101.25 | $101.25 | 5,923 | — | — |
| 2022-04-20 | $108.27 | $108.27 | 1,786 | — | — |
| 2022-04-19 | $109.89 | $109.89 | 3,039 | — | — |
| 2022-04-18 | $105.84 | $105.84 | 12,161 | — | — |
| 2022-04-14 | $116.10 | $116.10 | 12,778 | — | — |
| 2022-04-13 | $136.62 | $136.62 | 205,949 | — | — |
| 2022-04-12 | $113.40 | $113.40 | 2,563 | — | — |
| 2022-04-11 | $117.72 | $117.72 | 1,208 | — | — |
| 2022-04-08 | $116.91 | $116.91 | 593 | — | — |
| 2022-04-07 | $116.37 | $116.37 | 1,524 | — | — |
| 2022-04-06 | $121.50 | $121.50 | 2,104 | — | — |
| 2022-04-05 | $127.44 | $127.44 | 1,240 | — | — |
| 2022-04-04 | $126.90 | $126.90 | 1,649 | — | — |
| 2022-04-01 | $122.85 | $122.85 | 4,269 | — | — |
| 2022-03-31 | $121.50 | $121.50 | 714 | — | — |
| 2022-03-30 | $123.39 | $123.39 | 1,209 | — | — |
| 2022-03-29 | $123.66 | $123.66 | 1,301 | — | — |
| 2022-03-28 | $119.07 | $119.07 | 1,682 | — | — |
| 2022-03-25 | $128.25 | $128.25 | 3,830 | — | — |
| 2022-03-24 | $135.00 | $135.00 | 5,820 | — | — |
| 2022-03-23 | $117.72 | $117.72 | 1,334 | — | — |
| 2022-03-22 | $113.40 | $113.40 | 1,701 | — | — |
| 2022-03-21 | $108.81 | $108.81 | 2,420 | — | — |
| 2022-03-18 | $101.25 | $101.25 | 1,948 | — | — |
| 2022-03-17 | $109.62 | $109.62 | 857 | — | — |
| 2022-03-16 | $106.38 | $106.38 | 1,043 | — | — |
| 2022-03-15 | $108.00 | $108.00 | 1,054 | — | — |
| 2022-03-14 | $105.03 | $105.03 | 777 | — | — |
| 2022-03-11 | $110.70 | $110.70 | 825 | — | — |
| 2022-03-10 | $115.02 | $115.02 | 1,003 | — | — |
| 2022-03-09 | $115.56 | $115.56 | 8,426 | — | — |
| 2022-03-08 | $110.97 | $110.97 | 2,576 | — | — |
| 2022-03-07 | $107.19 | $107.19 | 1,466 | — | — |
| 2022-03-04 | $105.30 | $105.30 | 1,865 | — | — |
| 2022-03-03 | $118.26 | $118.26 | 1,935 | — | — |
| 2022-03-02 | $122.04 | $122.04 | 4,444 | — | — |
| 2022-03-01 | $106.65 | $106.65 | 1,082 | — | — |
| 2022-02-28 | $107.19 | $107.19 | 910 | — | — |
| 2022-02-25 | $105.30 | $105.30 | 789 | — | — |
| 2022-02-24 | $102.06 | $102.06 | 2,349 | — | — |
| 2022-02-23 | $101.52 | $101.52 | 730 | — | — |
| 2022-02-22 | $102.60 | $102.60 | 1,072 | — | — |
| 2022-02-18 | $106.38 | $106.38 | 1,208 | — | — |
| 2022-02-17 | $108.81 | $108.81 | 1,117 | — | — |
| 2022-02-16 | $109.35 | $109.35 | 809 | — | — |
| 2022-02-15 | $104.76 | $104.76 | 1,018 | — | — |
| 2022-02-14 | $103.95 | $103.95 | 1,097 | — | — |
| 2022-02-11 | $105.57 | $105.57 | 1,977 | — | — |
| 2022-02-10 | $113.94 | $113.94 | 2,825 | — | — |
| 2022-02-09 | $114.75 | $114.75 | 685 | — | — |
| 2022-02-08 | $112.86 | $112.86 | 614 | — | — |
| 2022-02-07 | $114.75 | $114.75 | 736 | — | — |
| 2022-02-04 | $110.70 | $110.70 | 566 | — | — |
| 2022-02-03 | $109.62 | $109.62 | 1,359 | — | — |
| 2022-02-02 | $114.75 | $114.75 | 2,136 | — | — |
| 2022-02-01 | $111.78 | $111.78 | 1,366 | — | — |
| 2022-01-31 | $113.40 | $113.40 | 1,931 | — | — |
| 2022-01-28 | $105.30 | $105.30 | 2,485 | — | — |
| 2022-01-27 | $99.90 | $99.90 | 2,295 | — | — |
| 2022-01-26 | $110.16 | $110.16 | 1,293 | — | — |
| 2022-01-25 | $109.35 | $109.35 | 1,572 | — | — |
| 2022-01-24 | $104.76 | $104.76 | 4,380 | — | — |
| 2022-01-21 | $106.38 | $106.38 | 2,551 | — | — |
| 2022-01-20 | $114.75 | $114.75 | 2,474 | — | — |
| 2022-01-19 | $117.45 | $117.45 | 2,320 | — | — |
| 2022-01-18 | $114.75 | $114.75 | 1,380 | — | — |
| 2022-01-14 | $118.80 | $118.80 | 2,776 | — | — |
| 2022-01-13 | $116.10 | $116.10 | 3,940 | — | — |
| 2022-01-12 | $128.25 | $128.25 | 2,837 | — | — |
| 2022-01-11 | $127.17 | $127.17 | 3,989 | — | — |
| 2022-01-10 | $124.20 | $124.20 | 3,945 | — | — |
| 2022-01-07 | $135.00 | $135.00 | 3,432 | — | — |
| 2022-01-06 | $139.59 | $139.59 | 2,449 | — | — |
| 2022-01-05 | $140.40 | $140.40 | 1,671 | — | — |
| 2022-01-04 | $149.04 | $149.04 | 1,547 | — | — |
| 2022-01-03 | $153.63 | $153.63 | 2,304 | — | — |