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
- 2021-11-03 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 | $48.40 | $48.40 | 61,245 | — | — |
| 2022-12-29 | $47.40 | $47.40 | 62,055 | — | — |
| 2022-12-28 | $44.90 | $44.90 | 45,950 | — | — |
| 2022-12-27 | $45.40 | $45.40 | 90,440 | — | — |
| 2022-12-23 | $47.80 | $47.80 | 51,385 | — | — |
| 2022-12-22 | $46.20 | $46.20 | 62,970 | — | — |
| 2022-12-21 | $46.00 | $46.00 | 91,745 | — | — |
| 2022-12-20 | $47.00 | $47.00 | 135,760 | — | — |
| 2022-12-19 | $51.40 | $51.40 | 112,755 | — | — |
| 2022-12-16 | $59.60 | $59.60 | 95,955 | — | — |
| 2022-12-15 | $58.40 | $58.40 | 114,495 | — | — |
| 2022-12-14 | $58.20 | $58.20 | 79,350 | — | — |
| 2022-12-13 | $59.00 | $59.00 | 75,300 | — | — |
| 2022-12-12 | $58.40 | $58.40 | 90,210 | — | — |
| 2022-12-09 | $62.40 | $62.40 | 117,525 | — | — |
| 2022-12-08 | $57.20 | $57.20 | 66,600 | — | — |
| 2022-12-07 | $54.80 | $54.80 | 82,145 | — | — |
| 2022-12-06 | $55.00 | $55.00 | 90,635 | — | — |
| 2022-12-05 | $57.40 | $57.40 | 108,115 | — | — |
| 2022-12-02 | $57.20 | $57.20 | 93,240 | — | — |
| 2022-12-01 | $57.20 | $57.20 | 107,795 | — | — |
| 2022-11-30 | $57.60 | $57.60 | 154,775 | — | — |
| 2022-11-29 | $51.60 | $51.60 | 79,670 | — | — |
| 2022-11-28 | $52.20 | $52.20 | 76,800 | — | — |
| 2022-11-25 | $56.60 | $56.60 | 23,760 | — | — |
| 2022-11-23 | $55.80 | $55.80 | 57,450 | — | — |
| 2022-11-22 | $54.20 | $54.20 | 41,460 | — | — |
| 2022-11-21 | $55.20 | $55.20 | 63,705 | — | — |
| 2022-11-18 | $58.40 | $58.40 | 52,555 | — | — |
| 2022-11-17 | $58.80 | $58.80 | 76,435 | — | — |
| 2022-11-16 | $57.80 | $57.80 | 90,330 | — | — |
| 2022-11-15 | $59.60 | $59.60 | 145,605 | — | — |
| 2022-11-14 | $57.20 | $57.20 | 119,330 | — | — |
| 2022-11-11 | $56.60 | $56.60 | 158,785 | — | — |
| 2022-11-10 | $52.80 | $52.80 | 201,820 | — | — |
| 2022-11-09 | $50.20 | $50.20 | 153,770 | — | — |
| 2022-11-08 | $56.00 | $56.00 | 109,850 | — | — |
| 2022-11-07 | $60.60 | $60.60 | 58,955 | — | — |
| 2022-11-04 | $60.20 | $60.20 | 71,700 | — | — |
| 2022-11-03 | $61.40 | $61.40 | 48,895 | — | — |
| 2022-11-02 | $63.80 | $63.80 | 47,620 | — | — |
| 2022-11-01 | $68.00 | $68.00 | 39,950 | — | — |
| 2022-10-31 | $68.80 | $68.80 | 37,095 | — | — |
| 2022-10-28 | $66.80 | $66.80 | 47,635 | — | — |
| 2022-10-27 | $66.40 | $66.40 | 32,270 | — | — |
| 2022-10-26 | $67.40 | $67.40 | 42,315 | — | — |
| 2022-10-25 | $68.80 | $68.80 | 49,440 | — | — |
| 2022-10-24 | $66.20 | $66.20 | 32,565 | — | — |
| 2022-10-21 | $66.40 | $66.40 | 47,230 | — | — |
| 2022-10-20 | $64.60 | $64.60 | 56,395 | — | — |
| 2022-10-19 | $64.60 | $64.60 | 37,700 | — | — |
| 2022-10-18 | $65.20 | $65.20 | 42,800 | — | — |
| 2022-10-17 | $66.00 | $66.00 | 58,670 | — | — |
| 2022-10-14 | $62.80 | $62.80 | 100,705 | — | — |
| 2022-10-13 | $64.40 | $64.40 | 80,780 | — | — |
| 2022-10-12 | $61.80 | $61.80 | 61,415 | — | — |
| 2022-10-11 | $62.20 | $62.20 | 50,270 | — | — |
| 2022-10-10 | $61.20 | $61.20 | 69,360 | — | — |
| 2022-10-07 | $62.20 | $62.20 | 79,570 | — | — |
| 2022-10-06 | $64.60 | $64.60 | 53,120 | — | — |
| 2022-10-05 | $66.60 | $66.60 | 56,320 | — | — |
| 2022-10-04 | $67.40 | $67.40 | 103,700 | — | — |
| 2022-10-03 | $63.60 | $63.60 | 65,200 | — | — |
| 2022-09-30 | $60.80 | $60.80 | 88,090 | — | — |
| 2022-09-29 | $61.20 | $61.20 | 58,590 | — | — |
| 2022-09-28 | $66.00 | $66.00 | 113,710 | — | — |
| 2022-09-27 | $59.80 | $59.80 | 135,065 | — | — |
| 2022-09-26 | $61.00 | $61.00 | 103,260 | — | — |
| 2022-09-23 | $63.80 | $63.80 | 67,250 | — | — |
| 2022-09-22 | $66.40 | $66.40 | 72,060 | — | — |
| 2022-09-21 | $69.00 | $69.00 | 71,625 | — | — |
| 2022-09-20 | $73.00 | $73.00 | 74,505 | — | — |
| 2022-09-19 | $75.20 | $75.20 | 63,315 | — | — |
| 2022-09-16 | $75.80 | $75.80 | 65,560 | — | — |
| 2022-09-15 | $77.40 | $77.40 | 54,090 | — | — |
| 2022-09-14 | $78.80 | $78.80 | 66,990 | — | — |
| 2022-09-13 | $77.40 | $77.40 | 69,285 | — | — |
| 2022-09-12 | $84.00 | $84.00 | 69,560 | — | — |
| 2022-09-09 | $83.00 | $83.00 | 58,260 | — | — |
| 2022-09-08 | $80.80 | $80.80 | 60,150 | — | — |
| 2022-09-07 | $81.20 | $81.20 | 70,050 | — | — |
| 2022-09-06 | $78.40 | $78.40 | 51,220 | — | — |
| 2022-09-02 | $78.00 | $78.00 | 60,420 | — | — |
| 2022-09-01 | $80.00 | $80.00 | 72,245 | — | — |
| 2022-08-31 | $82.20 | $82.20 | 116,825 | — | — |
| 2022-08-30 | $83.00 | $83.00 | 54,565 | — | — |
| 2022-08-29 | $83.60 | $83.60 | 53,360 | — | — |
| 2022-08-26 | $85.00 | $85.00 | 49,155 | — | — |
| 2022-08-25 | $88.60 | $88.60 | 93,870 | — | — |
| 2022-08-24 | $86.20 | $86.20 | 98,480 | — | — |
| 2022-08-23 | $83.40 | $83.40 | 83,740 | — | — |
| 2022-08-22 | $84.20 | $84.20 | 98,000 | — | — |
| 2022-08-19 | $88.60 | $88.60 | 80,305 | — | — |
| 2022-08-18 | $96.40 | $96.40 | 57,125 | — | — |
| 2022-08-17 | $97.40 | $97.40 | 78,115 | — | — |
| 2022-08-16 | $105.20 | $105.20 | 85,405 | — | — |
| 2022-08-15 | $104.00 | $104.00 | 66,295 | — | — |
| 2022-08-12 | $105.20 | $105.20 | 110,425 | — | — |
| 2022-08-11 | $93.60 | $93.60 | 80,560 | — | — |
| 2022-08-10 | $93.60 | $93.60 | 154,990 | — | — |
| 2022-08-09 | $91.60 | $91.60 | 388,810 | — | — |
| 2022-08-08 | $113.40 | $113.40 | 183,055 | — | — |
| 2022-08-05 | $105.40 | $105.40 | 154,675 | — | — |
| 2022-08-04 | $99.20 | $99.20 | 73,960 | — | — |
| 2022-08-03 | $97.40 | $97.40 | 148,140 | — | — |
| 2022-08-02 | $96.20 | $96.20 | 109,605 | — | — |
| 2022-08-01 | $100.60 | $100.60 | 69,375 | — | — |
| 2022-07-29 | $102.80 | $102.80 | 98,845 | — | — |
| 2022-07-28 | $102.60 | $102.60 | 122,715 | — | — |
| 2022-07-27 | $95.00 | $95.00 | 88,745 | — | — |
| 2022-07-26 | $94.00 | $94.00 | 99,200 | — | — |
| 2022-07-25 | $102.80 | $102.80 | 49,885 | — | — |
| 2022-07-22 | $102.20 | $102.20 | 90,435 | — | — |
| 2022-07-21 | $108.20 | $108.20 | 58,540 | — | — |
| 2022-07-20 | $110.60 | $110.60 | 129,210 | — | — |
| 2022-07-19 | $106.80 | $106.80 | 81,125 | — | — |
| 2022-07-18 | $101.60 | $101.60 | 95,980 | — | — |
| 2022-07-15 | $100.40 | $100.40 | 64,405 | — | — |
| 2022-07-14 | $97.20 | $97.20 | 65,055 | — | — |
| 2022-07-13 | $100.40 | $100.40 | 94,360 | — | — |
| 2022-07-12 | $97.60 | $97.60 | 87,940 | — | — |
| 2022-07-11 | $96.40 | $96.40 | 137,985 | — | — |
| 2022-07-08 | $98.40 | $98.40 | 141,530 | — | — |
| 2022-07-07 | $93.00 | $93.00 | 85,030 | — | — |
| 2022-07-06 | $88.40 | $88.40 | 73,825 | — | — |
| 2022-07-05 | $87.00 | $87.00 | 150,550 | — | — |
| 2022-07-01 | $78.20 | $78.20 | 88,950 | — | — |
| 2022-06-30 | $78.60 | $78.60 | 141,310 | — | — |
| 2022-06-29 | $76.80 | $76.80 | 132,620 | — | — |
| 2022-06-28 | $80.00 | $80.00 | 114,850 | — | — |
| 2022-06-27 | $83.40 | $83.40 | 183,260 | — | — |
| 2022-06-24 | $90.20 | $90.20 | 707,125 | — | — |
| 2022-06-23 | $89.00 | $89.00 | 96,155 | — | — |
| 2022-06-22 | $89.00 | $89.00 | 150,195 | — | — |
| 2022-06-21 | $94.40 | $94.40 | 175,890 | — | — |
| 2022-06-17 | $94.20 | $94.20 | 370,905 | — | — |
| 2022-06-16 | $92.60 | $92.60 | 171,075 | — | — |
| 2022-06-15 | $96.80 | $96.80 | 170,155 | — | — |
| 2022-06-14 | $89.00 | $89.00 | 87,420 | — | — |
| 2022-06-13 | $90.20 | $90.20 | 101,230 | — | — |
| 2022-06-10 | $98.40 | $98.40 | 71,985 | — | — |
| 2022-06-09 | $103.20 | $103.20 | 109,865 | — | — |
| 2022-06-08 | $108.80 | $108.80 | 124,790 | — | — |
| 2022-06-07 | $108.20 | $108.20 | 168,220 | — | — |
| 2022-06-06 | $111.60 | $111.60 | 142,680 | — | — |
| 2022-06-03 | $117.20 | $117.20 | 70,595 | — | — |
| 2022-06-02 | $116.20 | $116.20 | 81,200 | — | — |
| 2022-06-01 | $110.60 | $110.60 | 101,130 | — | — |
| 2022-05-31 | $109.20 | $109.20 | 147,435 | — | — |
| 2022-05-27 | $106.20 | $106.20 | 114,685 | — | — |
| 2022-05-26 | $98.40 | $98.40 | 119,905 | — | — |
| 2022-05-25 | $94.80 | $94.80 | 91,675 | — | — |
| 2022-05-24 | $88.20 | $88.20 | 79,835 | — | — |
| 2022-05-23 | $93.60 | $93.60 | 91,990 | — | — |
| 2022-05-20 | $87.80 | $87.80 | 128,760 | — | — |
| 2022-05-19 | $93.60 | $93.60 | 125,465 | — | — |
| 2022-05-18 | $91.80 | $91.80 | 114,990 | — | — |
| 2022-05-17 | $98.60 | $98.60 | 123,750 | — | — |
| 2022-05-16 | $90.60 | $90.60 | 172,405 | — | — |
| 2022-05-13 | $85.00 | $85.00 | 213,435 | — | — |
| 2022-05-12 | $83.60 | $83.60 | 193,275 | — | — |
| 2022-05-11 | $79.80 | $79.80 | 364,515 | — | — |
| 2022-05-10 | $90.40 | $90.40 | 252,145 | — | — |
| 2022-05-09 | $98.60 | $98.60 | 150,805 | — | — |
| 2022-05-06 | $105.00 | $105.00 | 117,345 | — | — |
| 2022-05-05 | $108.80 | $108.80 | 111,740 | — | — |
| 2022-05-04 | $120.00 | $120.00 | 181,995 | — | — |
| 2022-05-03 | $109.20 | $109.20 | 101,655 | — | — |
| 2022-05-02 | $111.20 | $111.20 | 178,495 | — | — |
| 2022-04-29 | $101.60 | $101.60 | 89,105 | — | — |
| 2022-04-28 | $101.60 | $101.60 | 133,300 | — | — |
| 2022-04-27 | $101.40 | $101.40 | 81,430 | — | — |
| 2022-04-26 | $103.60 | $103.60 | 102,355 | — | — |
| 2022-04-25 | $111.00 | $111.00 | 135,960 | — | — |
| 2022-04-22 | $102.60 | $102.60 | 71,715 | — | — |
| 2022-04-21 | $106.20 | $106.20 | 57,935 | — | — |
| 2022-04-20 | $107.80 | $107.80 | 59,715 | — | — |
| 2022-04-19 | $108.20 | $108.20 | 56,105 | — | — |
| 2022-04-18 | $102.40 | $102.40 | 118,110 | — | — |
| 2022-04-14 | $106.00 | $106.00 | 80,395 | — | — |
| 2022-04-13 | $109.80 | $109.80 | 99,935 | — | — |
| 2022-04-12 | $109.00 | $109.00 | 67,530 | — | — |
| 2022-04-11 | $110.80 | $110.80 | 75,735 | — | — |
| 2022-04-08 | $111.00 | $111.00 | 48,075 | — | — |
| 2022-04-07 | $112.20 | $112.20 | 116,130 | — | — |
| 2022-04-06 | $114.60 | $114.60 | 119,585 | — | — |
| 2022-04-05 | $119.20 | $119.20 | 147,890 | — | — |
| 2022-04-04 | $134.20 | $134.20 | 69,615 | — | — |
| 2022-04-01 | $123.00 | $123.00 | 100,335 | — | — |
| 2022-03-31 | $120.20 | $120.20 | 154,220 | — | — |
| 2022-03-30 | $129.20 | $129.20 | 254,840 | — | — |
| 2022-03-29 | $124.00 | $124.00 | 184,345 | — | — |
| 2022-03-28 | $121.00 | $121.00 | 56,025 | — | — |
| 2022-03-25 | $120.60 | $120.60 | 76,550 | — | — |
| 2022-03-24 | $123.60 | $123.60 | 94,890 | — | — |
| 2022-03-23 | $123.60 | $123.60 | 104,895 | — | — |
| 2022-03-22 | $123.80 | $123.80 | 84,805 | — | — |
| 2022-03-21 | $123.00 | $123.00 | 80,610 | — | — |
| 2022-03-18 | $126.00 | $126.00 | 175,890 | — | — |
| 2022-03-17 | $131.40 | $131.40 | 241,965 | — | — |
| 2022-03-16 | $119.00 | $119.00 | 234,760 | — | — |
| 2022-03-15 | $105.60 | $105.60 | 147,255 | — | — |
| 2022-03-14 | $103.20 | $103.20 | 95,195 | — | — |
| 2022-03-11 | $107.40 | $107.40 | 113,510 | — | — |
| 2022-03-10 | $119.80 | $119.80 | 92,015 | — | — |
| 2022-03-09 | $116.20 | $116.20 | 148,930 | — | — |
| 2022-03-08 | $114.60 | $114.60 | 160,480 | — | — |
| 2022-03-07 | $119.60 | $119.60 | 171,220 | — | — |
| 2022-03-04 | $126.60 | $126.60 | 93,660 | — | — |
| 2022-03-03 | $135.00 | $135.00 | 189,150 | — | — |
| 2022-03-02 | $147.00 | $147.00 | 156,970 | — | — |
| 2022-03-01 | $152.20 | $152.20 | 169,745 | — | — |
| 2022-02-28 | $157.60 | $157.60 | 185,020 | — | — |
| 2022-02-25 | $157.20 | $157.20 | 299,860 | — | — |
| 2022-02-24 | $171.40 | $171.40 | 231,330 | — | — |
| 2022-02-23 | $171.80 | $171.80 | 154,470 | — | — |
| 2022-02-22 | $171.40 | $171.40 | 104,480 | — | — |
| 2022-02-18 | $182.00 | $182.00 | 76,740 | — | — |
| 2022-02-17 | $195.40 | $195.40 | 66,805 | — | — |
| 2022-02-16 | $218.60 | $218.60 | 44,085 | — | — |
| 2022-02-15 | $220.40 | $220.40 | 45,680 | — | — |
| 2022-02-14 | $223.40 | $223.40 | 38,330 | — | — |
| 2022-02-11 | $231.60 | $231.60 | 23,930 | — | — |
| 2022-02-10 | $229.20 | $229.20 | 25,575 | — | — |
| 2022-02-09 | $232.80 | $232.80 | 59,540 | — | — |
| 2022-02-08 | $223.80 | $223.80 | 40,015 | — | — |
| 2022-02-07 | $226.20 | $226.20 | 29,045 | — | — |
| 2022-02-04 | $215.00 | $215.00 | 88,825 | — | — |
| 2022-02-03 | $229.00 | $229.00 | 37,965 | — | — |
| 2022-02-02 | $243.20 | $243.20 | 30,080 | — | — |
| 2022-02-01 | $250.80 | $250.80 | 25,110 | — | — |
| 2022-01-31 | $247.20 | $247.20 | 82,780 | — | — |
| 2022-01-28 | $235.60 | $235.60 | 55,050 | — | — |
| 2022-01-27 | $233.40 | $233.40 | 36,030 | — | — |
| 2022-01-26 | $249.40 | $249.40 | 57,465 | — | — |
| 2022-01-25 | $246.40 | $246.40 | 44,950 | — | — |
| 2022-01-24 | $255.40 | $255.40 | 87,955 | — | — |
| 2022-01-21 | $247.40 | $247.40 | 118,645 | — | — |
| 2022-01-20 | $268.80 | $268.80 | 57,090 | — | — |
| 2022-01-19 | $276.60 | $276.60 | 39,035 | — | — |
| 2022-01-18 | $271.00 | $271.00 | 52,385 | — | — |
| 2022-01-14 | $278.40 | $278.40 | 51,365 | — | — |
| 2022-01-13 | $269.20 | $269.20 | 51,210 | — | — |
| 2022-01-12 | $276.80 | $276.80 | 56,380 | — | — |
| 2022-01-11 | $284.40 | $284.40 | 56,595 | — | — |
| 2022-01-10 | $284.20 | $284.20 | 55,495 | — | — |
| 2022-01-07 | $278.80 | $278.80 | 110,455 | — | — |
| 2022-01-06 | $304.60 | $304.60 | 245,485 | — | — |
| 2022-01-05 | $271.40 | $271.40 | 121,685 | — | — |
| 2022-01-04 | $311.80 | $311.80 | 31,100 | — | — |
| 2022-01-03 | $324.40 | $324.40 | 49,225 | — | — |