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
- 2018-03-27 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 | $78.00 | $78.00 | 2,139 | — | — |
| 2022-12-29 | $74.55 | $74.55 | 8,529 | — | — |
| 2022-12-28 | $59.55 | $59.55 | 1,137 | — | — |
| 2022-12-27 | $58.95 | $58.95 | 1,095 | — | — |
| 2022-12-23 | $62.40 | $62.40 | 541 | — | — |
| 2022-12-22 | $63.00 | $63.00 | 913 | — | — |
| 2022-12-21 | $65.25 | $65.25 | 949 | — | — |
| 2022-12-20 | $63.60 | $63.60 | 1,075 | — | — |
| 2022-12-19 | $60.75 | $60.75 | 1,799 | — | — |
| 2022-12-16 | $60.00 | $60.00 | 2,224 | — | — |
| 2022-12-15 | $63.75 | $63.75 | 547 | — | — |
| 2022-12-14 | $64.80 | $64.80 | 1,787 | — | — |
| 2022-12-13 | $58.50 | $58.50 | 1,255 | — | — |
| 2022-12-12 | $57.00 | $57.00 | 4,389 | — | — |
| 2022-12-09 | $48.00 | $48.00 | 155 | — | — |
| 2022-12-08 | $52.20 | $52.20 | 357 | — | — |
| 2022-12-07 | $49.50 | $49.50 | 627 | — | — |
| 2022-12-06 | $53.10 | $53.10 | 117 | — | — |
| 2022-12-05 | $55.20 | $55.20 | 575 | — | — |
| 2022-12-02 | $55.50 | $55.50 | 674 | — | — |
| 2022-12-01 | $57.00 | $57.00 | 605 | — | — |
| 2022-11-30 | $62.10 | $62.10 | 609 | — | — |
| 2022-11-29 | $59.25 | $59.25 | 564 | — | — |
| 2022-11-28 | $65.10 | $65.10 | 1,389 | — | — |
| 2022-11-25 | $62.55 | $62.55 | 935 | — | — |
| 2022-11-23 | $61.80 | $61.80 | 427 | — | — |
| 2022-11-22 | $56.85 | $56.85 | 1,521 | — | — |
| 2022-11-21 | $60.30 | $60.30 | 381 | — | — |
| 2022-11-18 | $63.00 | $63.00 | 735 | — | — |
| 2022-11-17 | $64.80 | $64.80 | 601 | — | — |
| 2022-11-16 | $60.75 | $60.75 | 1,073 | — | — |
| 2022-11-15 | $69.30 | $69.30 | 638 | — | — |
| 2022-11-14 | $67.50 | $67.50 | 853 | — | — |
| 2022-11-11 | $70.50 | $70.50 | 1,649 | — | — |
| 2022-11-10 | $67.50 | $67.50 | 3,893 | — | — |
| 2022-11-09 | $78.90 | $78.90 | 2,941 | — | — |
| 2022-11-08 | $94.50 | $94.50 | 16,317 | — | — |
| 2022-11-07 | $84.30 | $84.30 | 1,097 | — | — |
| 2022-11-04 | $82.05 | $82.05 | 2,795 | — | — |
| 2022-11-03 | $77.25 | $77.25 | 5,819 | — | — |
| 2022-11-02 | $57.30 | $57.30 | 401 | — | — |
| 2022-11-01 | $61.20 | $61.20 | 951 | — | — |
| 2022-10-31 | $63.75 | $63.75 | 362 | — | — |
| 2022-10-28 | $63.00 | $63.00 | 1,991 | — | — |
| 2022-10-27 | $71.40 | $71.40 | 871 | — | — |
| 2022-10-26 | $73.65 | $73.65 | 323 | — | — |
| 2022-10-25 | $78.75 | $78.75 | 285 | — | — |
| 2022-10-24 | $75.45 | $75.45 | 749 | — | — |
| 2022-10-21 | $82.50 | $82.50 | 295 | — | — |
| 2022-10-20 | $84.30 | $84.30 | 677 | — | — |
| 2022-10-19 | $84.00 | $84.00 | 790 | — | — |
| 2022-10-18 | $83.40 | $83.40 | 1,168 | — | — |
| 2022-10-17 | $75.75 | $75.75 | 726 | — | — |
| 2022-10-14 | $72.90 | $72.90 | 95 | — | — |
| 2022-10-13 | $72.90 | $72.90 | 1,031 | — | — |
| 2022-10-12 | $75.30 | $75.30 | 616 | — | — |
| 2022-10-11 | $78.00 | $78.00 | 1,895 | — | — |
| 2022-10-10 | $80.70 | $80.70 | 3,637 | — | — |
| 2022-10-07 | $70.50 | $70.50 | 335 | — | — |
| 2022-10-06 | $67.50 | $67.50 | 1,422 | — | — |
| 2022-10-05 | $78.00 | $78.00 | 1,229 | — | — |
| 2022-10-04 | $88.35 | $88.35 | 409 | — | — |
| 2022-10-03 | $89.10 | $89.10 | 986 | — | — |
| 2022-09-30 | $96.15 | $96.15 | 3,439 | — | — |
| 2022-09-29 | $105.75 | $105.75 | 3,019 | — | — |
| 2022-09-28 | $84.00 | $84.00 | 2,093 | — | — |
| 2022-09-27 | $75.00 | $75.00 | 2,049 | — | — |
| 2022-09-26 | $66.30 | $66.30 | 280 | — | — |
| 2022-09-23 | $64.50 | $64.50 | 346 | — | — |
| 2022-09-22 | $69.45 | $69.45 | 115 | — | — |
| 2022-09-21 | $70.50 | $70.50 | 165 | — | — |
| 2022-09-20 | $75.30 | $75.30 | 126 | — | — |
| 2022-09-19 | $80.55 | $80.55 | 853 | — | — |
| 2022-09-16 | $76.50 | $76.50 | 311 | — | — |
| 2022-09-15 | $82.50 | $82.50 | 267 | — | — |
| 2022-09-14 | $81.00 | $81.00 | 1,455 | — | — |
| 2022-09-13 | $75.15 | $75.15 | 143 | — | — |
| 2022-09-12 | $75.90 | $75.90 | 1,362 | — | — |
| 2022-09-09 | $82.20 | $82.20 | 290 | — | — |
| 2022-09-08 | $82.20 | $82.20 | 211 | — | — |
| 2022-09-07 | $75.45 | $75.45 | 481 | — | — |
| 2022-09-06 | $74.25 | $74.25 | 504 | — | — |
| 2022-09-02 | $92.40 | $92.40 | 380 | — | — |
| 2022-09-01 | $89.25 | $89.25 | 439 | — | — |
| 2022-08-31 | $100.50 | $100.50 | 97 | — | — |
| 2022-08-30 | $100.95 | $100.95 | 151 | — | — |
| 2022-08-29 | $102.75 | $102.75 | 215 | — | — |
| 2022-08-26 | $97.50 | $97.50 | 241 | — | — |
| 2022-08-25 | $99.75 | $99.75 | 123 | — | — |
| 2022-08-24 | $106.50 | $106.50 | 183 | — | — |
| 2022-08-23 | $98.40 | $98.40 | 191 | — | — |
| 2022-08-22 | $100.50 | $100.50 | 349 | — | — |
| 2022-08-19 | $104.55 | $104.55 | 84 | — | — |
| 2022-08-18 | $100.65 | $100.65 | 437 | — | — |
| 2022-08-17 | $103.50 | $103.50 | 467 | — | — |
| 2022-08-16 | $104.10 | $104.10 | 527 | — | — |
| 2022-08-15 | $102.45 | $102.45 | 451 | — | — |
| 2022-08-12 | $105.60 | $105.60 | 720 | — | — |
| 2022-08-11 | $104.10 | $104.10 | 739 | — | — |
| 2022-08-10 | $102.00 | $102.00 | 286 | — | — |
| 2022-08-09 | $100.50 | $100.50 | 509 | — | — |
| 2022-08-08 | $106.50 | $106.50 | 1,808 | — | — |
| 2022-08-05 | $102.75 | $102.75 | 1,541 | — | — |
| 2022-08-04 | $112.50 | $112.50 | 5,703 | — | — |
| 2022-08-03 | $96.75 | $96.75 | 3,178 | — | — |
| 2022-08-02 | $75.60 | $75.60 | 786 | — | — |
| 2022-08-01 | $82.50 | $82.50 | 1,132 | — | — |
| 2022-07-29 | $81.60 | $81.60 | 1,744 | — | — |
| 2022-07-28 | $89.40 | $89.40 | 11,565 | — | — |
| 2022-07-27 | $72.45 | $72.45 | 1,078 | — | — |
| 2022-07-26 | $69.00 | $69.00 | 85 | — | — |
| 2022-07-25 | $67.50 | $67.50 | 71 | — | — |
| 2022-07-22 | $69.00 | $69.00 | 33 | — | — |
| 2022-07-21 | $69.00 | $69.00 | 359 | — | — |
| 2022-07-20 | $67.05 | $67.05 | 93 | — | — |
| 2022-07-19 | $67.95 | $67.95 | 61 | — | — |
| 2022-07-18 | $70.95 | $70.95 | 132 | — | — |
| 2022-07-15 | $69.00 | $69.00 | 183 | — | — |
| 2022-07-14 | $72.00 | $72.00 | 87 | — | — |
| 2022-07-13 | $72.00 | $72.00 | 90 | — | — |
| 2022-07-12 | $70.50 | $70.50 | 164 | — | — |
| 2022-07-11 | $72.00 | $72.00 | 157 | — | — |
| 2022-07-08 | $70.20 | $70.20 | 23 | — | — |
| 2022-07-07 | $69.00 | $69.00 | 324 | — | — |
| 2022-07-06 | $71.70 | $71.70 | 285 | — | — |
| 2022-07-05 | $65.85 | $65.85 | 120 | — | — |
| 2022-07-01 | $70.05 | $70.05 | 181 | — | — |
| 2022-06-30 | $71.25 | $71.25 | 448 | — | — |
| 2022-06-29 | $66.75 | $66.75 | 207 | — | — |
| 2022-06-28 | $69.00 | $69.00 | 132 | — | — |
| 2022-06-27 | $66.15 | $66.15 | 194 | — | — |
| 2022-06-24 | $66.00 | $66.00 | 737 | — | — |
| 2022-06-23 | $70.50 | $70.50 | 657 | — | — |
| 2022-06-22 | $61.80 | $61.80 | 404 | — | — |
| 2022-06-21 | $64.20 | $64.20 | 595 | — | — |
| 2022-06-17 | $65.25 | $65.25 | 251 | — | — |
| 2022-06-16 | $68.85 | $68.85 | 641 | — | — |
| 2022-06-15 | $72.45 | $72.45 | 100 | — | — |
| 2022-06-14 | $69.00 | $69.00 | 624 | — | — |
| 2022-06-13 | $75.00 | $75.00 | 227 | — | — |
| 2022-06-10 | $81.75 | $81.75 | 139 | — | — |
| 2022-06-09 | $83.25 | $83.25 | 161 | — | — |
| 2022-06-08 | $85.20 | $85.20 | 78 | — | — |
| 2022-06-07 | $84.30 | $84.30 | 405 | — | — |
| 2022-06-06 | $81.30 | $81.30 | 314 | — | — |
| 2022-06-03 | $88.20 | $88.20 | 211 | — | — |
| 2022-06-02 | $89.10 | $89.10 | 449 | — | — |
| 2022-06-01 | $84.90 | $84.90 | 291 | — | — |
| 2022-05-31 | $84.75 | $84.75 | 374 | — | — |
| 2022-05-27 | $82.65 | $82.65 | 986 | — | — |
| 2022-05-26 | $81.30 | $81.30 | 244 | — | — |
| 2022-05-25 | $75.75 | $75.75 | 233 | — | — |
| 2022-05-24 | $75.30 | $75.30 | 646 | — | — |
| 2022-05-23 | $72.00 | $72.00 | 730 | — | — |
| 2022-05-20 | $69.30 | $69.30 | 1,323 | — | — |
| 2022-05-19 | $66.60 | $66.60 | 426 | — | — |
| 2022-05-18 | $67.05 | $67.05 | 709 | — | — |
| 2022-05-17 | $71.55 | $71.55 | 229 | — | — |
| 2022-05-16 | $66.60 | $66.60 | 581 | — | — |
| 2022-05-13 | $67.50 | $67.50 | 569 | — | — |
| 2022-05-12 | $73.05 | $73.05 | 284 | — | — |
| 2022-05-11 | $69.15 | $69.15 | 257 | — | — |
| 2022-05-10 | $70.50 | $70.50 | 475 | — | — |
| 2022-05-09 | $76.50 | $76.50 | 321 | — | — |
| 2022-05-06 | $91.20 | $91.20 | 307 | — | — |
| 2022-05-05 | $87.30 | $87.30 | 37 | — | — |
| 2022-05-04 | $88.50 | $88.50 | 731 | — | — |
| 2022-05-03 | $88.50 | $88.50 | 688 | — | — |
| 2022-05-02 | $82.35 | $82.35 | 786 | — | — |
| 2022-04-29 | $79.50 | $79.50 | 856 | — | — |
| 2022-04-28 | $88.35 | $88.35 | 946 | — | — |
| 2022-04-27 | $84.30 | $84.30 | 1,297 | — | — |
| 2022-04-26 | $84.30 | $84.30 | 2,115 | — | — |
| 2022-04-25 | $94.50 | $94.50 | 441 | — | — |
| 2022-04-22 | $99.00 | $99.00 | 155 | — | — |
| 2022-04-21 | $100.35 | $100.35 | 928 | — | — |
| 2022-04-20 | $101.25 | $101.25 | 165 | — | — |
| 2022-04-19 | $102.75 | $102.75 | 889 | — | — |
| 2022-04-18 | $103.35 | $103.35 | 323 | — | — |
| 2022-04-14 | $105.00 | $105.00 | 451 | — | — |
| 2022-04-13 | $103.95 | $103.95 | 808 | — | — |
| 2022-04-12 | $106.50 | $106.50 | 483 | — | — |
| 2022-04-11 | $105.00 | $105.00 | 181 | — | — |
| 2022-04-08 | $106.50 | $106.50 | 119 | — | — |
| 2022-04-07 | $106.35 | $106.35 | 261 | — | — |
| 2022-04-06 | $105.00 | $105.00 | 237 | — | — |
| 2022-04-05 | $109.05 | $109.05 | 437 | — | — |
| 2022-04-04 | $109.50 | $109.50 | 134 | — | — |
| 2022-04-01 | $106.65 | $106.65 | 87 | — | — |
| 2022-03-31 | $105.15 | $105.15 | 485 | — | — |
| 2022-03-30 | $105.75 | $105.75 | 405 | — | — |
| 2022-03-29 | $108.00 | $108.00 | 654 | — | — |
| 2022-03-28 | $109.50 | $109.50 | 212 | — | — |
| 2022-03-25 | $112.50 | $112.50 | 1,077 | — | — |
| 2022-03-24 | $111.30 | $111.30 | 3,378 | — | — |
| 2022-03-23 | $108.00 | $108.00 | 840 | — | — |
| 2022-03-22 | $116.70 | $116.70 | 2,315 | — | — |
| 2022-03-21 | $116.55 | $116.55 | 4,625 | — | — |
| 2022-03-18 | $100.80 | $100.80 | 1,859 | — | — |
| 2022-03-17 | $109.05 | $109.05 | 1,757 | — | — |
| 2022-03-16 | $97.65 | $97.65 | 948 | — | — |
| 2022-03-15 | $93.30 | $93.30 | 618 | — | — |
| 2022-03-14 | $91.95 | $91.95 | 808 | — | — |
| 2022-03-11 | $102.00 | $102.00 | 524 | — | — |
| 2022-03-10 | $106.50 | $106.50 | 360 | — | — |
| 2022-03-09 | $107.25 | $107.25 | 761 | — | — |
| 2022-03-08 | $108.00 | $108.00 | 727 | — | — |
| 2022-03-07 | $110.10 | $110.10 | 556 | — | — |
| 2022-03-04 | $115.65 | $115.65 | 736 | — | — |
| 2022-03-03 | $114.30 | $114.30 | 2,659 | — | — |
| 2022-03-02 | $113.70 | $113.70 | 1,118 | — | — |
| 2022-03-01 | $112.05 | $112.05 | 410 | — | — |
| 2022-02-28 | $110.55 | $110.55 | 476 | — | — |
| 2022-02-25 | $108.45 | $108.45 | 99 | — | — |
| 2022-02-24 | $110.55 | $110.55 | 1,321 | — | — |
| 2022-02-23 | $115.65 | $115.65 | 479 | — | — |
| 2022-02-22 | $115.80 | $115.80 | 462 | — | — |
| 2022-02-18 | $122.25 | $122.25 | 889 | — | — |
| 2022-02-17 | $126.00 | $126.00 | 1,149 | — | — |
| 2022-02-16 | $132.15 | $132.15 | 1,072 | — | — |
| 2022-02-15 | $130.35 | $130.35 | 993 | — | — |
| 2022-02-14 | $134.10 | $134.10 | 1,678 | — | — |
| 2022-02-11 | $132.00 | $132.00 | 1,155 | — | — |
| 2022-02-10 | $123.00 | $123.00 | 1,428 | — | — |
| 2022-02-09 | $119.40 | $119.40 | 1,024 | — | — |
| 2022-02-08 | $115.50 | $115.50 | 958 | — | — |
| 2022-02-07 | $117.00 | $117.00 | 1,129 | — | — |
| 2022-02-04 | $118.05 | $118.05 | 1,081 | — | — |
| 2022-02-03 | $120.00 | $120.00 | 3,080 | — | — |
| 2022-02-02 | $117.00 | $117.00 | 483 | — | — |
| 2022-02-01 | $121.65 | $121.65 | 1,564 | — | — |
| 2022-01-31 | $120.00 | $120.00 | 2,719 | — | — |
| 2022-01-28 | $112.20 | $112.20 | 2,342 | — | — |
| 2022-01-27 | $102.15 | $102.15 | 1,259 | — | — |
| 2022-01-26 | $106.50 | $106.50 | 829 | — | — |
| 2022-01-25 | $109.50 | $109.50 | 1,163 | — | — |
| 2022-01-24 | $103.05 | $103.05 | 697 | — | — |
| 2022-01-21 | $111.30 | $111.30 | 759 | — | — |
| 2022-01-20 | $108.90 | $108.90 | 744 | — | — |
| 2022-01-19 | $112.50 | $112.50 | 969 | — | — |
| 2022-01-18 | $109.05 | $109.05 | 573 | — | — |
| 2022-01-14 | $112.35 | $112.35 | 1,053 | — | — |
| 2022-01-13 | $105.00 | $105.00 | 2,230 | — | — |
| 2022-01-12 | $115.80 | $115.80 | 695 | — | — |
| 2022-01-11 | $120.90 | $120.90 | 905 | — | — |
| 2022-01-10 | $111.00 | $111.00 | 473 | — | — |
| 2022-01-07 | $111.75 | $111.75 | 539 | — | — |
| 2022-01-06 | $112.50 | $112.50 | 2,446 | — | — |
| 2022-01-05 | $119.40 | $119.40 | 353 | — | — |
| 2022-01-04 | $123.00 | $123.00 | 595 | — | — |
| 2022-01-03 | $126.45 | $126.45 | 802 | — | — |