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
- 2005-11-10 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 | $51.30 | $51.30 | 3,303 | — | — |
| 2022-12-29 | $48.90 | $48.90 | 1,403 | — | — |
| 2022-12-28 | $48.00 | $48.00 | 2,583 | — | — |
| 2022-12-27 | $48.60 | $48.60 | 1,300 | — | — |
| 2022-12-23 | $46.50 | $46.50 | 1,690 | — | — |
| 2022-12-22 | $44.10 | $44.10 | 963 | — | — |
| 2022-12-21 | $43.80 | $43.80 | 7,330 | — | — |
| 2022-12-20 | $42.00 | $42.00 | 2,253 | — | — |
| 2022-12-19 | $38.10 | $38.10 | 3,330 | — | — |
| 2022-12-16 | $40.50 | $40.50 | 1,970 | — | — |
| 2022-12-15 | $41.10 | $41.10 | 3,980 | — | — |
| 2022-12-14 | $46.20 | $46.20 | 3,503 | — | — |
| 2022-12-13 | $47.40 | $47.40 | 4,713 | — | — |
| 2022-12-12 | $53.70 | $53.70 | 4,947 | — | — |
| 2022-12-09 | $52.80 | $52.80 | 2,080 | — | — |
| 2022-12-08 | $54.90 | $54.90 | 533 | — | — |
| 2022-12-07 | $52.50 | $52.50 | 3,090 | — | — |
| 2022-12-06 | $52.50 | $52.50 | 1,030 | — | — |
| 2022-12-05 | $55.50 | $55.50 | 1,137 | — | — |
| 2022-12-02 | $56.10 | $56.10 | 830 | — | — |
| 2022-12-01 | $54.60 | $54.60 | 1,043 | — | — |
| 2022-11-30 | $56.40 | $56.40 | 2,047 | — | — |
| 2022-11-29 | $54.30 | $54.30 | 1,640 | — | — |
| 2022-11-28 | $58.50 | $58.50 | 600 | — | — |
| 2022-11-25 | $57.60 | $57.60 | 713 | — | — |
| 2022-11-23 | $56.40 | $56.40 | 1,053 | — | — |
| 2022-11-22 | $57.00 | $57.00 | 1,287 | — | — |
| 2022-11-21 | $57.00 | $57.00 | 1,067 | — | — |
| 2022-11-18 | $59.70 | $59.70 | 980 | — | — |
| 2022-11-17 | $57.30 | $57.30 | 1,620 | — | — |
| 2022-11-16 | $57.60 | $57.60 | 787 | — | — |
| 2022-11-15 | $56.70 | $56.70 | 957 | — | — |
| 2022-11-14 | $56.10 | $56.10 | 997 | — | — |
| 2022-11-11 | $57.00 | $57.00 | 963 | — | — |
| 2022-11-10 | $56.70 | $56.70 | 1,387 | — | — |
| 2022-11-09 | $56.70 | $56.70 | 930 | — | — |
| 2022-11-08 | $57.90 | $57.90 | 923 | — | — |
| 2022-11-07 | $55.80 | $55.80 | 1,017 | — | — |
| 2022-11-04 | $56.70 | $56.70 | 640 | — | — |
| 2022-11-03 | $57.00 | $57.00 | 907 | — | — |
| 2022-11-02 | $61.20 | $61.20 | 653 | — | — |
| 2022-11-01 | $60.60 | $60.60 | 1,563 | — | — |
| 2022-10-31 | $60.60 | $60.60 | 1,183 | — | — |
| 2022-10-28 | $63.00 | $63.00 | 773 | — | — |
| 2022-10-27 | $60.60 | $60.60 | 1,303 | — | — |
| 2022-10-26 | $60.00 | $60.00 | 1,683 | — | — |
| 2022-10-25 | $63.30 | $63.30 | 2,597 | — | — |
| 2022-10-24 | $61.20 | $61.20 | 3,327 | — | — |
| 2022-10-21 | $54.60 | $54.60 | 10,917 | — | — |
| 2022-10-20 | $58.80 | $58.80 | 2,457 | — | — |
| 2022-10-19 | $60.60 | $60.60 | 2,447 | — | — |
| 2022-10-18 | $61.80 | $61.80 | 3,637 | — | — |
| 2022-10-17 | $63.60 | $63.60 | 7,117 | — | — |
| 2022-10-14 | $62.70 | $62.70 | 970 | — | — |
| 2022-10-13 | $66.60 | $66.60 | 2,603 | — | — |
| 2022-10-12 | $74.10 | $74.10 | 2,157 | — | — |
| 2022-10-11 | $84.30 | $84.30 | 2,037 | — | — |
| 2022-10-10 | $87.90 | $87.90 | 2,040 | — | — |
| 2022-10-07 | $100.50 | $100.50 | 727 | — | — |
| 2022-10-06 | $103.80 | $103.80 | 40 | — | — |
| 2022-10-05 | $102.60 | $102.60 | 277 | — | — |
| 2022-10-04 | $102.00 | $102.00 | 767 | — | — |
| 2022-10-03 | $100.80 | $100.80 | 760 | — | — |
| 2022-09-30 | $100.80 | $100.80 | 170 | — | — |
| 2022-09-29 | $100.80 | $100.80 | 833 | — | — |
| 2022-09-28 | $109.20 | $109.20 | 633 | — | — |
| 2022-09-27 | $110.40 | $110.40 | 470 | — | — |
| 2022-09-26 | $105.30 | $105.30 | 823 | — | — |
| 2022-09-23 | $112.50 | $112.50 | 777 | — | — |
| 2022-09-22 | $117.60 | $117.60 | 787 | — | — |
| 2022-09-21 | $129.30 | $129.30 | 177 | — | — |
| 2022-09-20 | $135.30 | $135.30 | 477 | — | — |
| 2022-09-19 | $137.10 | $137.10 | 237 | — | — |
| 2022-09-16 | $141.30 | $141.30 | 160 | — | — |
| 2022-09-15 | $142.80 | $142.80 | 490 | — | — |
| 2022-09-14 | $137.10 | $137.10 | 203 | — | — |
| 2022-09-13 | $139.20 | $139.20 | 213 | — | — |
| 2022-09-12 | $145.80 | $145.80 | 157 | — | — |
| 2022-09-09 | $148.50 | $148.50 | 150 | — | — |
| 2022-09-08 | $147.90 | $147.90 | 523 | — | — |
| 2022-09-07 | $150.30 | $150.30 | 450 | — | — |
| 2022-09-06 | $152.70 | $152.70 | 490 | — | — |
| 2022-09-02 | $157.20 | $157.20 | 140 | — | — |
| 2022-09-01 | $156.00 | $156.00 | 767 | — | — |
| 2022-08-31 | $164.40 | $164.40 | 230 | — | — |
| 2022-08-30 | $160.80 | $160.80 | 990 | — | — |
| 2022-08-29 | $165.00 | $165.00 | 197 | — | — |
| 2022-08-26 | $159.90 | $159.90 | 403 | — | — |
| 2022-08-25 | $163.50 | $163.50 | 160 | — | — |
| 2022-08-24 | $159.60 | $159.60 | 233 | — | — |
| 2022-08-23 | $159.60 | $159.60 | 383 | — | — |
| 2022-08-22 | $165.00 | $165.00 | 290 | — | — |
| 2022-08-19 | $172.80 | $172.80 | 73 | — | — |
| 2022-08-18 | $170.40 | $170.40 | 787 | — | — |
| 2022-08-17 | $175.20 | $175.20 | 1,240 | — | — |
| 2022-08-16 | $191.10 | $191.10 | 600 | — | — |
| 2022-08-15 | $187.50 | $187.50 | 3,207 | — | — |
| 2022-08-12 | $176.40 | $176.40 | 1,350 | — | — |
| 2022-08-11 | $175.50 | $175.50 | 1,000 | — | — |
| 2022-08-10 | $176.10 | $176.10 | 780 | — | — |
| 2022-08-09 | $162.30 | $162.30 | 963 | — | — |
| 2022-08-08 | $159.00 | $159.00 | 2,070 | — | — |
| 2022-08-05 | $155.40 | $155.40 | 660 | — | — |
| 2022-08-04 | $150.00 | $150.00 | 2,807 | — | — |
| 2022-08-03 | $136.80 | $136.80 | 2,007 | — | — |
| 2022-08-02 | $118.50 | $118.50 | 697 | — | — |
| 2022-08-01 | $113.40 | $113.40 | 917 | — | — |
| 2022-07-29 | $117.60 | $117.60 | 723 | — | — |
| 2022-07-28 | $117.00 | $117.00 | 1,650 | — | — |
| 2022-07-27 | $128.40 | $128.40 | 880 | — | — |
| 2022-07-26 | $136.50 | $136.50 | 1,177 | — | — |
| 2022-07-25 | $132.90 | $132.90 | 2,807 | — | — |
| 2022-07-22 | $148.50 | $148.50 | 5,997 | — | — |
| 2022-07-21 | $186.00 | $186.00 | 1,755 | — | — |
| 2022-07-20 | $177.00 | $177.00 | 2,906 | — | — |
| 2022-07-19 | $147.00 | $147.00 | 581 | — | — |
| 2022-07-18 | $123.00 | $123.00 | 647 | — | — |
| 2022-07-15 | $129.00 | $129.00 | 371 | — | — |
| 2022-07-14 | $135.00 | $135.00 | 270 | — | — |
| 2022-07-13 | $138.00 | $138.00 | 116 | — | — |
| 2022-07-12 | $132.00 | $132.00 | 195 | — | — |
| 2022-07-11 | $135.00 | $135.00 | 209 | — | — |
| 2022-07-08 | $135.00 | $135.00 | 500 | — | — |
| 2022-07-07 | $120.00 | $120.00 | 242 | — | — |
| 2022-07-06 | $120.00 | $120.00 | 363 | — | — |
| 2022-07-05 | $126.00 | $126.00 | 142 | — | — |
| 2022-07-01 | $123.00 | $123.00 | 284 | — | — |
| 2022-06-30 | $120.00 | $120.00 | 351 | — | — |
| 2022-06-29 | $126.00 | $126.00 | 104 | — | — |
| 2022-06-28 | $123.00 | $123.00 | 228 | — | — |
| 2022-06-27 | $132.00 | $132.00 | 293 | — | — |
| 2022-06-24 | $123.00 | $123.00 | 513 | — | — |
| 2022-06-23 | $132.00 | $132.00 | 263 | — | — |
| 2022-06-22 | $129.00 | $129.00 | 327 | — | — |
| 2022-06-21 | $126.00 | $126.00 | 238 | — | — |
| 2022-06-17 | $114.00 | $114.00 | 75 | — | — |
| 2022-06-16 | $108.00 | $108.00 | 832 | — | — |
| 2022-06-15 | $111.00 | $111.00 | 249 | — | — |
| 2022-06-14 | $108.00 | $108.00 | 262 | — | — |
| 2022-06-13 | $108.00 | $108.00 | 549 | — | — |
| 2022-06-10 | $117.00 | $117.00 | 422 | — | — |
| 2022-06-09 | $126.00 | $126.00 | 239 | — | — |
| 2022-06-08 | $129.00 | $129.00 | 239 | — | — |
| 2022-06-07 | $123.00 | $123.00 | 541 | — | — |
| 2022-06-06 | $123.00 | $123.00 | 83 | — | — |
| 2022-06-03 | $126.00 | $126.00 | 119 | — | — |
| 2022-06-02 | $126.00 | $126.00 | 482 | — | — |
| 2022-06-01 | $123.00 | $123.00 | 546 | — | — |
| 2022-05-31 | $123.00 | $123.00 | 863 | — | — |
| 2022-05-27 | $132.00 | $132.00 | 285 | — | — |
| 2022-05-26 | $120.00 | $120.00 | 510 | — | — |
| 2022-05-25 | $117.00 | $117.00 | 702 | — | — |
| 2022-05-24 | $105.00 | $105.00 | 463 | — | — |
| 2022-05-23 | $108.00 | $108.00 | 581 | — | — |
| 2022-05-20 | $108.00 | $108.00 | 330 | — | — |
| 2022-05-19 | $108.00 | $108.00 | 374 | — | — |
| 2022-05-18 | $108.00 | $108.00 | 311 | — | — |
| 2022-05-17 | $111.00 | $111.00 | 377 | — | — |
| 2022-05-16 | $117.00 | $117.00 | 382 | — | — |
| 2022-05-13 | $114.00 | $114.00 | 725 | — | — |
| 2022-05-12 | $105.00 | $105.00 | 1,004 | — | — |
| 2022-05-11 | $117.00 | $117.00 | 273 | — | — |
| 2022-05-10 | $120.00 | $120.00 | 752 | — | — |
| 2022-05-09 | $132.00 | $132.00 | 520 | — | — |
| 2022-05-06 | $147.00 | $147.00 | 676 | — | — |
| 2022-05-05 | $147.00 | $147.00 | 301 | — | — |
| 2022-05-04 | $156.00 | $156.00 | 574 | — | — |
| 2022-05-03 | $150.00 | $150.00 | 269 | — | — |
| 2022-05-02 | $159.00 | $159.00 | 80 | — | — |
| 2022-04-29 | $162.00 | $162.00 | 579 | — | — |
| 2022-04-28 | $156.00 | $156.00 | 428 | — | — |
| 2022-04-27 | $159.00 | $159.00 | 571 | — | — |
| 2022-04-26 | $159.00 | $159.00 | 1,330 | — | — |
| 2022-04-25 | $171.00 | $171.00 | 536 | — | — |
| 2022-04-22 | $177.00 | $177.00 | 439 | — | — |
| 2022-04-21 | $189.00 | $189.00 | 411 | — | — |
| 2022-04-20 | $195.00 | $195.00 | 510 | — | — |
| 2022-04-19 | $189.00 | $189.00 | 242 | — | — |
| 2022-04-18 | $189.00 | $189.00 | 721 | — | — |
| 2022-04-14 | $207.00 | $207.00 | 1,802 | — | — |
| 2022-04-13 | $180.00 | $180.00 | 384 | — | — |
| 2022-04-12 | $186.00 | $186.00 | 266 | — | — |
| 2022-04-11 | $180.00 | $180.00 | 1,098 | — | — |
| 2022-04-08 | $198.00 | $198.00 | 261 | — | — |
| 2022-04-07 | $198.00 | $198.00 | 199 | — | — |
| 2022-04-06 | $195.00 | $195.00 | 289 | — | — |
| 2022-04-05 | $198.00 | $198.00 | 619 | — | — |
| 2022-04-04 | $204.00 | $204.00 | 766 | — | — |
| 2022-04-01 | $207.00 | $207.00 | 330 | — | — |
| 2022-03-31 | $207.00 | $207.00 | 212 | — | — |
| 2022-03-30 | $216.00 | $216.00 | 926 | — | — |
| 2022-03-29 | $234.00 | $234.00 | 739 | — | — |
| 2022-03-28 | $228.00 | $228.00 | 1,402 | — | — |
| 2022-03-25 | $201.00 | $201.00 | 263 | — | — |
| 2022-03-24 | $198.00 | $198.00 | 495 | — | — |
| 2022-03-23 | $189.00 | $189.00 | 612 | — | — |
| 2022-03-22 | $189.00 | $189.00 | 561 | — | — |
| 2022-03-21 | $189.00 | $189.00 | 1,149 | — | — |
| 2022-03-18 | $162.00 | $162.00 | 854 | — | — |
| 2022-03-17 | $156.00 | $156.00 | 187 | — | — |
| 2022-03-16 | $153.00 | $153.00 | 1,266 | — | — |
| 2022-03-15 | $141.00 | $141.00 | 192 | — | — |
| 2022-03-14 | $144.00 | $144.00 | 328 | — | — |
| 2022-03-11 | $147.00 | $147.00 | 235 | — | — |
| 2022-03-10 | $147.00 | $147.00 | 162 | — | — |
| 2022-03-09 | $147.00 | $147.00 | 334 | — | — |
| 2022-03-08 | $144.00 | $144.00 | 558 | — | — |
| 2022-03-07 | $138.00 | $138.00 | 323 | — | — |
| 2022-03-04 | $141.00 | $141.00 | 516 | — | — |
| 2022-03-03 | $147.00 | $147.00 | 704 | — | — |
| 2022-03-02 | $150.00 | $150.00 | 365 | — | — |
| 2022-03-01 | $150.00 | $150.00 | 570 | — | — |
| 2022-02-28 | $153.00 | $153.00 | 772 | — | — |
| 2022-02-25 | $144.00 | $144.00 | 887 | — | — |
| 2022-02-24 | $150.00 | $150.00 | 564 | — | — |
| 2022-02-23 | $150.00 | $150.00 | 421 | — | — |
| 2022-02-22 | $147.00 | $147.00 | 514 | — | — |
| 2022-02-18 | $147.00 | $147.00 | 1,400 | — | — |
| 2022-02-17 | $156.00 | $156.00 | 415 | — | — |
| 2022-02-16 | $159.00 | $159.00 | 561 | — | — |
| 2022-02-15 | $165.00 | $165.00 | 318 | — | — |
| 2022-02-14 | $165.00 | $165.00 | 169 | — | — |
| 2022-02-11 | $171.00 | $171.00 | 624 | — | — |
| 2022-02-10 | $180.00 | $180.00 | 613 | — | — |
| 2022-02-09 | $174.00 | $174.00 | 837 | — | — |
| 2022-02-08 | $177.00 | $177.00 | 671 | — | — |
| 2022-02-07 | $174.00 | $174.00 | 424 | — | — |
| 2022-02-04 | $171.00 | $171.00 | 525 | — | — |
| 2022-02-03 | $171.00 | $171.00 | 719 | — | — |
| 2022-02-02 | $183.00 | $183.00 | 432 | — | — |
| 2022-02-01 | $189.00 | $189.00 | 1,154 | — | — |
| 2022-01-31 | $180.00 | $180.00 | 659 | — | — |
| 2022-01-28 | $177.00 | $177.00 | 1,086 | — | — |
| 2022-01-27 | $156.00 | $156.00 | 936 | — | — |
| 2022-01-26 | $165.00 | $165.00 | 891 | — | — |
| 2022-01-25 | $165.00 | $165.00 | 1,407 | — | — |
| 2022-01-24 | $159.00 | $159.00 | 1,411 | — | — |
| 2022-01-21 | $162.00 | $162.00 | 1,867 | — | — |
| 2022-01-20 | $177.00 | $177.00 | 357 | — | — |
| 2022-01-19 | $183.00 | $183.00 | 1,794 | — | — |
| 2022-01-18 | $198.00 | $198.00 | 458 | — | — |
| 2022-01-14 | $210.00 | $210.00 | 490 | — | — |
| 2022-01-13 | $210.00 | $210.00 | 558 | — | — |
| 2022-01-12 | $213.00 | $213.00 | 1,240 | — | — |
| 2022-01-11 | $210.00 | $210.00 | 435 | — | — |
| 2022-01-10 | $210.00 | $210.00 | 632 | — | — |
| 2022-01-07 | $207.00 | $207.00 | 1,133 | — | — |
| 2022-01-06 | $195.00 | $195.00 | 1,313 | — | — |
| 2022-01-05 | $210.00 | $210.00 | 966 | — | — |
| 2022-01-04 | $213.00 | $213.00 | 391 | — | — |
| 2022-01-03 | $213.00 | $213.00 | 900 | — | — |