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
- 2002-04-17 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 | $50.00 | $50.00 | 2,862 | — | — |
| 2022-12-29 | $50.00 | $50.00 | 2,267 | — | — |
| 2022-12-28 | $55.00 | $55.00 | 5,008 | — | — |
| 2022-12-27 | $50.00 | $50.00 | 2,150 | — | — |
| 2022-12-23 | $60.00 | $60.00 | 795 | — | — |
| 2022-12-22 | $60.00 | $60.00 | 1,887 | — | — |
| 2022-12-21 | $60.00 | $60.00 | 2,596 | — | — |
| 2022-12-20 | $60.00 | $60.00 | 1,768 | — | — |
| 2022-12-19 | $60.00 | $60.00 | 3,444 | — | — |
| 2022-12-16 | $65.00 | $65.00 | 8,609 | — | — |
| 2022-12-15 | $55.00 | $55.00 | 4,655 | — | — |
| 2022-12-14 | $60.00 | $60.00 | 5,547 | — | — |
| 2022-12-13 | $60.00 | $60.00 | 23,087 | — | — |
| 2022-12-12 | $70.00 | $70.00 | 35,091 | — | — |
| 2022-12-09 | $55.00 | $55.00 | 4,553 | — | — |
| 2022-12-08 | $50.00 | $50.00 | 4,228 | — | — |
| 2022-12-07 | $55.00 | $55.00 | 6,371 | — | — |
| 2022-12-06 | $60.00 | $60.00 | 8,537 | — | — |
| 2022-12-05 | $80.00 | $80.00 | 107,009 | — | — |
| 2022-12-02 | $55.00 | $55.00 | 663 | — | — |
| 2022-12-01 | $55.00 | $55.00 | 809 | — | — |
| 2022-11-30 | $60.00 | $60.00 | 2,928 | — | — |
| 2022-11-29 | $60.00 | $60.00 | 3,146 | — | — |
| 2022-11-28 | $55.00 | $55.00 | 202 | — | — |
| 2022-11-25 | $55.00 | $55.00 | 419 | — | — |
| 2022-11-23 | $50.00 | $50.00 | 216 | — | — |
| 2022-11-22 | $50.00 | $50.00 | 333 | — | — |
| 2022-11-21 | $45.00 | $45.00 | 829 | — | — |
| 2022-11-18 | $55.00 | $55.00 | 648 | — | — |
| 2022-11-17 | $60.00 | $60.00 | 132 | — | — |
| 2022-11-16 | $60.00 | $60.00 | 131 | — | — |
| 2022-11-15 | $60.00 | $60.00 | 237 | — | — |
| 2022-11-14 | $60.00 | $60.00 | 177 | — | — |
| 2022-11-11 | $60.00 | $60.00 | 299 | — | — |
| 2022-11-10 | $55.00 | $55.00 | 302 | — | — |
| 2022-11-09 | $55.00 | $55.00 | 499 | — | — |
| 2022-11-08 | $60.00 | $60.00 | 240 | — | — |
| 2022-11-07 | $60.00 | $60.00 | 404 | — | — |
| 2022-11-04 | $60.00 | $60.00 | 117 | — | — |
| 2022-11-03 | $60.00 | $60.00 | 486 | — | — |
| 2022-11-02 | $60.00 | $60.00 | 104 | — | — |
| 2022-11-01 | $65.00 | $65.00 | 441 | — | — |
| 2022-10-31 | $65.00 | $65.00 | 327 | — | — |
| 2022-10-28 | $65.00 | $65.00 | 266 | — | — |
| 2022-10-27 | $65.00 | $65.00 | 386 | — | — |
| 2022-10-26 | $65.00 | $65.00 | 349 | — | — |
| 2022-10-25 | $70.00 | $70.00 | 177 | — | — |
| 2022-10-24 | $65.00 | $65.00 | 997 | — | — |
| 2022-10-21 | $70.00 | $70.00 | 400 | — | — |
| 2022-10-20 | $75.00 | $75.00 | 1,004 | — | — |
| 2022-10-19 | $75.00 | $75.00 | 2,509 | — | — |
| 2022-10-18 | $65.00 | $65.00 | 381 | — | — |
| 2022-10-17 | $65.00 | $65.00 | 164 | — | — |
| 2022-10-14 | $65.00 | $65.00 | 503 | — | — |
| 2022-10-13 | $70.00 | $70.00 | 1,680 | — | — |
| 2022-10-12 | $65.00 | $65.00 | 1,523 | — | — |
| 2022-10-11 | $65.00 | $65.00 | 173 | — | — |
| 2022-10-10 | $65.00 | $65.00 | 205 | — | — |
| 2022-10-07 | $65.00 | $65.00 | 341 | — | — |
| 2022-10-06 | $70.00 | $70.00 | 454 | — | — |
| 2022-10-05 | $70.00 | $70.00 | 257 | — | — |
| 2022-10-04 | $75.00 | $75.00 | 427 | — | — |
| 2022-10-03 | $70.00 | $70.00 | 310 | — | — |
| 2022-09-30 | $65.00 | $65.00 | 134 | — | — |
| 2022-09-29 | $70.00 | $70.00 | 117 | — | — |
| 2022-09-28 | $70.00 | $70.00 | 253 | — | — |
| 2022-09-27 | $75.00 | $75.00 | 1,527 | — | — |
| 2022-09-26 | $65.00 | $65.00 | 368 | — | — |
| 2022-09-23 | $70.00 | $70.00 | 296 | — | — |
| 2022-09-22 | $70.00 | $70.00 | 767 | — | — |
| 2022-09-21 | $75.00 | $75.00 | 702 | — | — |
| 2022-09-20 | $75.00 | $75.00 | 183 | — | — |
| 2022-09-19 | $80.00 | $80.00 | 344 | — | — |
| 2022-09-16 | $85.00 | $85.00 | 212 | — | — |
| 2022-09-15 | $90.00 | $90.00 | 109 | — | — |
| 2022-09-14 | $90.00 | $90.00 | 305 | — | — |
| 2022-09-13 | $90.00 | $90.00 | 211 | — | — |
| 2022-09-12 | $95.00 | $95.00 | 119 | — | — |
| 2022-09-09 | $95.00 | $95.00 | 378 | — | — |
| 2022-09-08 | $90.00 | $90.00 | 136 | — | — |
| 2022-09-07 | $90.00 | $90.00 | 178 | — | — |
| 2022-09-06 | $90.00 | $90.00 | 86 | — | — |
| 2022-09-02 | $90.00 | $90.00 | 95 | — | — |
| 2022-09-01 | $90.00 | $90.00 | 243 | — | — |
| 2022-08-31 | $100.00 | $100.00 | 201 | — | — |
| 2022-08-30 | $95.00 | $95.00 | 110 | — | — |
| 2022-08-29 | $95.00 | $95.00 | 205 | — | — |
| 2022-08-26 | $95.00 | $95.00 | 301 | — | — |
| 2022-08-25 | $100.00 | $100.00 | 478 | — | — |
| 2022-08-24 | $100.00 | $100.00 | 206 | — | — |
| 2022-08-23 | $100.00 | $100.00 | 886 | — | — |
| 2022-08-22 | $105.00 | $105.00 | 1,121 | — | — |
| 2022-08-19 | $110.00 | $110.00 | 149 | — | — |
| 2022-08-18 | $110.00 | $110.00 | 275 | — | — |
| 2022-08-17 | $110.00 | $110.00 | 318 | — | — |
| 2022-08-16 | $115.00 | $115.00 | 371 | — | — |
| 2022-08-15 | $120.00 | $120.00 | 332 | — | — |
| 2022-08-12 | $115.00 | $115.00 | 223 | — | — |
| 2022-08-11 | $120.00 | $120.00 | 1,263 | — | — |
| 2022-08-10 | $125.00 | $125.00 | 804 | — | — |
| 2022-08-09 | $115.00 | $115.00 | 659 | — | — |
| 2022-08-08 | $115.00 | $115.00 | 1,348 | — | — |
| 2022-08-05 | $105.00 | $105.00 | 382 | — | — |
| 2022-08-04 | $115.00 | $115.00 | 3,181 | — | — |
| 2022-08-03 | $105.00 | $105.00 | 2,571 | — | — |
| 2022-08-02 | $110.00 | $110.00 | 2,497 | — | — |
| 2022-08-01 | $105.00 | $105.00 | 109 | — | — |
| 2022-07-29 | $105.00 | $105.00 | 140 | — | — |
| 2022-07-28 | $105.00 | $105.00 | 882 | — | — |
| 2022-07-27 | $105.00 | $105.00 | 841 | — | — |
| 2022-07-26 | $105.00 | $105.00 | 45 | — | — |
| 2022-07-25 | $105.00 | $105.00 | 535 | — | — |
| 2022-07-22 | $105.00 | $105.00 | 67 | — | — |
| 2022-07-21 | $105.00 | $105.00 | 108 | — | — |
| 2022-07-20 | $105.00 | $105.00 | 159 | — | — |
| 2022-07-19 | $105.00 | $105.00 | 201 | — | — |
| 2022-07-18 | $105.00 | $105.00 | 572 | — | — |
| 2022-07-15 | $105.00 | $105.00 | 219 | — | — |
| 2022-07-14 | $105.00 | $105.00 | 349 | — | — |
| 2022-07-13 | $105.00 | $105.00 | 180 | — | — |
| 2022-07-12 | $105.00 | $105.00 | 253 | — | — |
| 2022-07-11 | $110.00 | $110.00 | 510 | — | — |
| 2022-07-08 | $110.00 | $110.00 | 137 | — | — |
| 2022-07-07 | $110.00 | $110.00 | 385 | — | — |
| 2022-07-06 | $110.00 | $110.00 | 2,056 | — | — |
| 2022-07-05 | $110.00 | $110.00 | 1,768 | — | — |
| 2022-07-01 | $110.00 | $110.00 | 286 | — | — |
| 2022-06-30 | $105.00 | $105.00 | 216 | — | — |
| 2022-06-29 | $110.00 | $110.00 | 294 | — | — |
| 2022-06-28 | $110.00 | $110.00 | 576 | — | — |
| 2022-06-27 | $110.00 | $110.00 | 340 | — | — |
| 2022-06-24 | $110.00 | $110.00 | 539 | — | — |
| 2022-06-23 | $115.00 | $115.00 | 1,274 | — | — |
| 2022-06-22 | $110.00 | $110.00 | 458 | — | — |
| 2022-06-21 | $110.00 | $110.00 | 216 | — | — |
| 2022-06-17 | $110.00 | $110.00 | 208 | — | — |
| 2022-06-16 | $110.00 | $110.00 | 733 | — | — |
| 2022-06-15 | $110.00 | $110.00 | 590 | — | — |
| 2022-06-14 | $120.00 | $120.00 | 417 | — | — |
| 2022-06-13 | $125.00 | $125.00 | 435 | — | — |
| 2022-06-10 | $130.00 | $130.00 | 2,199 | — | — |
| 2022-06-09 | $130.00 | $130.00 | 4,507 | — | — |
| 2022-06-08 | $120.00 | $120.00 | 293 | — | — |
| 2022-06-07 | $120.00 | $120.00 | 115 | — | — |
| 2022-06-06 | $115.00 | $115.00 | 330 | — | — |
| 2022-06-03 | $120.00 | $120.00 | 250 | — | — |
| 2022-06-02 | $125.00 | $125.00 | 205 | — | — |
| 2022-06-01 | $130.00 | $130.00 | 555 | — | — |
| 2022-05-31 | $115.00 | $115.00 | 134 | — | — |
| 2022-05-27 | $115.00 | $115.00 | 186 | — | — |
| 2022-05-26 | $115.00 | $115.00 | 54 | — | — |
| 2022-05-25 | $115.00 | $115.00 | 159 | — | — |
| 2022-05-24 | $125.00 | $125.00 | 375 | — | — |
| 2022-05-23 | $125.00 | $125.00 | 194 | — | — |
| 2022-05-20 | $125.00 | $125.00 | 49 | — | — |
| 2022-05-19 | $125.00 | $125.00 | 102 | — | — |
| 2022-05-18 | $120.00 | $120.00 | 81 | — | — |
| 2022-05-17 | $120.00 | $120.00 | 106 | — | — |
| 2022-05-16 | $120.00 | $120.00 | 232 | — | — |
| 2022-05-13 | $115.00 | $115.00 | 398 | — | — |
| 2022-05-12 | $110.00 | $110.00 | 519 | — | — |
| 2022-05-11 | $105.00 | $105.00 | 771 | — | — |
| 2022-05-10 | $130.00 | $130.00 | 382 | — | — |
| 2022-05-09 | $130.00 | $130.00 | 295 | — | — |
| 2022-05-06 | $140.00 | $140.00 | 165 | — | — |
| 2022-05-05 | $140.00 | $140.00 | 232 | — | — |
| 2022-05-04 | $145.00 | $145.00 | 89 | — | — |
| 2022-05-03 | $145.00 | $145.00 | 380 | — | — |
| 2022-05-02 | $145.00 | $145.00 | 440 | — | — |
| 2022-04-29 | $140.00 | $140.00 | 216 | — | — |
| 2022-04-28 | $140.00 | $140.00 | 184 | — | — |
| 2022-04-27 | $135.00 | $135.00 | 119 | — | — |
| 2022-04-26 | $140.00 | $140.00 | 421 | — | — |
| 2022-04-25 | $135.00 | $135.00 | 238 | — | — |
| 2022-04-22 | $135.00 | $135.00 | 232 | — | — |
| 2022-04-21 | $135.00 | $135.00 | 265 | — | — |
| 2022-04-20 | $140.00 | $140.00 | 694 | — | — |
| 2022-04-19 | $150.00 | $150.00 | 237 | — | — |
| 2022-04-18 | $150.00 | $150.00 | 612 | — | — |
| 2022-04-14 | $175.00 | $175.00 | 257 | — | — |
| 2022-04-13 | $180.00 | $180.00 | 154 | — | — |
| 2022-04-12 | $170.00 | $170.00 | 155 | — | — |
| 2022-04-11 | $165.00 | $165.00 | 625 | — | — |
| 2022-04-08 | $180.00 | $180.00 | 318 | — | — |
| 2022-04-07 | $190.00 | $190.00 | 123 | — | — |
| 2022-04-06 | $185.00 | $185.00 | 108 | — | — |
| 2022-04-05 | $195.00 | $195.00 | 129 | — | — |
| 2022-04-04 | $195.00 | $195.00 | 186 | — | — |
| 2022-04-01 | $195.00 | $195.00 | 854 | — | — |
| 2022-03-31 | $195.00 | $195.00 | 267 | — | — |
| 2022-03-30 | $200.00 | $200.00 | 211 | — | — |
| 2022-03-29 | $205.00 | $205.00 | 1,808 | — | — |
| 2022-03-28 | $190.00 | $190.00 | 1,633 | — | — |
| 2022-03-25 | $210.00 | $210.00 | 232 | — | — |
| 2022-03-24 | $200.00 | $200.00 | 787 | — | — |
| 2022-03-23 | $220.00 | $220.00 | 362 | — | — |
| 2022-03-22 | $240.00 | $240.00 | 266 | — | — |
| 2022-03-21 | $225.00 | $225.00 | 157 | — | — |
| 2022-03-18 | $220.00 | $220.00 | 388 | — | — |
| 2022-03-17 | $200.00 | $200.00 | 169 | — | — |
| 2022-03-16 | $200.00 | $200.00 | 554 | — | — |
| 2022-03-15 | $185.00 | $185.00 | 332 | — | — |
| 2022-03-14 | $185.00 | $185.00 | 187 | — | — |
| 2022-03-11 | $195.00 | $195.00 | 63 | — | — |
| 2022-03-10 | $195.00 | $195.00 | 147 | — | — |
| 2022-03-09 | $200.00 | $200.00 | 157 | — | — |
| 2022-03-08 | $185.00 | $185.00 | 247 | — | — |
| 2022-03-07 | $195.00 | $195.00 | 306 | — | — |
| 2022-03-04 | $205.00 | $205.00 | 218 | — | — |
| 2022-03-03 | $205.00 | $205.00 | 191 | — | — |
| 2022-03-02 | $220.00 | $220.00 | 1,143 | — | — |
| 2022-03-01 | $220.00 | $220.00 | 165 | — | — |
| 2022-02-28 | $220.00 | $220.00 | 153 | — | — |
| 2022-02-25 | $210.00 | $210.00 | 43 | — | — |
| 2022-02-24 | $210.00 | $210.00 | 311 | — | — |
| 2022-02-23 | $210.00 | $210.00 | 123 | — | — |
| 2022-02-22 | $220.00 | $220.00 | 1,053 | — | — |
| 2022-02-18 | $205.00 | $205.00 | 152 | — | — |
| 2022-02-17 | $215.00 | $215.00 | 210 | — | — |
| 2022-02-16 | $230.00 | $230.00 | 249 | — | — |
| 2022-02-15 | $225.00 | $225.00 | 208 | — | — |
| 2022-02-14 | $205.00 | $205.00 | 387 | — | — |
| 2022-02-11 | $230.00 | $230.00 | 137 | — | — |
| 2022-02-10 | $220.00 | $220.00 | 173 | — | — |
| 2022-02-09 | $235.00 | $235.00 | 355 | — | — |
| 2022-02-08 | $215.00 | $215.00 | 112 | — | — |
| 2022-02-07 | $225.00 | $225.00 | 250 | — | — |
| 2022-02-04 | $245.00 | $245.00 | 430 | — | — |
| 2022-02-03 | $250.00 | $250.00 | 464 | — | — |
| 2022-02-02 | $215.00 | $215.00 | 266 | — | — |
| 2022-02-01 | $210.00 | $210.00 | 158 | — | — |
| 2022-01-31 | $205.00 | $205.00 | 347 | — | — |
| 2022-01-28 | $185.00 | $185.00 | 676 | — | — |
| 2022-01-27 | $170.00 | $170.00 | 511 | — | — |
| 2022-01-26 | $190.00 | $190.00 | 343 | — | — |
| 2022-01-25 | $185.00 | $185.00 | 331 | — | — |
| 2022-01-24 | $175.00 | $175.00 | 367 | — | — |
| 2022-01-21 | $185.00 | $185.00 | 576 | — | — |
| 2022-01-20 | $200.00 | $200.00 | 209 | — | — |
| 2022-01-19 | $205.00 | $205.00 | 457 | — | — |
| 2022-01-18 | $205.00 | $205.00 | 134 | — | — |
| 2022-01-14 | $215.00 | $215.00 | 1,349 | — | — |
| 2022-01-13 | $205.00 | $205.00 | 239 | — | — |
| 2022-01-12 | $215.00 | $215.00 | 225 | — | — |
| 2022-01-11 | $210.00 | $210.00 | 368 | — | — |
| 2022-01-10 | $205.00 | $205.00 | 117 | — | — |
| 2022-01-07 | $210.00 | $210.00 | 257 | — | — |
| 2022-01-06 | $205.00 | $205.00 | 555 | — | — |
| 2022-01-05 | $215.00 | $215.00 | 472 | — | — |
| 2022-01-04 | $230.00 | $230.00 | 362 | — | — |
| 2022-01-03 | $230.00 | $230.00 | 671 | — | — |