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
- 2020-07-22 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 | $61.20 | $61.20 | 18 | — | — |
| 2022-12-29 | $61.20 | $61.20 | 0 | — | — |
| 2022-12-28 | $61.20 | $61.20 | 18 | — | — |
| 2022-12-27 | $60.91 | $60.91 | 0 | — | — |
| 2022-12-23 | $60.91 | $60.91 | 0 | — | — |
| 2022-12-22 | $60.91 | $60.91 | 578 | — | — |
| 2022-12-21 | $60.91 | $60.91 | 665 | — | — |
| 2022-12-20 | $60.91 | $60.91 | 507 | — | — |
| 2022-12-19 | $60.86 | $60.86 | 0 | — | — |
| 2022-12-16 | $60.86 | $60.86 | 0 | — | — |
| 2022-12-15 | $60.86 | $60.86 | 18 | — | — |
| 2022-12-14 | $60.86 | $60.86 | 350 | — | — |
| 2022-12-13 | $60.97 | $60.97 | 263 | — | — |
| 2022-12-12 | $60.97 | $60.97 | 0 | — | — |
| 2022-12-09 | $60.97 | $60.97 | 0 | — | — |
| 2022-12-08 | $60.97 | $60.97 | 1,872 | — | — |
| 2022-12-07 | $60.69 | $60.69 | 0 | — | — |
| 2022-12-06 | $60.69 | $60.69 | 0 | — | — |
| 2022-12-05 | $60.69 | $60.69 | 0 | — | — |
| 2022-12-02 | $60.69 | $60.69 | 0 | — | — |
| 2022-12-01 | $60.69 | $60.69 | 0 | — | — |
| 2022-11-30 | $60.69 | $60.69 | 53 | — | — |
| 2022-11-29 | $60.69 | $60.69 | 0 | — | — |
| 2022-11-28 | $60.69 | $60.69 | 0 | — | — |
| 2022-11-25 | $60.69 | $60.69 | 0 | — | — |
| 2022-11-23 | $60.69 | $60.69 | 0 | — | — |
| 2022-11-22 | $60.69 | $60.69 | 18 | — | — |
| 2022-11-21 | $60.69 | $60.69 | 18 | — | — |
| 2022-11-18 | $60.69 | $60.69 | 18 | — | — |
| 2022-11-17 | $60.69 | $60.69 | 0 | — | — |
| 2022-11-16 | $60.69 | $60.69 | 2,188 | — | — |
| 2022-11-15 | $60.69 | $60.69 | 193 | — | — |
| 2022-11-14 | $60.74 | $60.74 | 175 | — | — |
| 2022-11-11 | $60.74 | $60.74 | 0 | — | — |
| 2022-11-10 | $60.74 | $60.74 | 0 | — | — |
| 2022-11-09 | $60.74 | $60.74 | 648 | — | — |
| 2022-11-08 | $60.74 | $60.74 | 0 | — | — |
| 2022-11-07 | $60.74 | $60.74 | 88 | — | — |
| 2022-11-04 | $60.74 | $60.74 | 613 | — | — |
| 2022-11-03 | $60.74 | $60.74 | 595 | — | — |
| 2022-11-02 | $60.86 | $60.86 | 35 | — | — |
| 2022-11-01 | $60.69 | $60.69 | 88 | — | — |
| 2022-10-31 | $60.80 | $60.80 | 35 | — | — |
| 2022-10-28 | $60.74 | $60.74 | 630 | — | — |
| 2022-10-27 | $60.69 | $60.69 | 0 | — | — |
| 2022-10-26 | $60.69 | $60.69 | 105 | — | — |
| 2022-10-25 | $60.74 | $60.74 | 0 | — | — |
| 2022-10-24 | $60.74 | $60.74 | 1,120 | — | — |
| 2022-10-21 | $60.69 | $60.69 | 1,977 | — | — |
| 2022-10-20 | $60.69 | $60.69 | 840 | — | — |
| 2022-10-19 | $60.69 | $60.69 | 4,865 | — | — |
| 2022-10-18 | $60.69 | $60.69 | 858 | — | — |
| 2022-10-17 | $60.69 | $60.69 | 385 | — | — |
| 2022-10-14 | $60.69 | $60.69 | 875 | — | — |
| 2022-10-13 | $60.60 | $60.60 | 438 | — | — |
| 2022-10-12 | $60.69 | $60.69 | 18 | — | — |
| 2022-10-11 | $60.57 | $60.57 | 875 | — | — |
| 2022-10-10 | $60.69 | $60.69 | 1,313 | — | — |
| 2022-10-07 | $60.69 | $60.69 | 2,748 | — | — |
| 2022-10-06 | $60.46 | $60.46 | 105 | — | — |
| 2022-10-05 | $60.40 | $60.40 | 53 | — | — |
| 2022-10-04 | $60.51 | $60.51 | 3,710 | — | — |
| 2022-10-03 | $60.46 | $60.46 | 4,708 | — | — |
| 2022-09-30 | $60.40 | $60.40 | 5,075 | — | — |
| 2022-09-29 | $60.40 | $60.40 | 578 | — | — |
| 2022-09-28 | $60.34 | $60.34 | 175 | — | — |
| 2022-09-27 | $60.34 | $60.34 | 0 | — | — |
| 2022-09-26 | $60.34 | $60.34 | 0 | — | — |
| 2022-09-23 | $60.34 | $60.34 | 4,550 | — | — |
| 2022-09-22 | $60.40 | $60.40 | 13,353 | — | — |
| 2022-09-21 | $60.26 | $60.26 | 3,098 | — | — |
| 2022-09-20 | $60.23 | $60.23 | 945 | — | — |
| 2022-09-19 | $60.23 | $60.23 | 0 | — | — |
| 2022-09-16 | $60.23 | $60.23 | 0 | — | — |
| 2022-09-15 | $60.23 | $60.23 | 858 | — | — |
| 2022-09-14 | $60.23 | $60.23 | 7,962 | — | — |
| 2022-09-13 | $60.23 | $60.23 | 5,145 | — | — |
| 2022-09-12 | $60.26 | $60.26 | 6,790 | — | — |
| 2022-09-09 | $60.23 | $60.23 | 14,315 | — | — |
| 2022-09-08 | $60.23 | $60.23 | 263 | — | — |
| 2022-09-07 | $60.17 | $60.17 | 0 | — | — |
| 2022-09-06 | $60.17 | $60.17 | 0 | — | — |
| 2022-09-02 | $60.17 | $60.17 | 18 | — | — |
| 2022-09-01 | $60.17 | $60.17 | 0 | — | — |
| 2022-08-31 | $60.17 | $60.17 | 0 | — | — |
| 2022-08-30 | $60.17 | $60.17 | 0 | — | — |
| 2022-08-29 | $60.17 | $60.17 | 0 | — | — |
| 2022-08-26 | $60.17 | $60.17 | 0 | — | — |
| 2022-08-25 | $60.17 | $60.17 | 4,568 | — | — |
| 2022-08-24 | $60.17 | $60.17 | 14,927 | — | — |
| 2022-08-23 | $60.23 | $60.23 | 0 | — | — |
| 2022-08-22 | $60.23 | $60.23 | 0 | — | — |
| 2022-08-19 | $60.23 | $60.23 | 35 | — | — |
| 2022-08-18 | $60.06 | $60.06 | 0 | — | — |
| 2022-08-17 | $60.06 | $60.06 | 0 | — | — |
| 2022-08-16 | $60.06 | $60.06 | 0 | — | — |
| 2022-08-15 | $60.06 | $60.06 | 0 | — | — |
| 2022-08-12 | $60.06 | $60.06 | 0 | — | — |
| 2022-08-11 | $60.06 | $60.06 | 18 | — | — |
| 2022-08-10 | $60.06 | $60.06 | 0 | — | — |
| 2022-08-09 | $60.06 | $60.06 | 0 | — | — |
| 2022-08-08 | $60.06 | $60.06 | 70 | — | — |
| 2022-08-05 | $60.06 | $60.06 | 472 | — | — |
| 2022-08-04 | $60.11 | $60.11 | 18,148 | — | — |
| 2022-08-03 | $60.11 | $60.11 | 0 | — | — |
| 2022-08-02 | $60.11 | $60.11 | 1,103 | — | — |
| 2022-08-01 | $60.17 | $60.17 | 53 | — | — |
| 2022-07-29 | $60.06 | $60.06 | 35 | — | — |
| 2022-07-28 | $59.94 | $59.94 | 0 | — | — |
| 2022-07-27 | $59.94 | $59.94 | 0 | — | — |
| 2022-07-26 | $59.94 | $59.94 | 0 | — | — |
| 2022-07-25 | $59.94 | $59.94 | 158 | — | — |
| 2022-07-22 | $59.89 | $59.89 | 0 | — | — |
| 2022-07-21 | $59.89 | $59.89 | 438 | — | — |
| 2022-07-20 | $59.83 | $59.83 | 67,498 | — | — |
| 2022-07-19 | $59.83 | $59.83 | 227 | — | — |
| 2022-07-18 | $59.89 | $59.89 | 70 | — | — |
| 2022-07-15 | $60.00 | $60.00 | 35 | — | — |
| 2022-07-14 | $60.29 | $60.29 | 1,295 | — | — |
| 2022-07-13 | $59.83 | $59.83 | 0 | — | — |
| 2022-07-12 | $59.83 | $59.83 | 0 | — | — |
| 2022-07-11 | $59.83 | $59.83 | 280 | — | — |
| 2022-07-08 | $59.83 | $59.83 | 333 | — | — |
| 2022-07-07 | $59.77 | $59.77 | 280 | — | — |
| 2022-07-06 | $59.77 | $59.77 | 2,205 | — | — |
| 2022-07-05 | $60.11 | $60.11 | 88 | — | — |
| 2022-07-01 | $59.77 | $59.77 | 53 | — | — |
| 2022-06-30 | $59.80 | $59.80 | 18 | — | — |
| 2022-06-29 | $59.83 | $59.83 | 298 | — | — |
| 2022-06-28 | $59.54 | $59.54 | 0 | — | — |
| 2022-06-27 | $59.54 | $59.54 | 0 | — | — |
| 2022-06-24 | $59.54 | $59.54 | 0 | — | — |
| 2022-06-23 | $59.54 | $59.54 | 0 | — | — |
| 2022-06-22 | $59.54 | $59.54 | 0 | — | — |
| 2022-06-21 | $59.54 | $59.54 | 0 | — | — |
| 2022-06-17 | $59.54 | $59.54 | 18 | — | — |
| 2022-06-16 | $59.54 | $59.54 | 193 | — | — |
| 2022-06-15 | $59.66 | $59.66 | 35 | — | — |
| 2022-06-14 | $59.54 | $59.54 | 385 | — | — |
| 2022-06-13 | $59.49 | $59.49 | 0 | — | — |
| 2022-06-10 | $59.49 | $59.49 | 0 | — | — |
| 2022-06-09 | $59.49 | $59.49 | 0 | — | — |
| 2022-06-08 | $59.49 | $59.49 | 0 | — | — |
| 2022-06-07 | $59.49 | $59.49 | 0 | — | — |
| 2022-06-06 | $59.49 | $59.49 | 175 | — | — |
| 2022-06-03 | $59.49 | $59.49 | 385 | — | — |
| 2022-06-02 | $59.43 | $59.43 | 0 | — | — |
| 2022-06-01 | $59.43 | $59.43 | 53 | — | — |
| 2022-05-31 | $59.43 | $59.43 | 88 | — | — |
| 2022-05-27 | $59.43 | $59.43 | 0 | — | — |
| 2022-05-26 | $59.43 | $59.43 | 0 | — | — |
| 2022-05-25 | $59.43 | $59.43 | 0 | — | — |
| 2022-05-24 | $59.43 | $59.43 | 0 | — | — |
| 2022-05-23 | $59.43 | $59.43 | 0 | — | — |
| 2022-05-20 | $59.43 | $59.43 | 0 | — | — |
| 2022-05-19 | $59.43 | $59.43 | 560 | — | — |
| 2022-05-18 | $59.37 | $59.37 | 0 | — | — |
| 2022-05-17 | $59.37 | $59.37 | 0 | — | — |
| 2022-05-16 | $59.37 | $59.37 | 0 | — | — |
| 2022-05-13 | $59.37 | $59.37 | 35 | — | — |
| 2022-05-12 | $59.37 | $59.37 | 18 | — | — |
| 2022-05-11 | $59.37 | $59.37 | 0 | — | — |
| 2022-05-10 | $59.37 | $59.37 | 0 | — | — |
| 2022-05-09 | $59.37 | $59.37 | 0 | — | — |
| 2022-05-06 | $59.37 | $59.37 | 0 | — | — |
| 2022-05-05 | $59.37 | $59.37 | 18 | — | — |
| 2022-05-04 | $59.37 | $59.37 | 263 | — | — |
| 2022-05-03 | $59.37 | $59.37 | 88 | — | — |
| 2022-05-02 | $59.37 | $59.37 | 0 | — | — |
| 2022-04-29 | $59.37 | $59.37 | 0 | — | — |
| 2022-04-28 | $59.37 | $59.37 | 263 | — | — |
| 2022-04-27 | $59.31 | $59.31 | 1,155 | — | — |
| 2022-04-26 | $59.37 | $59.37 | 0 | — | — |
| 2022-04-25 | $59.37 | $59.37 | 0 | — | — |
| 2022-04-22 | $59.37 | $59.37 | 0 | — | — |
| 2022-04-21 | $59.37 | $59.37 | 0 | — | — |
| 2022-04-20 | $59.37 | $59.37 | 193 | — | — |
| 2022-04-19 | $59.31 | $59.31 | 0 | — | — |
| 2022-04-18 | $59.31 | $59.31 | 0 | — | — |
| 2022-04-14 | $59.31 | $59.31 | 0 | — | — |
| 2022-04-13 | $59.31 | $59.31 | 0 | — | — |
| 2022-04-12 | $59.31 | $59.31 | 35,385 | — | — |
| 2022-04-11 | $59.31 | $59.31 | 70 | — | — |
| 2022-04-08 | $59.49 | $59.49 | 0 | — | — |
| 2022-04-07 | $59.49 | $59.49 | 0 | — | — |
| 2022-04-06 | $59.49 | $59.49 | 0 | — | — |
| 2022-04-05 | $59.49 | $59.49 | 35 | — | — |
| 2022-04-04 | $59.20 | $59.20 | 0 | — | — |
| 2022-04-01 | $59.20 | $59.20 | 403 | — | — |
| 2022-03-31 | $59.14 | $59.14 | 0 | — | — |
| 2022-03-30 | $59.14 | $59.14 | 0 | — | — |
| 2022-03-29 | $59.14 | $59.14 | 0 | — | — |
| 2022-03-28 | $59.14 | $59.14 | 0 | — | — |
| 2022-03-25 | $59.14 | $59.14 | 193 | — | — |
| 2022-03-24 | $59.14 | $59.14 | 718 | — | — |
| 2022-03-23 | $59.14 | $59.14 | 35 | — | — |
| 2022-03-22 | $59.06 | $59.06 | 227 | — | — |
| 2022-03-21 | $58.97 | $58.97 | 630 | — | — |
| 2022-03-18 | $59.71 | $59.71 | 53 | — | — |
| 2022-03-17 | $59.03 | $59.03 | 910 | — | — |
| 2022-03-16 | $58.91 | $58.91 | 350 | — | — |
| 2022-03-15 | $59.00 | $59.00 | 18,113 | — | — |
| 2022-03-14 | $58.97 | $58.97 | 5,670 | — | — |
| 2022-03-11 | $58.97 | $58.97 | 7,490 | — | — |
| 2022-03-10 | $58.97 | $58.97 | 333 | — | — |
| 2022-03-09 | $58.97 | $58.97 | 805 | — | — |
| 2022-03-08 | $59.03 | $59.03 | 997 | — | — |
| 2022-03-07 | $58.91 | $58.91 | 227 | — | — |
| 2022-03-04 | $58.80 | $58.80 | 53 | — | — |
| 2022-03-03 | $58.80 | $58.80 | 7,525 | — | — |
| 2022-03-02 | $58.80 | $58.80 | 2,118 | — | — |
| 2022-03-01 | $58.85 | $58.85 | 4,813 | — | — |
| 2022-02-28 | $58.69 | $58.69 | 1,785 | — | — |
| 2022-02-25 | $58.69 | $58.69 | 53 | — | — |
| 2022-02-24 | $58.69 | $58.69 | 9,940 | — | — |
| 2022-02-23 | $58.69 | $58.69 | 20,703 | — | — |
| 2022-02-22 | $58.69 | $58.69 | 0 | — | — |
| 2022-02-18 | $58.69 | $58.69 | 298 | — | — |
| 2022-02-17 | $58.73 | $58.73 | 0 | — | — |
| 2022-02-16 | $58.73 | $58.73 | 53 | — | — |
| 2022-02-15 | $58.69 | $58.69 | 70 | — | — |
| 2022-02-14 | $58.63 | $58.63 | 438 | — | — |
| 2022-02-11 | $58.69 | $58.69 | 10,500 | — | — |
| 2022-02-10 | $58.57 | $58.57 | 0 | — | — |
| 2022-02-09 | $58.57 | $58.57 | 70 | — | — |
| 2022-02-08 | $58.86 | $58.86 | 105 | — | — |
| 2022-02-07 | $58.74 | $58.74 | 70 | — | — |
| 2022-02-04 | $58.69 | $58.69 | 0 | — | — |
| 2022-02-03 | $58.69 | $58.69 | 2,135 | — | — |
| 2022-02-02 | $58.57 | $58.57 | 0 | — | — |
| 2022-02-01 | $58.57 | $58.57 | 0 | — | — |
| 2022-01-31 | $58.57 | $58.57 | 5,565 | — | — |
| 2022-01-28 | $58.51 | $58.51 | 210 | — | — |
| 2022-01-27 | $58.51 | $58.51 | 105 | — | — |
| 2022-01-26 | $58.40 | $58.40 | 245 | — | — |
| 2022-01-25 | $58.40 | $58.40 | 0 | — | — |
| 2022-01-24 | $58.40 | $58.40 | 4,200 | — | — |
| 2022-01-21 | $58.73 | $58.73 | 0 | — | — |
| 2022-01-20 | $58.73 | $58.73 | 0 | — | — |
| 2022-01-19 | $58.73 | $58.73 | 910 | — | — |
| 2022-01-18 | $58.57 | $58.57 | 0 | — | — |
| 2022-01-14 | $58.57 | $58.57 | 35 | — | — |
| 2022-01-13 | $58.34 | $58.34 | 0 | — | — |
| 2022-01-12 | $58.34 | $58.34 | 0 | — | — |
| 2022-01-11 | $58.34 | $58.34 | 5,600 | — | — |
| 2022-01-10 | $58.34 | $58.34 | 2,625 | — | — |
| 2022-01-07 | $58.46 | $58.46 | 227 | — | — |
| 2022-01-06 | $58.51 | $58.51 | 0 | — | — |
| 2022-01-05 | $58.51 | $58.51 | 1,575 | — | — |
| 2022-01-04 | $58.34 | $58.34 | 35 | — | — |
| 2022-01-03 | $58.34 | $58.34 | 245 | — | — |