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
- 2017-06-15 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 | $53.42 | $53.42 | 2,848 | — | — |
| 2022-12-29 | $56.70 | $56.70 | 4,035 | — | — |
| 2022-12-28 | $58.34 | $58.34 | 1,705 | — | — |
| 2022-12-27 | $60.10 | $60.10 | 2,371 | — | — |
| 2022-12-23 | $64.26 | $64.26 | 1,448 | — | — |
| 2022-12-22 | $64.26 | $64.26 | 1,324 | — | — |
| 2022-12-21 | $64.13 | $64.13 | 1,306 | — | — |
| 2022-12-20 | $63.50 | $63.50 | 1,829 | — | — |
| 2022-12-19 | $64.89 | $64.89 | 1,843 | — | — |
| 2022-12-16 | $66.78 | $66.78 | 1,240 | — | — |
| 2022-12-15 | $63.00 | $63.00 | 1,020 | — | — |
| 2022-12-14 | $66.78 | $66.78 | 1,172 | — | — |
| 2022-12-13 | $69.43 | $69.43 | 1,347 | — | — |
| 2022-12-12 | $70.56 | $70.56 | 879 | — | — |
| 2022-12-09 | $73.71 | $73.71 | 487 | — | — |
| 2022-12-08 | $72.32 | $72.32 | 959 | — | — |
| 2022-12-07 | $75.85 | $75.85 | 1,128 | — | — |
| 2022-12-06 | $75.60 | $75.60 | 1,682 | — | — |
| 2022-12-05 | $82.03 | $82.03 | 986 | — | — |
| 2022-12-02 | $82.53 | $82.53 | 841 | — | — |
| 2022-12-01 | $83.79 | $83.79 | 1,154 | — | — |
| 2022-11-30 | $83.16 | $83.16 | 1,438 | — | — |
| 2022-11-29 | $83.16 | $83.16 | 902 | — | — |
| 2022-11-28 | $85.05 | $85.05 | 1,894 | — | — |
| 2022-11-25 | $84.80 | $84.80 | 777 | — | — |
| 2022-11-23 | $84.42 | $84.42 | 1,553 | — | — |
| 2022-11-22 | $84.17 | $84.17 | 2,265 | — | — |
| 2022-11-21 | $85.81 | $85.81 | 9,527 | — | — |
| 2022-11-18 | $103.32 | $103.32 | 12,035 | — | — |
| 2022-11-17 | $104.58 | $104.58 | 16,205 | — | — |
| 2022-11-16 | $90.72 | $90.72 | 47,794 | — | — |
| 2022-11-15 | $68.17 | $68.17 | 989 | — | — |
| 2022-11-14 | $67.54 | $67.54 | 742 | — | — |
| 2022-11-11 | $69.30 | $69.30 | 1,467 | — | — |
| 2022-11-10 | $63.00 | $63.00 | 1,230 | — | — |
| 2022-11-09 | $62.12 | $62.12 | 1,340 | — | — |
| 2022-11-08 | $64.64 | $64.64 | 575 | — | — |
| 2022-11-07 | $66.91 | $66.91 | 1,093 | — | — |
| 2022-11-04 | $66.53 | $66.53 | 816 | — | — |
| 2022-11-03 | $68.17 | $68.17 | 785 | — | — |
| 2022-11-02 | $69.30 | $69.30 | 560 | — | — |
| 2022-11-01 | $71.06 | $71.06 | 798 | — | — |
| 2022-10-31 | $73.08 | $73.08 | 665 | — | — |
| 2022-10-28 | $76.48 | $76.48 | 1,277 | — | — |
| 2022-10-27 | $77.49 | $77.49 | 1,636 | — | — |
| 2022-10-26 | $71.19 | $71.19 | 2,068 | — | — |
| 2022-10-25 | $68.04 | $68.04 | 1,252 | — | — |
| 2022-10-24 | $64.26 | $64.26 | 954 | — | — |
| 2022-10-21 | $65.52 | $65.52 | 663 | — | — |
| 2022-10-20 | $63.76 | $63.76 | 939 | — | — |
| 2022-10-19 | $63.63 | $63.63 | 795 | — | — |
| 2022-10-18 | $63.88 | $63.88 | 752 | — | — |
| 2022-10-17 | $64.51 | $64.51 | 564 | — | — |
| 2022-10-14 | $64.76 | $64.76 | 374 | — | — |
| 2022-10-13 | $65.39 | $65.39 | 752 | — | — |
| 2022-10-12 | $66.28 | $66.28 | 733 | — | — |
| 2022-10-11 | $64.39 | $64.39 | 881 | — | — |
| 2022-10-10 | $64.26 | $64.26 | 810 | — | — |
| 2022-10-07 | $68.42 | $68.42 | 1,146 | — | — |
| 2022-10-06 | $68.54 | $68.54 | 1,873 | — | — |
| 2022-10-05 | $70.69 | $70.69 | 367 | — | — |
| 2022-10-04 | $71.06 | $71.06 | 793 | — | — |
| 2022-10-03 | $67.41 | $67.41 | 971 | — | — |
| 2022-09-30 | $66.28 | $66.28 | 572 | — | — |
| 2022-09-29 | $67.54 | $67.54 | 1,636 | — | — |
| 2022-09-28 | $73.08 | $73.08 | 1,249 | — | — |
| 2022-09-27 | $70.56 | $70.56 | 768 | — | — |
| 2022-09-26 | $66.02 | $66.02 | 838 | — | — |
| 2022-09-23 | $66.91 | $66.91 | 2,922 | — | — |
| 2022-09-22 | $72.45 | $72.45 | 1,540 | — | — |
| 2022-09-21 | $79.38 | $79.38 | 1,323 | — | — |
| 2022-09-20 | $77.99 | $77.99 | 692 | — | — |
| 2022-09-19 | $78.88 | $78.88 | 653 | — | — |
| 2022-09-16 | $78.88 | $78.88 | 1,288 | — | — |
| 2022-09-15 | $81.40 | $81.40 | 663 | — | — |
| 2022-09-14 | $82.66 | $82.66 | 931 | — | — |
| 2022-09-13 | $82.28 | $82.28 | 993 | — | — |
| 2022-09-12 | $87.57 | $87.57 | 1,110 | — | — |
| 2022-09-09 | $87.07 | $87.07 | 588 | — | — |
| 2022-09-08 | $90.59 | $90.59 | 894 | — | — |
| 2022-09-07 | $82.15 | $82.15 | 1,135 | — | — |
| 2022-09-06 | $80.26 | $80.26 | 487 | — | — |
| 2022-09-02 | $81.65 | $81.65 | 911 | — | — |
| 2022-09-01 | $82.15 | $82.15 | 1,110 | — | — |
| 2022-08-31 | $86.69 | $86.69 | 590 | — | — |
| 2022-08-30 | $85.30 | $85.30 | 1,121 | — | — |
| 2022-08-29 | $88.20 | $88.20 | 1,045 | — | — |
| 2022-08-26 | $91.98 | $91.98 | 695 | — | — |
| 2022-08-25 | $97.02 | $97.02 | 1,045 | — | — |
| 2022-08-24 | $96.77 | $96.77 | 1,020 | — | — |
| 2022-08-23 | $90.59 | $90.59 | 898 | — | — |
| 2022-08-22 | $89.46 | $89.46 | 1,063 | — | — |
| 2022-08-19 | $92.61 | $92.61 | 2,021 | — | — |
| 2022-08-18 | $100.80 | $100.80 | 921 | — | — |
| 2022-08-17 | $101.56 | $101.56 | 1,594 | — | — |
| 2022-08-16 | $103.32 | $103.32 | 4,486 | — | — |
| 2022-08-15 | $114.53 | $114.53 | 2,092 | — | — |
| 2022-08-12 | $114.66 | $114.66 | 5,412 | — | — |
| 2022-08-11 | $103.07 | $103.07 | 5,310 | — | — |
| 2022-08-10 | $91.73 | $91.73 | 2,716 | — | — |
| 2022-08-09 | $86.06 | $86.06 | 2,462 | — | — |
| 2022-08-08 | $86.69 | $86.69 | 3,012 | — | — |
| 2022-08-05 | $81.90 | $81.90 | 921 | — | — |
| 2022-08-04 | $81.90 | $81.90 | 1,139 | — | — |
| 2022-08-03 | $81.40 | $81.40 | 795 | — | — |
| 2022-08-02 | $78.25 | $78.25 | 904 | — | — |
| 2022-08-01 | $79.76 | $79.76 | 891 | — | — |
| 2022-07-29 | $75.47 | $75.47 | 1,221 | — | — |
| 2022-07-28 | $75.60 | $75.60 | 827 | — | — |
| 2022-07-27 | $77.87 | $77.87 | 733 | — | — |
| 2022-07-26 | $75.60 | $75.60 | 1,190 | — | — |
| 2022-07-25 | $81.27 | $81.27 | 1,023 | — | — |
| 2022-07-22 | $87.32 | $87.32 | 1,360 | — | — |
| 2022-07-21 | $87.70 | $87.70 | 1,160 | — | — |
| 2022-07-20 | $88.20 | $88.20 | 1,152 | — | — |
| 2022-07-19 | $85.81 | $85.81 | 774 | — | — |
| 2022-07-18 | $82.78 | $82.78 | 1,287 | — | — |
| 2022-07-15 | $82.03 | $82.03 | 835 | — | — |
| 2022-07-14 | $81.65 | $81.65 | 617 | — | — |
| 2022-07-13 | $82.03 | $82.03 | 691 | — | — |
| 2022-07-12 | $85.05 | $85.05 | 435 | — | — |
| 2022-07-11 | $84.42 | $84.42 | 895 | — | — |
| 2022-07-08 | $85.68 | $85.68 | 3,043 | — | — |
| 2022-07-07 | $89.46 | $89.46 | 1,583 | — | — |
| 2022-07-06 | $81.02 | $81.02 | 733 | — | — |
| 2022-07-05 | $81.90 | $81.90 | 867 | — | — |
| 2022-07-01 | $84.55 | $84.55 | 1,017 | — | — |
| 2022-06-30 | $78.25 | $78.25 | 844 | — | — |
| 2022-06-29 | $81.02 | $81.02 | 1,210 | — | — |
| 2022-06-28 | $83.29 | $83.29 | 2,234 | — | — |
| 2022-06-27 | $89.33 | $89.33 | 3,359 | — | — |
| 2022-06-24 | $89.46 | $89.46 | 2,453 | — | — |
| 2022-06-23 | $86.31 | $86.31 | 4,472 | — | — |
| 2022-06-22 | $75.35 | $75.35 | 3,718 | — | — |
| 2022-06-21 | $71.82 | $71.82 | 5,135 | — | — |
| 2022-06-17 | $61.11 | $61.11 | 32,140 | — | — |
| 2022-06-16 | $65.02 | $65.02 | 5,548 | — | — |
| 2022-06-15 | $73.08 | $73.08 | 5,485 | — | — |
| 2022-06-14 | $75.60 | $75.60 | 4,350 | — | — |
| 2022-06-13 | $76.48 | $76.48 | 4,035 | — | — |
| 2022-06-10 | $90.22 | $90.22 | 1,245 | — | — |
| 2022-06-09 | $96.89 | $96.89 | 948 | — | — |
| 2022-06-08 | $101.43 | $101.43 | 1,206 | — | — |
| 2022-06-07 | $99.92 | $99.92 | 2,507 | — | — |
| 2022-06-06 | $101.18 | $101.18 | 960 | — | — |
| 2022-06-03 | $100.30 | $100.30 | 1,241 | — | — |
| 2022-06-02 | $103.32 | $103.32 | 1,907 | — | — |
| 2022-06-01 | $98.91 | $98.91 | 2,643 | — | — |
| 2022-05-31 | $103.57 | $103.57 | 3,310 | — | — |
| 2022-05-27 | $109.49 | $109.49 | 3,798 | — | — |
| 2022-05-26 | $103.45 | $103.45 | 2,808 | — | — |
| 2022-05-25 | $108.99 | $108.99 | 7,156 | — | — |
| 2022-05-24 | $111.89 | $111.89 | 6,116 | — | — |
| 2022-05-23 | $119.95 | $119.95 | 23,133 | — | — |
| 2022-05-20 | $97.90 | $97.90 | 5,515 | — | — |
| 2022-05-19 | $96.89 | $96.89 | 4,156 | — | — |
| 2022-05-18 | $87.82 | $87.82 | 5,336 | — | — |
| 2022-05-17 | $85.18 | $85.18 | 8,505 | — | — |
| 2022-05-16 | $76.10 | $76.10 | 13,970 | — | — |
| 2022-05-13 | $69.80 | $69.80 | 19,982 | — | — |
| 2022-05-12 | $68.04 | $68.04 | 11,687 | — | — |
| 2022-05-11 | $74.34 | $74.34 | 5,839 | — | — |
| 2022-05-10 | $83.66 | $83.66 | 3,603 | — | — |
| 2022-05-09 | $86.31 | $86.31 | 2,651 | — | — |
| 2022-05-06 | $99.54 | $99.54 | 2,725 | — | — |
| 2022-05-05 | $101.43 | $101.43 | 1,336 | — | — |
| 2022-05-04 | $106.47 | $106.47 | 3,780 | — | — |
| 2022-05-03 | $100.30 | $100.30 | 1,950 | — | — |
| 2022-05-02 | $98.91 | $98.91 | 1,399 | — | — |
| 2022-04-29 | $97.65 | $97.65 | 1,663 | — | — |
| 2022-04-28 | $102.06 | $102.06 | 1,303 | — | — |
| 2022-04-27 | $100.80 | $100.80 | 1,396 | — | — |
| 2022-04-26 | $99.04 | $99.04 | 2,432 | — | — |
| 2022-04-25 | $105.84 | $105.84 | 1,631 | — | — |
| 2022-04-22 | $105.84 | $105.84 | 1,211 | — | — |
| 2022-04-21 | $108.36 | $108.36 | 2,311 | — | — |
| 2022-04-20 | $114.66 | $114.66 | 1,381 | — | — |
| 2022-04-19 | $115.92 | $115.92 | 3,451 | — | — |
| 2022-04-18 | $116.17 | $116.17 | 3,389 | — | — |
| 2022-04-14 | $120.58 | $120.58 | 2,144 | — | — |
| 2022-04-13 | $123.73 | $123.73 | 1,911 | — | — |
| 2022-04-12 | $120.20 | $120.20 | 2,667 | — | — |
| 2022-04-11 | $120.96 | $120.96 | 4,575 | — | — |
| 2022-04-08 | $123.61 | $123.61 | 3,732 | — | — |
| 2022-04-07 | $123.35 | $123.35 | 2,786 | — | — |
| 2022-04-06 | $127.26 | $127.26 | 3,037 | — | — |
| 2022-04-05 | $132.30 | $132.30 | 4,447 | — | — |
| 2022-04-04 | $137.34 | $137.34 | 4,202 | — | — |
| 2022-04-01 | $131.04 | $131.04 | 8,867 | — | — |
| 2022-03-31 | $139.86 | $139.86 | 8,904 | — | — |
| 2022-03-30 | $142.38 | $142.38 | 3,057 | — | — |
| 2022-03-29 | $151.20 | $151.20 | 4,052 | — | — |
| 2022-03-28 | $142.38 | $142.38 | 2,270 | — | — |
| 2022-03-25 | $143.64 | $143.64 | 3,122 | — | — |
| 2022-03-24 | $146.16 | $146.16 | 1,905 | — | — |
| 2022-03-23 | $148.68 | $148.68 | 2,610 | — | — |
| 2022-03-22 | $151.20 | $151.20 | 3,810 | — | — |
| 2022-03-21 | $142.38 | $142.38 | 2,123 | — | — |
| 2022-03-18 | $146.16 | $146.16 | 2,986 | — | — |
| 2022-03-17 | $143.64 | $143.64 | 2,577 | — | — |
| 2022-03-16 | $141.12 | $141.12 | 5,770 | — | — |
| 2022-03-15 | $126.00 | $126.00 | 3,240 | — | — |
| 2022-03-14 | $122.22 | $122.22 | 4,246 | — | — |
| 2022-03-11 | $132.30 | $132.30 | 3,681 | — | — |
| 2022-03-10 | $138.60 | $138.60 | 1,923 | — | — |
| 2022-03-09 | $139.86 | $139.86 | 5,152 | — | — |
| 2022-03-08 | $143.64 | $143.64 | 14,687 | — | — |
| 2022-03-07 | $131.04 | $131.04 | 3,203 | — | — |
| 2022-03-04 | $133.56 | $133.56 | 3,676 | — | — |
| 2022-03-03 | $139.86 | $139.86 | 3,652 | — | — |
| 2022-03-02 | $149.31 | $149.31 | 5,409 | — | — |
| 2022-03-01 | $147.42 | $147.42 | 3,352 | — | — |
| 2022-02-28 | $153.72 | $153.72 | 5,356 | — | — |
| 2022-02-25 | $160.02 | $160.02 | 3,237 | — | — |
| 2022-02-24 | $153.72 | $153.72 | 4,313 | — | — |
| 2022-02-23 | $147.42 | $147.42 | 11,483 | — | — |
| 2022-02-22 | $149.94 | $149.94 | 2,591 | — | — |
| 2022-02-18 | $154.98 | $154.98 | 2,744 | — | — |
| 2022-02-17 | $160.02 | $160.02 | 2,171 | — | — |
| 2022-02-16 | $170.10 | $170.10 | 2,796 | — | — |
| 2022-02-15 | $165.06 | $165.06 | 2,877 | — | — |
| 2022-02-14 | $156.24 | $156.24 | 2,213 | — | — |
| 2022-02-11 | $160.02 | $160.02 | 3,279 | — | — |
| 2022-02-10 | $170.10 | $170.10 | 2,363 | — | — |
| 2022-02-09 | $177.66 | $177.66 | 2,397 | — | — |
| 2022-02-08 | $173.88 | $173.88 | 2,564 | — | — |
| 2022-02-07 | $171.36 | $171.36 | 2,559 | — | — |
| 2022-02-04 | $170.10 | $170.10 | 1,957 | — | — |
| 2022-02-03 | $165.06 | $165.06 | 2,752 | — | — |
| 2022-02-02 | $177.66 | $177.66 | 3,570 | — | — |
| 2022-02-01 | $191.52 | $191.52 | 4,230 | — | — |
| 2022-01-31 | $186.48 | $186.48 | 7,181 | — | — |
| 2022-01-28 | $157.50 | $157.50 | 4,662 | — | — |
| 2022-01-27 | $148.68 | $148.68 | 5,103 | — | — |
| 2022-01-26 | $163.80 | $163.80 | 4,529 | — | — |
| 2022-01-25 | $166.32 | $166.32 | 4,343 | — | — |
| 2022-01-24 | $173.88 | $173.88 | 10,959 | — | — |
| 2022-01-21 | $176.40 | $176.40 | 7,379 | — | — |
| 2022-01-20 | $190.26 | $190.26 | 5,616 | — | — |
| 2022-01-19 | $195.30 | $195.30 | 5,868 | — | — |
| 2022-01-18 | $200.34 | $200.34 | 8,825 | — | — |
| 2022-01-14 | $206.64 | $206.64 | 6,903 | — | — |
| 2022-01-13 | $197.82 | $197.82 | 5,513 | — | — |
| 2022-01-12 | $207.90 | $207.90 | 6,002 | — | — |
| 2022-01-11 | $210.42 | $210.42 | 7,216 | — | — |
| 2022-01-10 | $200.34 | $200.34 | 15,787 | — | — |
| 2022-01-07 | $209.16 | $209.16 | 4,924 | — | — |
| 2022-01-06 | $206.64 | $206.64 | 5,757 | — | — |
| 2022-01-05 | $209.16 | $209.16 | 9,029 | — | — |
| 2022-01-04 | $224.28 | $224.28 | 4,425 | — | — |
| 2022-01-03 | $230.58 | $230.58 | 7,535 | — | — |