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
- 2014-03-13 to 2026-09-03
- 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 | $90.00 | $90.00 | 354 | — | — |
| 2022-12-29 | $82.80 | $82.80 | 1,839 | — | — |
| 2022-12-28 | $84.96 | $84.96 | 1,234 | — | — |
| 2022-12-27 | $97.20 | $97.20 | 943 | — | — |
| 2022-12-23 | $96.84 | $96.84 | 1,422 | — | — |
| 2022-12-22 | $106.20 | $106.20 | 3,554 | — | — |
| 2022-12-21 | $81.18 | $81.18 | 8,389 | — | — |
| 2022-12-20 | $55.80 | $55.80 | 1,152 | — | — |
| 2022-12-19 | $61.20 | $61.20 | 4,042 | — | — |
| 2022-12-16 | $52.20 | $52.20 | 609 | — | — |
| 2022-12-15 | $52.20 | $52.20 | 205 | — | — |
| 2022-12-14 | $54.00 | $54.00 | 278 | — | — |
| 2022-12-13 | $53.82 | $53.82 | 447 | — | — |
| 2022-12-12 | $55.80 | $55.80 | 1,111 | — | — |
| 2022-12-09 | $52.20 | $52.20 | 351 | — | — |
| 2022-12-08 | $52.20 | $52.20 | 152 | — | — |
| 2022-12-07 | $53.10 | $53.10 | 256 | — | — |
| 2022-12-06 | $52.92 | $52.92 | 198 | — | — |
| 2022-12-05 | $57.06 | $57.06 | 83 | — | — |
| 2022-12-02 | $55.08 | $55.08 | 41 | — | — |
| 2022-12-01 | $54.00 | $54.00 | 249 | — | — |
| 2022-11-30 | $52.56 | $52.56 | 112 | — | — |
| 2022-11-29 | $53.64 | $53.64 | 227 | — | — |
| 2022-11-28 | $57.60 | $57.60 | 85 | — | — |
| 2022-11-25 | $54.00 | $54.00 | 158 | — | — |
| 2022-11-23 | $54.18 | $54.18 | 183 | — | — |
| 2022-11-22 | $57.78 | $57.78 | 104 | — | — |
| 2022-11-21 | $57.60 | $57.60 | 146 | — | — |
| 2022-11-18 | $61.20 | $61.20 | 36 | — | — |
| 2022-11-17 | $61.02 | $61.02 | 138 | — | — |
| 2022-11-16 | $57.96 | $57.96 | 46 | — | — |
| 2022-11-15 | $59.94 | $59.94 | 288 | — | — |
| 2022-11-14 | $61.20 | $61.20 | 164 | — | — |
| 2022-11-11 | $61.56 | $61.56 | 191 | — | — |
| 2022-11-10 | $60.30 | $60.30 | 313 | — | — |
| 2022-11-09 | $57.60 | $57.60 | 242 | — | — |
| 2022-11-08 | $61.02 | $61.02 | 376 | — | — |
| 2022-11-07 | $61.02 | $61.02 | 432 | — | — |
| 2022-11-04 | $66.60 | $66.60 | 249 | — | — |
| 2022-11-03 | $67.50 | $67.50 | 84 | — | — |
| 2022-11-02 | $72.00 | $72.00 | 36 | — | — |
| 2022-11-01 | $71.82 | $71.82 | 53 | — | — |
| 2022-10-31 | $68.40 | $68.40 | 196 | — | — |
| 2022-10-28 | $72.00 | $72.00 | 129 | — | — |
| 2022-10-27 | $70.20 | $70.20 | 48 | — | — |
| 2022-10-26 | $73.80 | $73.80 | 194 | — | — |
| 2022-10-25 | $68.58 | $68.58 | 67 | — | — |
| 2022-10-24 | $68.76 | $68.76 | 98 | — | — |
| 2022-10-21 | $72.36 | $72.36 | 163 | — | — |
| 2022-10-20 | $75.06 | $75.06 | 78 | — | — |
| 2022-10-19 | $69.48 | $69.48 | 188 | — | — |
| 2022-10-18 | $64.80 | $64.80 | 232 | — | — |
| 2022-10-17 | $65.52 | $65.52 | 243 | — | — |
| 2022-10-14 | $70.02 | $70.02 | 171 | — | — |
| 2022-10-13 | $66.60 | $66.60 | 42 | — | — |
| 2022-10-12 | $66.60 | $66.60 | 147 | — | — |
| 2022-10-11 | $64.08 | $64.08 | 70 | — | — |
| 2022-10-10 | $68.94 | $68.94 | 227 | — | — |
| 2022-10-07 | $84.60 | $84.60 | 304 | — | — |
| 2022-10-06 | $78.30 | $78.30 | 506 | — | — |
| 2022-10-05 | $68.40 | $68.40 | 286 | — | — |
| 2022-10-04 | $60.84 | $60.84 | 72 | — | — |
| 2022-10-03 | $59.22 | $59.22 | 464 | — | — |
| 2022-09-30 | $55.98 | $55.98 | 248 | — | — |
| 2022-09-29 | $56.52 | $56.52 | 71 | — | — |
| 2022-09-28 | $57.42 | $57.42 | 66 | — | — |
| 2022-09-27 | $55.80 | $55.80 | 144 | — | — |
| 2022-09-26 | $59.40 | $59.40 | 218 | — | — |
| 2022-09-23 | $62.28 | $62.28 | 315 | — | — |
| 2022-09-22 | $66.78 | $66.78 | 237 | — | — |
| 2022-09-21 | $68.40 | $68.40 | 443 | — | — |
| 2022-09-20 | $71.28 | $71.28 | 626 | — | — |
| 2022-09-19 | $75.60 | $75.60 | 140 | — | — |
| 2022-09-16 | $78.48 | $78.48 | 73 | — | — |
| 2022-09-15 | $82.80 | $82.80 | 330 | — | — |
| 2022-09-14 | $79.20 | $79.20 | 107 | — | — |
| 2022-09-13 | $83.16 | $83.16 | 349 | — | — |
| 2022-09-12 | $77.22 | $77.22 | 953 | — | — |
| 2022-09-09 | $76.50 | $76.50 | 442 | — | — |
| 2022-09-08 | $75.78 | $75.78 | 109 | — | — |
| 2022-09-07 | $75.60 | $75.60 | 285 | — | — |
| 2022-09-06 | $74.34 | $74.34 | 139 | — | — |
| 2022-09-02 | $81.00 | $81.00 | 81 | — | — |
| 2022-09-01 | $80.10 | $80.10 | 214 | — | — |
| 2022-08-31 | $83.52 | $83.52 | 202 | — | — |
| 2022-08-30 | $82.80 | $82.80 | 126 | — | — |
| 2022-08-29 | $82.80 | $82.80 | 173 | — | — |
| 2022-08-26 | $82.08 | $82.08 | 359 | — | — |
| 2022-08-25 | $82.62 | $82.62 | 1,096 | — | — |
| 2022-08-24 | $75.60 | $75.60 | 266 | — | — |
| 2022-08-23 | $77.04 | $77.04 | 247 | — | — |
| 2022-08-22 | $79.56 | $79.56 | 449 | — | — |
| 2022-08-19 | $82.26 | $82.26 | 309 | — | — |
| 2022-08-18 | $81.72 | $81.72 | 265 | — | — |
| 2022-08-17 | $84.60 | $84.60 | 532 | — | — |
| 2022-08-16 | $84.60 | $84.60 | 982 | — | — |
| 2022-08-15 | $80.10 | $80.10 | 315 | — | — |
| 2022-08-12 | $73.80 | $73.80 | 1,199 | — | — |
| 2022-08-11 | $79.20 | $79.20 | 1,427 | — | — |
| 2022-08-10 | $75.60 | $75.60 | 198 | — | — |
| 2022-08-09 | $77.22 | $77.22 | 203 | — | — |
| 2022-08-08 | $81.18 | $81.18 | 440 | — | — |
| 2022-08-05 | $79.38 | $79.38 | 513 | — | — |
| 2022-08-04 | $81.00 | $81.00 | 2,271 | — | — |
| 2022-08-03 | $89.46 | $89.46 | 699 | — | — |
| 2022-08-02 | $88.20 | $88.20 | 292 | — | — |
| 2022-08-01 | $85.50 | $85.50 | 408 | — | — |
| 2022-07-29 | $90.36 | $90.36 | 167 | — | — |
| 2022-07-28 | $90.72 | $90.72 | 434 | — | — |
| 2022-07-27 | $91.80 | $91.80 | 1,454 | — | — |
| 2022-07-26 | $90.00 | $90.00 | 178 | — | — |
| 2022-07-25 | $91.80 | $91.80 | 1,067 | — | — |
| 2022-07-22 | $103.86 | $103.86 | 211 | — | — |
| 2022-07-21 | $106.74 | $106.74 | 949 | — | — |
| 2022-07-20 | $111.60 | $111.60 | 441 | — | — |
| 2022-07-19 | $109.98 | $109.98 | 497 | — | — |
| 2022-07-18 | $109.80 | $109.80 | 480 | — | — |
| 2022-07-15 | $108.90 | $108.90 | 161 | — | — |
| 2022-07-14 | $108.90 | $108.90 | 324 | — | — |
| 2022-07-13 | $109.80 | $109.80 | 396 | — | — |
| 2022-07-12 | $113.40 | $113.40 | 643 | — | — |
| 2022-07-11 | $116.82 | $116.82 | 908 | — | — |
| 2022-07-08 | $108.90 | $108.90 | 754 | — | — |
| 2022-07-07 | $109.26 | $109.26 | 2,855 | — | — |
| 2022-07-06 | $109.80 | $109.80 | 243 | — | — |
| 2022-07-05 | $104.94 | $104.94 | 561 | — | — |
| 2022-07-01 | $110.70 | $110.70 | 227 | — | — |
| 2022-06-30 | $117.00 | $117.00 | 326 | — | — |
| 2022-06-29 | $117.00 | $117.00 | 602 | — | — |
| 2022-06-28 | $106.38 | $106.38 | 3,524 | — | — |
| 2022-06-27 | $93.60 | $93.60 | 159 | — | — |
| 2022-06-24 | $86.94 | $86.94 | 122 | — | — |
| 2022-06-23 | $88.92 | $88.92 | 144 | — | — |
| 2022-06-22 | $82.80 | $82.80 | 484 | — | — |
| 2022-06-21 | $84.42 | $84.42 | 690 | — | — |
| 2022-06-17 | $79.38 | $79.38 | 586 | — | — |
| 2022-06-16 | $82.80 | $82.80 | 152 | — | — |
| 2022-06-15 | $81.00 | $81.00 | 333 | — | — |
| 2022-06-14 | $88.38 | $88.38 | 344 | — | — |
| 2022-06-13 | $86.40 | $86.40 | 662 | — | — |
| 2022-06-10 | $98.82 | $98.82 | 240 | — | — |
| 2022-06-09 | $100.44 | $100.44 | 255 | — | — |
| 2022-06-08 | $101.88 | $101.88 | 248 | — | — |
| 2022-06-07 | $93.60 | $93.60 | 144 | — | — |
| 2022-06-06 | $93.60 | $93.60 | 618 | — | — |
| 2022-06-03 | $91.80 | $91.80 | 327 | — | — |
| 2022-06-02 | $90.90 | $90.90 | 694 | — | — |
| 2022-06-01 | $94.50 | $94.50 | 213 | — | — |
| 2022-05-31 | $92.16 | $92.16 | 594 | — | — |
| 2022-05-27 | $91.80 | $91.80 | 1,554 | — | — |
| 2022-05-26 | $94.50 | $94.50 | 944 | — | — |
| 2022-05-25 | $95.40 | $95.40 | 804 | — | — |
| 2022-05-24 | $106.20 | $106.20 | 581 | — | — |
| 2022-05-23 | $117.00 | $117.00 | 288 | — | — |
| 2022-05-20 | $100.62 | $100.62 | 850 | — | — |
| 2022-05-19 | $90.00 | $90.00 | 1,278 | — | — |
| 2022-05-18 | $97.02 | $97.02 | 494 | — | — |
| 2022-05-17 | $105.12 | $105.12 | 538 | — | — |
| 2022-05-16 | $103.32 | $103.32 | 512 | — | — |
| 2022-05-13 | $109.44 | $109.44 | 650 | — | — |
| 2022-05-12 | $108.00 | $108.00 | 1,196 | — | — |
| 2022-05-11 | $120.78 | $120.78 | 378 | — | — |
| 2022-05-10 | $126.00 | $126.00 | 249 | — | — |
| 2022-05-09 | $124.20 | $124.20 | 711 | — | — |
| 2022-05-06 | $136.80 | $136.80 | 742 | — | — |
| 2022-05-05 | $153.00 | $153.00 | 514 | — | — |
| 2022-05-04 | $159.30 | $159.30 | 1,160 | — | — |
| 2022-05-03 | $164.52 | $164.52 | 5,652 | — | — |
| 2022-05-02 | $219.60 | $219.60 | 1,088 | — | — |
| 2022-04-29 | $298.80 | $298.80 | 511 | — | — |
| 2022-04-28 | $275.40 | $275.40 | 442 | — | — |
| 2022-04-27 | $279.00 | $279.00 | 172 | — | — |
| 2022-04-26 | $279.00 | $279.00 | 275 | — | — |
| 2022-04-25 | $279.00 | $279.00 | 417 | — | — |
| 2022-04-22 | $279.00 | $279.00 | 315 | — | — |
| 2022-04-21 | $270.00 | $270.00 | 109 | — | — |
| 2022-04-20 | $279.90 | $279.90 | 233 | — | — |
| 2022-04-19 | $279.00 | $279.00 | 248 | — | — |
| 2022-04-18 | $280.80 | $280.80 | 148 | — | — |
| 2022-04-14 | $293.40 | $293.40 | 124 | — | — |
| 2022-04-13 | $282.60 | $282.60 | 152 | — | — |
| 2022-04-12 | $277.20 | $277.20 | 603 | — | — |
| 2022-04-11 | $298.80 | $298.80 | 185 | — | — |
| 2022-04-08 | $313.20 | $313.20 | 137 | — | — |
| 2022-04-07 | $308.16 | $308.16 | 247 | — | — |
| 2022-04-06 | $297.00 | $297.00 | 252 | — | — |
| 2022-04-05 | $318.60 | $318.60 | 226 | — | — |
| 2022-04-04 | $315.00 | $315.00 | 369 | — | — |
| 2022-04-01 | $297.00 | $297.00 | 251 | — | — |
| 2022-03-31 | $286.20 | $286.20 | 171 | — | — |
| 2022-03-30 | $295.20 | $295.20 | 164 | — | — |
| 2022-03-29 | $282.60 | $282.60 | 274 | — | — |
| 2022-03-28 | $270.00 | $270.00 | 165 | — | — |
| 2022-03-25 | $273.60 | $273.60 | 509 | — | — |
| 2022-03-24 | $277.20 | $277.20 | 192 | — | — |
| 2022-03-23 | $262.80 | $262.80 | 243 | — | — |
| 2022-03-22 | $270.90 | $270.90 | 316 | — | — |
| 2022-03-21 | $275.40 | $275.40 | 282 | — | — |
| 2022-03-18 | $280.80 | $280.80 | 291 | — | — |
| 2022-03-17 | $268.20 | $268.20 | 299 | — | — |
| 2022-03-16 | $243.90 | $243.90 | 242 | — | — |
| 2022-03-15 | $221.40 | $221.40 | 1,128 | — | — |
| 2022-03-14 | $232.20 | $232.20 | 311 | — | — |
| 2022-03-11 | $243.00 | $243.00 | 492 | — | — |
| 2022-03-10 | $250.20 | $250.20 | 254 | — | — |
| 2022-03-09 | $252.00 | $252.00 | 433 | — | — |
| 2022-03-08 | $243.00 | $243.00 | 471 | — | — |
| 2022-03-07 | $241.20 | $241.20 | 232 | — | — |
| 2022-03-04 | $241.20 | $241.20 | 708 | — | — |
| 2022-03-03 | $268.20 | $268.20 | 423 | — | — |
| 2022-03-02 | $297.00 | $297.00 | 1,521 | — | — |
| 2022-03-01 | $264.60 | $264.60 | 72 | — | — |
| 2022-02-28 | $259.20 | $259.20 | 359 | — | — |
| 2022-02-25 | $279.00 | $279.00 | 118 | — | — |
| 2022-02-24 | $273.60 | $273.60 | 482 | — | — |
| 2022-02-23 | $261.00 | $261.00 | 317 | — | — |
| 2022-02-22 | $273.60 | $273.60 | 891 | — | — |
| 2022-02-18 | $293.40 | $293.40 | 149 | — | — |
| 2022-02-17 | $286.20 | $286.20 | 118 | — | — |
| 2022-02-16 | $298.80 | $298.80 | 258 | — | — |
| 2022-02-15 | $288.00 | $288.00 | 476 | — | — |
| 2022-02-14 | $280.80 | $280.80 | 169 | — | — |
| 2022-02-11 | $297.00 | $297.00 | 161 | — | — |
| 2022-02-10 | $309.60 | $309.60 | 161 | — | — |
| 2022-02-09 | $307.80 | $307.80 | 222 | — | — |
| 2022-02-08 | $300.60 | $300.60 | 124 | — | — |
| 2022-02-07 | $306.00 | $306.00 | 170 | — | — |
| 2022-02-04 | $297.00 | $297.00 | 109 | — | — |
| 2022-02-03 | $289.80 | $289.80 | 147 | — | — |
| 2022-02-02 | $298.80 | $298.80 | 239 | — | — |
| 2022-02-01 | $307.80 | $307.80 | 449 | — | — |
| 2022-01-31 | $291.60 | $291.60 | 394 | — | — |
| 2022-01-28 | $255.78 | $255.78 | 264 | — | — |
| 2022-01-27 | $250.20 | $250.20 | 377 | — | — |
| 2022-01-26 | $273.60 | $273.60 | 232 | — | — |
| 2022-01-25 | $273.60 | $273.60 | 364 | — | — |
| 2022-01-24 | $263.70 | $263.70 | 1,293 | — | — |
| 2022-01-21 | $276.84 | $276.84 | 431 | — | — |
| 2022-01-20 | $289.80 | $289.80 | 274 | — | — |
| 2022-01-19 | $288.90 | $288.90 | 703 | — | — |
| 2022-01-18 | $295.20 | $295.20 | 459 | — | — |
| 2022-01-14 | $288.00 | $288.00 | 456 | — | — |
| 2022-01-13 | $293.40 | $293.40 | 372 | — | — |
| 2022-01-12 | $300.60 | $300.60 | 589 | — | — |
| 2022-01-11 | $302.40 | $302.40 | 1,862 | — | — |
| 2022-01-10 | $293.40 | $293.40 | 14,262 | — | — |
| 2022-01-07 | $339.30 | $339.30 | 159 | — | — |
| 2022-01-06 | $347.40 | $347.40 | 331 | — | — |
| 2022-01-05 | $345.60 | $345.60 | 474 | — | — |
| 2022-01-04 | $370.80 | $370.80 | 367 | — | — |
| 2022-01-03 | $372.60 | $372.60 | 492 | — | — |