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
- 2021-05-10 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 | $81.10 | $81.10 | 44,330 | — | — |
| 2022-12-29 | $59.90 | $59.90 | 26,180 | — | — |
| 2022-12-28 | $64.20 | $64.20 | 318,320 | — | — |
| 2022-12-27 | $43.60 | $43.60 | 3,360 | — | — |
| 2022-12-23 | $40.40 | $40.40 | 1,300 | — | — |
| 2022-12-22 | $39.50 | $39.50 | 5,750 | — | — |
| 2022-12-21 | $47.37 | $47.37 | 14,960 | — | — |
| 2022-12-20 | $27.90 | $27.90 | 3,250 | — | — |
| 2022-12-19 | $26.20 | $26.20 | 2,550 | — | — |
| 2022-12-16 | $33.71 | $33.71 | 2,830 | — | — |
| 2022-12-15 | $49.10 | $49.10 | 4,470 | — | — |
| 2022-12-14 | $77.50 | $77.50 | 80 | — | — |
| 2022-12-13 | $78.70 | $78.70 | 560 | — | — |
| 2022-12-12 | $90.50 | $90.50 | 100 | — | — |
| 2022-12-09 | $98.90 | $98.90 | 50 | — | — |
| 2022-12-08 | $99.10 | $99.10 | 0 | — | — |
| 2022-12-07 | $99.10 | $99.10 | 0 | — | — |
| 2022-12-06 | $99.10 | $99.10 | 60 | — | — |
| 2022-12-05 | $102.33 | $102.33 | 40 | — | — |
| 2022-12-02 | $94.00 | $94.00 | 20 | — | — |
| 2022-12-01 | $100.00 | $100.00 | 50 | — | — |
| 2022-11-30 | $103.50 | $103.50 | 960 | — | — |
| 2022-11-29 | $110.00 | $110.00 | 30 | — | — |
| 2022-11-28 | $110.00 | $110.00 | 100 | — | — |
| 2022-11-25 | $107.50 | $107.50 | 70 | — | — |
| 2022-11-23 | $107.50 | $107.50 | 10 | — | — |
| 2022-11-22 | $112.20 | $112.20 | 20 | — | — |
| 2022-11-21 | $112.20 | $112.20 | 10 | — | — |
| 2022-11-18 | $108.00 | $108.00 | 530 | — | — |
| 2022-11-17 | $114.32 | $114.32 | 0 | — | — |
| 2022-11-16 | $114.32 | $114.32 | 160 | — | — |
| 2022-11-15 | $108.30 | $108.30 | 10 | — | — |
| 2022-11-14 | $108.30 | $108.30 | 10 | — | — |
| 2022-11-11 | $108.30 | $108.30 | 850 | — | — |
| 2022-11-10 | $105.50 | $105.50 | 40 | — | — |
| 2022-11-09 | $105.50 | $105.50 | 50 | — | — |
| 2022-11-08 | $105.70 | $105.70 | 0 | — | — |
| 2022-11-07 | $105.70 | $105.70 | 130 | — | — |
| 2022-11-04 | $103.60 | $103.60 | 270 | — | — |
| 2022-11-03 | $114.40 | $114.40 | 0 | — | — |
| 2022-11-02 | $114.40 | $114.40 | 0 | — | — |
| 2022-11-01 | $114.40 | $114.40 | 50 | — | — |
| 2022-10-31 | $114.40 | $114.40 | 250 | — | — |
| 2022-10-28 | $107.00 | $107.00 | 0 | — | — |
| 2022-10-27 | $107.00 | $107.00 | 0 | — | — |
| 2022-10-26 | $107.00 | $107.00 | 0 | — | — |
| 2022-10-25 | $107.00 | $107.00 | 0 | — | — |
| 2022-10-24 | $107.00 | $107.00 | 30 | — | — |
| 2022-10-21 | $107.00 | $107.00 | 110 | — | — |
| 2022-10-20 | $106.00 | $106.00 | 200 | — | — |
| 2022-10-19 | $111.25 | $111.25 | 210 | — | — |
| 2022-10-18 | $112.10 | $112.10 | 40 | — | — |
| 2022-10-17 | $113.90 | $113.90 | 240 | — | — |
| 2022-10-14 | $111.80 | $111.80 | 490 | — | — |
| 2022-10-13 | $115.00 | $115.00 | 600 | — | — |
| 2022-10-12 | $116.00 | $116.00 | 320 | — | — |
| 2022-10-11 | $119.20 | $119.20 | 20 | — | — |
| 2022-10-10 | $120.00 | $120.00 | 120 | — | — |
| 2022-10-07 | $119.90 | $119.90 | 140 | — | — |
| 2022-10-06 | $119.90 | $119.90 | 100 | — | — |
| 2022-10-05 | $115.20 | $115.20 | 110 | — | — |
| 2022-10-04 | $118.90 | $118.90 | 0 | — | — |
| 2022-10-03 | $118.90 | $118.90 | 160 | — | — |
| 2022-09-30 | $115.40 | $115.40 | 340 | — | — |
| 2022-09-29 | $119.30 | $119.30 | 110 | — | — |
| 2022-09-28 | $119.00 | $119.00 | 100 | — | — |
| 2022-09-27 | $119.50 | $119.50 | 30 | — | — |
| 2022-09-26 | $119.70 | $119.70 | 110 | — | — |
| 2022-09-23 | $116.10 | $116.10 | 60 | — | — |
| 2022-09-22 | $119.00 | $119.00 | 150 | — | — |
| 2022-09-21 | $119.00 | $119.00 | 100 | — | — |
| 2022-09-20 | $117.50 | $117.50 | 160 | — | — |
| 2022-09-19 | $117.34 | $117.34 | 140 | — | — |
| 2022-09-16 | $119.20 | $119.20 | 130 | — | — |
| 2022-09-15 | $119.00 | $119.00 | 120 | — | — |
| 2022-09-14 | $119.30 | $119.30 | 150 | — | — |
| 2022-09-13 | $118.30 | $118.30 | 200 | — | — |
| 2022-09-12 | $116.90 | $116.90 | 210 | — | — |
| 2022-09-09 | $115.30 | $115.30 | 480 | — | — |
| 2022-09-08 | $120.00 | $120.00 | 430 | — | — |
| 2022-09-07 | $116.20 | $116.20 | 200 | — | — |
| 2022-09-06 | $119.02 | $119.02 | 1,480 | — | — |
| 2022-09-02 | $116.20 | $116.20 | 20 | — | — |
| 2022-09-01 | $116.20 | $116.20 | 260 | — | — |
| 2022-08-31 | $117.70 | $117.70 | 3,480 | — | — |
| 2022-08-30 | $121.20 | $121.20 | 1,020 | — | — |
| 2022-08-29 | $117.00 | $117.00 | 140 | — | — |
| 2022-08-26 | $118.80 | $118.80 | 2,900 | — | — |
| 2022-08-25 | $115.80 | $115.80 | 1,840 | — | — |
| 2022-08-24 | $115.50 | $115.50 | 5,350 | — | — |
| 2022-08-23 | $125.50 | $125.50 | 430 | — | — |
| 2022-08-22 | $116.65 | $116.65 | 630 | — | — |
| 2022-08-19 | $121.30 | $121.30 | 730 | — | — |
| 2022-08-18 | $116.60 | $116.60 | 130 | — | — |
| 2022-08-17 | $116.00 | $116.00 | 3,010 | — | — |
| 2022-08-16 | $116.00 | $116.00 | 5,340 | — | — |
| 2022-08-15 | $116.50 | $116.50 | 660 | — | — |
| 2022-08-12 | $117.20 | $117.20 | 600 | — | — |
| 2022-08-11 | $117.00 | $117.00 | 3,310 | — | — |
| 2022-08-10 | $116.80 | $116.80 | 1,590 | — | — |
| 2022-08-09 | $119.35 | $119.35 | 2,510 | — | — |
| 2022-08-08 | $118.45 | $118.45 | 1,060 | — | — |
| 2022-08-05 | $115.00 | $115.00 | 2,360 | — | — |
| 2022-08-04 | $116.60 | $116.60 | 1,220 | — | — |
| 2022-08-03 | $115.60 | $115.60 | 3,170 | — | — |
| 2022-08-02 | $116.20 | $116.20 | 4,100 | — | — |
| 2022-08-01 | $116.90 | $116.90 | 9,410 | — | — |
| 2022-07-29 | $122.02 | $122.02 | 3,920 | — | — |
| 2022-07-28 | $116.50 | $116.50 | 3,790 | — | — |
| 2022-07-27 | $119.70 | $119.70 | 4,160 | — | — |
| 2022-07-26 | $123.00 | $123.00 | 7,810 | — | — |
| 2022-07-25 | $120.30 | $120.30 | 4,410 | — | — |
| 2022-07-22 | $119.40 | $119.40 | 8,790 | — | — |
| 2022-07-21 | $128.50 | $128.50 | 6,580 | — | — |
| 2022-07-20 | $131.70 | $131.70 | 7,980 | — | — |
| 2022-07-19 | $142.30 | $142.30 | 14,140 | — | — |
| 2022-07-18 | $195.50 | $195.50 | 26,580 | — | — |
| 2022-07-15 | $362.20 | $362.20 | 19,150 | — | — |
| 2022-07-14 | $334.30 | $334.30 | 27,930 | — | — |
| 2022-07-13 | $140.10 | $140.10 | 26,540 | — | — |
| 2022-07-12 | $102.50 | $102.50 | 242,110 | — | — |
| 2022-07-11 | $102.00 | $102.00 | 22,360 | — | — |
| 2022-07-08 | $101.90 | $101.90 | 9,690 | — | — |
| 2022-07-07 | $102.00 | $102.00 | 980 | — | — |
| 2022-07-06 | $102.00 | $102.00 | 6,020 | — | — |
| 2022-07-05 | $102.00 | $102.00 | 5,410 | — | — |
| 2022-07-01 | $101.90 | $101.90 | 40 | — | — |
| 2022-06-30 | $102.10 | $102.10 | 210 | — | — |
| 2022-06-29 | $101.80 | $101.80 | 30 | — | — |
| 2022-06-28 | $101.80 | $101.80 | 30 | — | — |
| 2022-06-27 | $101.80 | $101.80 | 20 | — | — |
| 2022-06-24 | $101.70 | $101.70 | 19,280 | — | — |
| 2022-06-23 | $101.50 | $101.50 | 0 | — | — |
| 2022-06-22 | $101.50 | $101.50 | 510 | — | — |
| 2022-06-21 | $101.60 | $101.60 | 270 | — | — |
| 2022-06-17 | $101.60 | $101.60 | 250 | — | — |
| 2022-06-16 | $101.50 | $101.50 | 29,350 | — | — |
| 2022-06-15 | $101.60 | $101.60 | 290 | — | — |
| 2022-06-14 | $101.63 | $101.63 | 1,230 | — | — |
| 2022-06-13 | $101.60 | $101.60 | 2,140 | — | — |
| 2022-06-10 | $101.60 | $101.60 | 180 | — | — |
| 2022-06-09 | $101.50 | $101.50 | 70 | — | — |
| 2022-06-08 | $101.50 | $101.50 | 0 | — | — |
| 2022-06-07 | $101.50 | $101.50 | 5,190 | — | — |
| 2022-06-06 | $101.60 | $101.60 | 60 | — | — |
| 2022-06-03 | $101.40 | $101.40 | 0 | — | — |
| 2022-06-02 | $101.40 | $101.40 | 40 | — | — |
| 2022-06-01 | $101.60 | $101.60 | 0 | — | — |
| 2022-05-31 | $101.60 | $101.60 | 1,280 | — | — |
| 2022-05-27 | $101.40 | $101.40 | 560 | — | — |
| 2022-05-26 | $101.30 | $101.30 | 0 | — | — |
| 2022-05-25 | $101.30 | $101.30 | 5,610 | — | — |
| 2022-05-24 | $101.40 | $101.40 | 0 | — | — |
| 2022-05-23 | $101.40 | $101.40 | 0 | — | — |
| 2022-05-20 | $101.40 | $101.40 | 860 | — | — |
| 2022-05-19 | $101.40 | $101.40 | 200 | — | — |
| 2022-05-18 | $101.40 | $101.40 | 250 | — | — |
| 2022-05-17 | $101.30 | $101.30 | 19,870 | — | — |
| 2022-05-16 | $101.30 | $101.30 | 0 | — | — |
| 2022-05-13 | $101.30 | $101.30 | 1,300 | — | — |
| 2022-05-12 | $101.20 | $101.20 | 0 | — | — |
| 2022-05-11 | $101.20 | $101.20 | 0 | — | — |
| 2022-05-10 | $101.20 | $101.20 | 10 | — | — |
| 2022-05-09 | $101.40 | $101.40 | 1,040 | — | — |
| 2022-05-06 | $101.30 | $101.30 | 30 | — | — |
| 2022-05-05 | $101.30 | $101.30 | 100 | — | — |
| 2022-05-04 | $101.40 | $101.40 | 5,180 | — | — |
| 2022-05-03 | $101.40 | $101.40 | 5,740 | — | — |
| 2022-05-02 | $101.40 | $101.40 | 2,410 | — | — |
| 2022-04-29 | $101.20 | $101.20 | 0 | — | — |
| 2022-04-28 | $101.20 | $101.20 | 0 | — | — |
| 2022-04-27 | $101.20 | $101.20 | 0 | — | — |
| 2022-04-26 | $101.20 | $101.20 | 0 | — | — |
| 2022-04-25 | $101.20 | $101.20 | 7,350 | — | — |
| 2022-04-22 | $101.20 | $101.20 | 250 | — | — |
| 2022-04-21 | $101.20 | $101.20 | 570 | — | — |
| 2022-04-20 | $101.20 | $101.20 | 100 | — | — |
| 2022-04-19 | $101.20 | $101.20 | 4,190 | — | — |
| 2022-04-18 | $101.20 | $101.20 | 12,860 | — | — |
| 2022-04-14 | $101.20 | $101.20 | 1,450 | — | — |
| 2022-04-13 | $101.30 | $101.30 | 29,000 | — | — |
| 2022-04-12 | $101.20 | $101.20 | 4,290 | — | — |
| 2022-04-11 | $101.10 | $101.10 | 20,370 | — | — |
| 2022-04-08 | $101.10 | $101.10 | 4,170 | — | — |
| 2022-04-07 | $101.10 | $101.10 | 800 | — | — |
| 2022-04-06 | $101.10 | $101.10 | 46,020 | — | — |
| 2022-04-05 | $101.05 | $101.05 | 70,050 | — | — |
| 2022-04-04 | $101.00 | $101.00 | 790 | — | — |
| 2022-04-01 | $101.00 | $101.00 | 220 | — | — |
| 2022-03-31 | $100.90 | $100.90 | 3,240 | — | — |
| 2022-03-30 | $101.00 | $101.00 | 280 | — | — |
| 2022-03-29 | $101.00 | $101.00 | 7,820 | — | — |
| 2022-03-28 | $100.95 | $100.95 | 810 | — | — |
| 2022-03-25 | $101.00 | $101.00 | 160 | — | — |
| 2022-03-24 | $101.00 | $101.00 | 0 | — | — |
| 2022-03-23 | $101.00 | $101.00 | 880 | — | — |
| 2022-03-22 | $101.00 | $101.00 | 360 | — | — |
| 2022-03-21 | $100.90 | $100.90 | 5,400 | — | — |
| 2022-03-18 | $100.80 | $100.80 | 4,370 | — | — |
| 2022-03-17 | $100.80 | $100.80 | 1,230 | — | — |
| 2022-03-16 | $100.80 | $100.80 | 16,420 | — | — |
| 2022-03-15 | $100.90 | $100.90 | 50 | — | — |
| 2022-03-14 | $100.70 | $100.70 | 3,290 | — | — |
| 2022-03-11 | $100.70 | $100.70 | 32,810 | — | — |
| 2022-03-10 | $100.70 | $100.70 | 950 | — | — |
| 2022-03-09 | $100.70 | $100.70 | 350 | — | — |
| 2022-03-08 | $100.70 | $100.70 | 0 | — | — |
| 2022-03-07 | $100.70 | $100.70 | 30 | — | — |
| 2022-03-04 | $100.70 | $100.70 | 40 | — | — |
| 2022-03-03 | $100.70 | $100.70 | 40 | — | — |
| 2022-03-02 | $100.50 | $100.50 | 1,600 | — | — |
| 2022-03-01 | $100.50 | $100.50 | 50 | — | — |
| 2022-02-28 | $100.50 | $100.50 | 18,450 | — | — |
| 2022-02-25 | $100.50 | $100.50 | 720 | — | — |
| 2022-02-24 | $100.60 | $100.60 | 350 | — | — |
| 2022-02-23 | $100.70 | $100.70 | 790 | — | — |
| 2022-02-22 | $100.70 | $100.70 | 5,610 | — | — |
| 2022-02-18 | $100.50 | $100.50 | 160 | — | — |
| 2022-02-17 | $100.70 | $100.70 | 0 | — | — |
| 2022-02-16 | $100.70 | $100.70 | 20 | — | — |
| 2022-02-15 | $100.70 | $100.70 | 5,110 | — | — |
| 2022-02-14 | $100.50 | $100.50 | 2,660 | — | — |
| 2022-02-11 | $100.40 | $100.40 | 0 | — | — |
| 2022-02-10 | $100.40 | $100.40 | 1,510 | — | — |
| 2022-02-09 | $100.50 | $100.50 | 30,000 | — | — |
| 2022-02-08 | $100.50 | $100.50 | 0 | — | — |
| 2022-02-07 | $100.50 | $100.50 | 100 | — | — |
| 2022-02-04 | $100.40 | $100.40 | 10 | — | — |
| 2022-02-03 | $100.34 | $100.34 | 220 | — | — |
| 2022-02-02 | $100.50 | $100.50 | 1,640 | — | — |
| 2022-02-01 | $100.20 | $100.20 | 0 | — | — |
| 2022-01-31 | $100.20 | $100.20 | 0 | — | — |
| 2022-01-28 | $100.20 | $100.20 | 0 | — | — |
| 2022-01-27 | $100.20 | $100.20 | 70 | — | — |
| 2022-01-26 | $100.20 | $100.20 | 20 | — | — |
| 2022-01-25 | $100.30 | $100.30 | 470 | — | — |
| 2022-01-24 | $100.20 | $100.20 | 1,260 | — | — |
| 2022-01-21 | $100.20 | $100.20 | 220 | — | — |
| 2022-01-20 | $100.40 | $100.40 | 7,490 | — | — |
| 2022-01-19 | $100.20 | $100.20 | 430 | — | — |
| 2022-01-18 | $100.40 | $100.40 | 0 | — | — |
| 2022-01-14 | $100.40 | $100.40 | 10 | — | — |
| 2022-01-13 | $100.40 | $100.40 | 0 | — | — |
| 2022-01-12 | $100.40 | $100.40 | 10 | — | — |
| 2022-01-11 | $100.10 | $100.10 | 10 | — | — |
| 2022-01-10 | $100.20 | $100.20 | 0 | — | — |
| 2022-01-07 | $100.20 | $100.20 | 78,390 | — | — |
| 2022-01-06 | $100.20 | $100.20 | 0 | — | — |
| 2022-01-05 | $100.20 | $100.20 | 2,940 | — | — |
| 2022-01-04 | $100.10 | $100.10 | 0 | — | — |
| 2022-01-03 | $100.10 | $100.10 | 720 | — | — |