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
- 2021-07-30 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 | $69.30 | $69.30 | 6,687 | — | — |
| 2022-12-29 | $62.70 | $62.70 | 5,470 | — | — |
| 2022-12-28 | $65.40 | $65.40 | 3,593 | — | — |
| 2022-12-27 | $54.60 | $54.60 | 2,067 | — | — |
| 2022-12-23 | $53.10 | $53.10 | 1,910 | — | — |
| 2022-12-22 | $55.20 | $55.20 | 1,743 | — | — |
| 2022-12-21 | $49.20 | $49.20 | 3,293 | — | — |
| 2022-12-20 | $54.30 | $54.30 | 2,353 | — | — |
| 2022-12-19 | $51.90 | $51.90 | 3,057 | — | — |
| 2022-12-16 | $51.30 | $51.30 | 4,707 | — | — |
| 2022-12-15 | $54.90 | $54.90 | 2,737 | — | — |
| 2022-12-14 | $60.30 | $60.30 | 2,330 | — | — |
| 2022-12-13 | $65.10 | $65.10 | 4,523 | — | — |
| 2022-12-12 | $74.10 | $74.10 | 6,510 | — | — |
| 2022-12-09 | $70.80 | $70.80 | 2,173 | — | — |
| 2022-12-08 | $70.20 | $70.20 | 2,667 | — | — |
| 2022-12-07 | $74.10 | $74.10 | 1,607 | — | — |
| 2022-12-06 | $71.40 | $71.40 | 2,873 | — | — |
| 2022-12-05 | $73.20 | $73.20 | 3,713 | — | — |
| 2022-12-02 | $63.60 | $63.60 | 3,253 | — | — |
| 2022-12-01 | $64.50 | $64.50 | 7,353 | — | — |
| 2022-11-30 | $52.20 | $52.20 | 3,617 | — | — |
| 2022-11-29 | $44.70 | $44.70 | 1,033 | — | — |
| 2022-11-28 | $45.00 | $45.00 | 1,017 | — | — |
| 2022-11-25 | $48.60 | $48.60 | 1,770 | — | — |
| 2022-11-23 | $44.10 | $44.10 | 1,057 | — | — |
| 2022-11-22 | $42.00 | $42.00 | 1,643 | — | — |
| 2022-11-21 | $41.70 | $41.70 | 1,833 | — | — |
| 2022-11-18 | $42.90 | $42.90 | 687 | — | — |
| 2022-11-17 | $45.00 | $45.00 | 630 | — | — |
| 2022-11-16 | $45.90 | $45.90 | 687 | — | — |
| 2022-11-15 | $47.40 | $47.40 | 557 | — | — |
| 2022-11-14 | $45.00 | $45.00 | 2,120 | — | — |
| 2022-11-11 | $51.30 | $51.30 | 637 | — | — |
| 2022-11-10 | $49.47 | $49.47 | 1,043 | — | — |
| 2022-11-09 | $46.50 | $46.50 | 1,467 | — | — |
| 2022-11-08 | $53.70 | $53.70 | 903 | — | — |
| 2022-11-07 | $48.90 | $48.90 | 1,317 | — | — |
| 2022-11-04 | $54.00 | $54.00 | 513 | — | — |
| 2022-11-03 | $60.45 | $60.45 | 1,777 | — | — |
| 2022-11-02 | $60.00 | $60.00 | 1,283 | — | — |
| 2022-11-01 | $58.50 | $58.50 | 680 | — | — |
| 2022-10-31 | $58.50 | $58.50 | 1,740 | — | — |
| 2022-10-28 | $55.50 | $55.50 | 420 | — | — |
| 2022-10-27 | $55.20 | $55.20 | 1,117 | — | — |
| 2022-10-26 | $52.50 | $52.50 | 1,440 | — | — |
| 2022-10-25 | $51.00 | $51.00 | 1,510 | — | — |
| 2022-10-24 | $48.30 | $48.30 | 1,407 | — | — |
| 2022-10-21 | $44.40 | $44.40 | 2,743 | — | — |
| 2022-10-20 | $49.05 | $49.05 | 1,027 | — | — |
| 2022-10-19 | $50.40 | $50.40 | 3,530 | — | — |
| 2022-10-18 | $56.40 | $56.40 | 3,993 | — | — |
| 2022-10-17 | $56.10 | $56.10 | 2,133 | — | — |
| 2022-10-14 | $60.30 | $60.30 | 1,600 | — | — |
| 2022-10-13 | $59.10 | $59.10 | 1,450 | — | — |
| 2022-10-12 | $57.90 | $57.90 | 1,963 | — | — |
| 2022-10-11 | $55.80 | $55.80 | 767 | — | — |
| 2022-10-10 | $59.10 | $59.10 | 930 | — | — |
| 2022-10-07 | $62.40 | $62.40 | 1,117 | — | — |
| 2022-10-06 | $64.50 | $64.50 | 1,630 | — | — |
| 2022-10-05 | $65.70 | $65.70 | 803 | — | — |
| 2022-10-04 | $64.95 | $64.95 | 1,693 | — | — |
| 2022-10-03 | $61.50 | $61.50 | 653 | — | — |
| 2022-09-30 | $60.60 | $60.60 | 2,507 | — | — |
| 2022-09-29 | $59.10 | $59.10 | 2,563 | — | — |
| 2022-09-28 | $63.00 | $63.00 | 2,567 | — | — |
| 2022-09-27 | $54.00 | $54.00 | 2,053 | — | — |
| 2022-09-26 | $53.40 | $53.40 | 3,957 | — | — |
| 2022-09-23 | $59.70 | $59.70 | 1,850 | — | — |
| 2022-09-22 | $65.10 | $65.10 | 1,987 | — | — |
| 2022-09-21 | $68.40 | $68.40 | 987 | — | — |
| 2022-09-20 | $69.60 | $69.60 | 2,873 | — | — |
| 2022-09-19 | $73.50 | $73.50 | 2,617 | — | — |
| 2022-09-16 | $75.30 | $75.30 | 6,103 | — | — |
| 2022-09-15 | $82.80 | $82.80 | 2,193 | — | — |
| 2022-09-14 | $81.60 | $81.60 | 3,293 | — | — |
| 2022-09-13 | $81.00 | $81.00 | 8,253 | — | — |
| 2022-09-12 | $73.65 | $73.65 | 1,450 | — | — |
| 2022-09-09 | $74.10 | $74.10 | 2,107 | — | — |
| 2022-09-08 | $72.90 | $72.90 | 6,740 | — | — |
| 2022-09-07 | $68.40 | $68.40 | 9,027 | — | — |
| 2022-09-06 | $69.30 | $69.30 | 12,717 | — | — |
| 2022-09-02 | $72.30 | $72.30 | 28,577 | — | — |
| 2022-09-01 | $86.70 | $86.70 | 101,120 | — | — |
| 2022-08-31 | $77.70 | $77.70 | 62,137 | — | — |
| 2022-08-30 | $82.80 | $82.80 | 2,450,150 | — | — |
| 2022-08-29 | $59.40 | $59.40 | 6,837 | — | — |
| 2022-08-26 | $58.80 | $58.80 | 5,170 | — | — |
| 2022-08-25 | $61.20 | $61.20 | 5,280 | — | — |
| 2022-08-24 | $56.70 | $56.70 | 9,080 | — | — |
| 2022-08-23 | $55.50 | $55.50 | 8,260 | — | — |
| 2022-08-22 | $54.90 | $54.90 | 5,717 | — | — |
| 2022-08-19 | $55.20 | $55.20 | 9,797 | — | — |
| 2022-08-18 | $53.10 | $53.10 | 9,830 | — | — |
| 2022-08-17 | $59.40 | $59.40 | 57,973 | — | — |
| 2022-08-16 | $55.95 | $55.95 | 1,670 | — | — |
| 2022-08-15 | $56.70 | $56.70 | 3,167 | — | — |
| 2022-08-12 | $55.50 | $55.50 | 6,437 | — | — |
| 2022-08-11 | $59.40 | $59.40 | 1,873 | — | — |
| 2022-08-10 | $66.00 | $66.00 | 800 | — | — |
| 2022-08-09 | $64.50 | $64.50 | 2,033 | — | — |
| 2022-08-08 | $68.10 | $68.10 | 217 | — | — |
| 2022-08-05 | $72.00 | $72.00 | 0 | — | — |
| 2022-08-04 | $72.00 | $72.00 | 73 | — | — |
| 2022-08-03 | $73.50 | $73.50 | 77 | — | — |
| 2022-08-02 | $66.60 | $66.60 | 153 | — | — |
| 2022-08-01 | $71.40 | $71.40 | 27 | — | — |
| 2022-07-29 | $76.20 | $76.20 | 327 | — | — |
| 2022-07-28 | $72.90 | $72.90 | 140 | — | — |
| 2022-07-27 | $72.00 | $72.00 | 1,517 | — | — |
| 2022-07-26 | $66.00 | $66.00 | 17 | — | — |
| 2022-07-25 | $68.85 | $68.85 | 83 | — | — |
| 2022-07-22 | $72.15 | $72.15 | 37 | — | — |
| 2022-07-21 | $73.65 | $73.65 | 500 | — | — |
| 2022-07-20 | $70.50 | $70.50 | 80 | — | — |
| 2022-07-19 | $68.40 | $68.40 | 57 | — | — |
| 2022-07-18 | $72.15 | $72.15 | 30 | — | — |
| 2022-07-15 | $65.10 | $65.10 | 47 | — | — |
| 2022-07-14 | $60.00 | $60.00 | 23 | — | — |
| 2022-07-13 | $63.90 | $63.90 | 17 | — | — |
| 2022-07-12 | $62.70 | $62.70 | 27 | — | — |
| 2022-07-11 | $66.21 | $66.21 | 117 | — | — |
| 2022-07-08 | $73.38 | $73.38 | 0 | — | — |
| 2022-07-07 | $73.38 | $73.38 | 143 | — | — |
| 2022-07-06 | $72.90 | $72.90 | 23 | — | — |
| 2022-07-05 | $69.90 | $69.90 | 13 | — | — |
| 2022-07-01 | $66.60 | $66.60 | 37 | — | — |
| 2022-06-30 | $67.80 | $67.80 | 20 | — | — |
| 2022-06-29 | $72.30 | $72.30 | 20 | — | — |
| 2022-06-28 | $71.19 | $71.19 | 187 | — | — |
| 2022-06-27 | $66.30 | $66.30 | 67 | — | — |
| 2022-06-24 | $72.90 | $72.90 | 1,020 | — | — |
| 2022-06-23 | $67.50 | $67.50 | 77 | — | — |
| 2022-06-22 | $66.00 | $66.00 | 173 | — | — |
| 2022-06-21 | $66.90 | $66.90 | 147 | — | — |
| 2022-06-17 | $68.40 | $68.40 | 320 | — | — |
| 2022-06-16 | $60.60 | $60.60 | 530 | — | — |
| 2022-06-15 | $63.90 | $63.90 | 1,740 | — | — |
| 2022-06-14 | $61.50 | $61.50 | 40 | — | — |
| 2022-06-13 | $63.30 | $63.30 | 190 | — | — |
| 2022-06-10 | $72.00 | $72.00 | 0 | — | — |
| 2022-06-09 | $72.00 | $72.00 | 187 | — | — |
| 2022-06-08 | $76.20 | $76.20 | 237 | — | — |
| 2022-06-07 | $77.40 | $77.40 | 343 | — | — |
| 2022-06-06 | $81.00 | $81.00 | 1,013 | — | — |
| 2022-06-03 | $79.50 | $79.50 | 317 | — | — |
| 2022-06-02 | $68.10 | $68.10 | 240 | — | — |
| 2022-06-01 | $67.20 | $67.20 | 60 | — | — |
| 2022-05-31 | $66.30 | $66.30 | 63 | — | — |
| 2022-05-27 | $70.80 | $70.80 | 377 | — | — |
| 2022-05-26 | $72.00 | $72.00 | 770 | — | — |
| 2022-05-25 | $63.00 | $63.00 | 253 | — | — |
| 2022-05-24 | $64.80 | $64.80 | 133 | — | — |
| 2022-05-23 | $67.95 | $67.95 | 497 | — | — |
| 2022-05-20 | $65.70 | $65.70 | 3,857 | — | — |
| 2022-05-19 | $77.40 | $77.40 | 203 | — | — |
| 2022-05-18 | $76.20 | $76.20 | 157 | — | — |
| 2022-05-17 | $83.70 | $83.70 | 4,073 | — | — |
| 2022-05-16 | $94.50 | $94.50 | 677 | — | — |
| 2022-05-13 | $83.40 | $83.40 | 130 | — | — |
| 2022-05-12 | $69.00 | $69.00 | 640 | — | — |
| 2022-05-11 | $67.50 | $67.50 | 417 | — | — |
| 2022-05-10 | $78.00 | $78.00 | 523 | — | — |
| 2022-05-09 | $92.40 | $92.40 | 1,070 | — | — |
| 2022-05-06 | $78.18 | $78.18 | 110 | — | — |
| 2022-05-05 | $80.40 | $80.40 | 133 | — | — |
| 2022-05-04 | $81.60 | $81.60 | 560 | — | — |
| 2022-05-03 | $75.00 | $75.00 | 563 | — | — |
| 2022-05-02 | $67.50 | $67.50 | 1,490 | — | — |
| 2022-04-29 | $72.00 | $72.00 | 2,273 | — | — |
| 2022-04-28 | $97.50 | $97.50 | 203 | — | — |
| 2022-04-27 | $100.50 | $100.50 | 87 | — | — |
| 2022-04-26 | $97.50 | $97.50 | 173 | — | — |
| 2022-04-25 | $106.80 | $106.80 | 30 | — | — |
| 2022-04-22 | $108.60 | $108.60 | 33 | — | — |
| 2022-04-21 | $102.30 | $102.30 | 550 | — | — |
| 2022-04-20 | $100.50 | $100.50 | 770 | — | — |
| 2022-04-19 | $103.50 | $103.50 | 207 | — | — |
| 2022-04-18 | $102.00 | $102.00 | 487 | — | — |
| 2022-04-14 | $104.43 | $104.43 | 1,010 | — | — |
| 2022-04-13 | $107.70 | $107.70 | 483 | — | — |
| 2022-04-12 | $110.40 | $110.40 | 417 | — | — |
| 2022-04-11 | $120.60 | $120.60 | 737 | — | — |
| 2022-04-08 | $123.60 | $123.60 | 1,583 | — | — |
| 2022-04-07 | $136.50 | $136.50 | 983 | — | — |
| 2022-04-06 | $140.40 | $140.40 | 1,817 | — | — |
| 2022-04-05 | $128.40 | $128.40 | 1,147 | — | — |
| 2022-04-04 | $126.30 | $126.30 | 4,943 | — | — |
| 2022-04-01 | $103.20 | $103.20 | 2,307 | — | — |
| 2022-03-31 | $99.90 | $99.90 | 1,733 | — | — |
| 2022-03-30 | $104.70 | $104.70 | 3,127 | — | — |
| 2022-03-29 | $94.20 | $94.20 | 393 | — | — |
| 2022-03-28 | $97.50 | $97.50 | 2,213 | — | — |
| 2022-03-25 | $100.20 | $100.20 | 680 | — | — |
| 2022-03-24 | $97.80 | $97.80 | 1,073 | — | — |
| 2022-03-23 | $98.70 | $98.70 | 4,683 | — | — |
| 2022-03-22 | $98.70 | $98.70 | 3,187 | — | — |
| 2022-03-21 | $102.90 | $102.90 | 2,560 | — | — |
| 2022-03-18 | $87.60 | $87.60 | 1,660 | — | — |
| 2022-03-17 | $90.60 | $90.60 | 4,337 | — | — |
| 2022-03-16 | $82.80 | $82.80 | 667 | — | — |
| 2022-03-15 | $90.00 | $90.00 | 1,140 | — | — |
| 2022-03-14 | $94.50 | $94.50 | 2,897 | — | — |
| 2022-03-11 | $96.00 | $96.00 | 5,053 | — | — |
| 2022-03-10 | $98.10 | $98.10 | 3,483 | — | — |
| 2022-03-09 | $111.90 | $111.90 | 2,107 | — | — |
| 2022-03-08 | $126.00 | $126.00 | 327 | — | — |
| 2022-03-07 | $123.60 | $123.60 | 363 | — | — |
| 2022-03-04 | $126.90 | $126.90 | 270 | — | — |
| 2022-03-03 | $126.60 | $126.60 | 873 | — | — |
| 2022-03-02 | $124.80 | $124.80 | 960 | — | — |
| 2022-03-01 | $123.60 | $123.60 | 323 | — | — |
| 2022-02-28 | $126.00 | $126.00 | 283 | — | — |
| 2022-02-25 | $130.20 | $130.20 | 103 | — | — |
| 2022-02-24 | $132.90 | $132.90 | 150 | — | — |
| 2022-02-23 | $123.30 | $123.30 | 1,940 | — | — |
| 2022-02-22 | $120.30 | $120.30 | 910 | — | — |
| 2022-02-18 | $121.20 | $121.20 | 240 | — | — |
| 2022-02-17 | $122.10 | $122.10 | 480 | — | — |
| 2022-02-16 | $121.20 | $121.20 | 813 | — | — |
| 2022-02-15 | $128.40 | $128.40 | 3,150 | — | — |
| 2022-02-14 | $122.85 | $122.85 | 427 | — | — |
| 2022-02-11 | $125.70 | $125.70 | 1,123 | — | — |
| 2022-02-10 | $121.50 | $121.50 | 827 | — | — |
| 2022-02-09 | $123.00 | $123.00 | 1,257 | — | — |
| 2022-02-08 | $115.05 | $115.05 | 18,537 | — | — |
| 2022-02-07 | $98.10 | $98.10 | 673 | — | — |
| 2022-02-04 | $97.50 | $97.50 | 313 | — | — |
| 2022-02-03 | $93.30 | $93.30 | 593 | — | — |
| 2022-02-02 | $104.70 | $104.70 | 730 | — | — |
| 2022-02-01 | $107.40 | $107.40 | 530 | — | — |
| 2022-01-31 | $101.10 | $101.10 | 603 | — | — |
| 2022-01-28 | $90.00 | $90.00 | 563 | — | — |
| 2022-01-27 | $91.80 | $91.80 | 160 | — | — |
| 2022-01-26 | $95.70 | $95.70 | 1,163 | — | — |
| 2022-01-25 | $99.00 | $99.00 | 510 | — | — |
| 2022-01-24 | $99.00 | $99.00 | 1,120 | — | — |
| 2022-01-21 | $96.36 | $96.36 | 463 | — | — |
| 2022-01-20 | $99.90 | $99.90 | 480 | — | — |
| 2022-01-19 | $112.50 | $112.50 | 407 | — | — |
| 2022-01-18 | $116.10 | $116.10 | 117 | — | — |
| 2022-01-14 | $121.50 | $121.50 | 1,697 | — | — |
| 2022-01-13 | $128.40 | $128.40 | 827 | — | — |
| 2022-01-12 | $132.90 | $132.90 | 993 | — | — |
| 2022-01-11 | $138.00 | $138.00 | 1,130 | — | — |
| 2022-01-10 | $138.00 | $138.00 | 1,797 | — | — |
| 2022-01-07 | $128.55 | $128.55 | 500 | — | — |
| 2022-01-06 | $131.10 | $131.10 | 997 | — | — |
| 2022-01-05 | $122.40 | $122.40 | 683 | — | — |
| 2022-01-04 | $132.00 | $132.00 | 583 | — | — |
| 2022-01-03 | $129.60 | $129.60 | 1,413 | — | — |