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
- 2015-08-04 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 | $40.60 | $40.60 | 425 | — | — |
| 2022-12-29 | $41.44 | $41.44 | 1,114 | — | — |
| 2022-12-28 | $38.64 | $38.64 | 646 | — | — |
| 2022-12-27 | $38.36 | $38.36 | 2,007 | — | — |
| 2022-12-23 | $42.56 | $42.56 | 707 | — | — |
| 2022-12-22 | $43.68 | $43.68 | 454 | — | — |
| 2022-12-21 | $45.92 | $45.92 | 179 | — | — |
| 2022-12-20 | $46.20 | $46.20 | 468 | — | — |
| 2022-12-19 | $47.88 | $47.88 | 229 | — | — |
| 2022-12-16 | $51.24 | $51.24 | 900 | — | — |
| 2022-12-15 | $54.60 | $54.60 | 1,957 | — | — |
| 2022-12-14 | $48.72 | $48.72 | 1,368 | — | — |
| 2022-12-13 | $51.52 | $51.52 | 32,925 | — | — |
| 2022-12-12 | $47.04 | $47.04 | 332 | — | — |
| 2022-12-09 | $47.60 | $47.60 | 279 | — | — |
| 2022-12-08 | $51.52 | $51.52 | 707 | — | — |
| 2022-12-07 | $55.16 | $55.16 | 443 | — | — |
| 2022-12-06 | $51.32 | $51.32 | 104 | — | — |
| 2022-12-05 | $51.52 | $51.52 | 93 | — | — |
| 2022-12-02 | $52.36 | $52.36 | 54 | — | — |
| 2022-12-01 | $50.12 | $50.12 | 71 | — | — |
| 2022-11-30 | $50.99 | $50.99 | 75 | — | — |
| 2022-11-29 | $50.40 | $50.40 | 86 | — | — |
| 2022-11-28 | $50.48 | $50.48 | 68 | — | — |
| 2022-11-25 | $49.59 | $49.59 | 154 | — | — |
| 2022-11-23 | $50.51 | $50.51 | 129 | — | — |
| 2022-11-22 | $50.96 | $50.96 | 379 | — | — |
| 2022-11-21 | $50.68 | $50.68 | 439 | — | — |
| 2022-11-18 | $50.68 | $50.68 | 207 | — | — |
| 2022-11-17 | $46.23 | $46.23 | 221 | — | — |
| 2022-11-16 | $46.48 | $46.48 | 346 | — | — |
| 2022-11-15 | $48.44 | $48.44 | 211 | — | — |
| 2022-11-14 | $49.08 | $49.08 | 175 | — | — |
| 2022-11-11 | $53.34 | $53.34 | 489 | — | — |
| 2022-11-10 | $45.92 | $45.92 | 479 | — | — |
| 2022-11-09 | $47.60 | $47.60 | 425 | — | — |
| 2022-11-08 | $50.12 | $50.12 | 582 | — | — |
| 2022-11-07 | $50.68 | $50.68 | 386 | — | — |
| 2022-11-04 | $51.80 | $51.80 | 96 | — | — |
| 2022-11-03 | $55.72 | $55.72 | 154 | — | — |
| 2022-11-02 | $53.48 | $53.48 | 68 | — | — |
| 2022-11-01 | $55.13 | $55.13 | 150 | — | — |
| 2022-10-31 | $51.24 | $51.24 | 136 | — | — |
| 2022-10-28 | $50.54 | $50.54 | 154 | — | — |
| 2022-10-27 | $47.88 | $47.88 | 596 | — | — |
| 2022-10-26 | $51.24 | $51.24 | 143 | — | — |
| 2022-10-25 | $51.80 | $51.80 | 154 | — | — |
| 2022-10-24 | $52.64 | $52.64 | 264 | — | — |
| 2022-10-21 | $51.24 | $51.24 | 204 | — | — |
| 2022-10-20 | $50.96 | $50.96 | 143 | — | — |
| 2022-10-19 | $52.08 | $52.08 | 404 | — | — |
| 2022-10-18 | $52.78 | $52.78 | 71 | — | — |
| 2022-10-17 | $52.92 | $52.92 | 304 | — | — |
| 2022-10-14 | $50.40 | $50.40 | 354 | — | — |
| 2022-10-13 | $52.08 | $52.08 | 489 | — | — |
| 2022-10-12 | $54.04 | $54.04 | 571 | — | — |
| 2022-10-11 | $54.32 | $54.32 | 257 | — | — |
| 2022-10-10 | $57.40 | $57.40 | 111 | — | — |
| 2022-10-07 | $56.56 | $56.56 | 439 | — | — |
| 2022-10-06 | $58.80 | $58.80 | 1,568 | — | — |
| 2022-10-05 | $61.32 | $61.32 | 150 | — | — |
| 2022-10-04 | $61.04 | $61.04 | 218 | — | — |
| 2022-10-03 | $60.48 | $60.48 | 86 | — | — |
| 2022-09-30 | $60.48 | $60.48 | 79 | — | — |
| 2022-09-29 | $60.48 | $60.48 | 571 | — | — |
| 2022-09-28 | $64.96 | $64.96 | 100 | — | — |
| 2022-09-27 | $64.68 | $64.68 | 300 | — | — |
| 2022-09-26 | $64.96 | $64.96 | 75 | — | — |
| 2022-09-23 | $65.52 | $65.52 | 414 | — | — |
| 2022-09-22 | $70.00 | $70.00 | 254 | — | — |
| 2022-09-21 | $77.56 | $77.56 | 404 | — | — |
| 2022-09-20 | $73.64 | $73.64 | 329 | — | — |
| 2022-09-19 | $77.28 | $77.28 | 146 | — | — |
| 2022-09-16 | $77.00 | $77.00 | 582 | — | — |
| 2022-09-15 | $75.04 | $75.04 | 343 | — | — |
| 2022-09-14 | $72.80 | $72.80 | 525 | — | — |
| 2022-09-13 | $77.28 | $77.28 | 186 | — | — |
| 2022-09-12 | $80.08 | $80.08 | 1,350 | — | — |
| 2022-09-09 | $78.40 | $78.40 | 2,400 | — | — |
| 2022-09-08 | $73.64 | $73.64 | 718 | — | — |
| 2022-09-07 | $73.36 | $73.36 | 682 | — | — |
| 2022-09-06 | $68.88 | $68.88 | 150 | — | — |
| 2022-09-02 | $68.04 | $68.04 | 264 | — | — |
| 2022-09-01 | $70.28 | $70.28 | 79 | — | — |
| 2022-08-31 | $70.56 | $70.56 | 293 | — | — |
| 2022-08-30 | $68.88 | $68.88 | 154 | — | — |
| 2022-08-29 | $72.24 | $72.24 | 382 | — | — |
| 2022-08-26 | $68.88 | $68.88 | 486 | — | — |
| 2022-08-25 | $68.60 | $68.60 | 193 | — | — |
| 2022-08-24 | $65.80 | $65.80 | 364 | — | — |
| 2022-08-23 | $66.92 | $66.92 | 161 | — | — |
| 2022-08-22 | $66.08 | $66.08 | 904 | — | — |
| 2022-08-19 | $69.16 | $69.16 | 200 | — | — |
| 2022-08-18 | $72.52 | $72.52 | 500 | — | — |
| 2022-08-17 | $74.76 | $74.76 | 314 | — | — |
| 2022-08-16 | $75.60 | $75.60 | 1,814 | — | — |
| 2022-08-15 | $81.20 | $81.20 | 804 | — | — |
| 2022-08-12 | $83.72 | $83.72 | 311 | — | — |
| 2022-08-11 | $83.44 | $83.44 | 454 | — | — |
| 2022-08-10 | $84.00 | $84.00 | 354 | — | — |
| 2022-08-09 | $81.20 | $81.20 | 950 | — | — |
| 2022-08-08 | $92.68 | $92.68 | 389 | — | — |
| 2022-08-05 | $93.24 | $93.24 | 1,514 | — | — |
| 2022-08-04 | $88.20 | $88.20 | 568 | — | — |
| 2022-08-03 | $84.84 | $84.84 | 611 | — | — |
| 2022-08-02 | $78.68 | $78.68 | 461 | — | — |
| 2022-08-01 | $76.16 | $76.16 | 696 | — | — |
| 2022-07-29 | $79.52 | $79.52 | 425 | — | — |
| 2022-07-28 | $84.00 | $84.00 | 300 | — | — |
| 2022-07-27 | $78.40 | $78.40 | 293 | — | — |
| 2022-07-26 | $79.80 | $79.80 | 268 | — | — |
| 2022-07-25 | $81.20 | $81.20 | 300 | — | — |
| 2022-07-22 | $83.72 | $83.72 | 504 | — | — |
| 2022-07-21 | $86.80 | $86.80 | 629 | — | — |
| 2022-07-20 | $85.40 | $85.40 | 1,354 | — | — |
| 2022-07-19 | $87.92 | $87.92 | 268 | — | — |
| 2022-07-18 | $87.36 | $87.36 | 1,789 | — | — |
| 2022-07-15 | $93.24 | $93.24 | 2,221 | — | — |
| 2022-07-14 | $86.24 | $86.24 | 493 | — | — |
| 2022-07-13 | $88.20 | $88.20 | 346 | — | — |
| 2022-07-12 | $86.24 | $86.24 | 357 | — | — |
| 2022-07-11 | $87.64 | $87.64 | 832 | — | — |
| 2022-07-08 | $89.04 | $89.04 | 511 | — | — |
| 2022-07-07 | $91.84 | $91.84 | 1,729 | — | — |
| 2022-07-06 | $91.56 | $91.56 | 968 | — | — |
| 2022-07-05 | $88.20 | $88.20 | 3,593 | — | — |
| 2022-07-01 | $87.64 | $87.64 | 7,604 | — | — |
| 2022-06-30 | $73.08 | $73.08 | 3,657 | — | — |
| 2022-06-29 | $63.56 | $63.56 | 325 | — | — |
| 2022-06-28 | $65.52 | $65.52 | 4,114 | — | — |
| 2022-06-27 | $59.08 | $59.08 | 1,743 | — | — |
| 2022-06-24 | $56.84 | $56.84 | 1,296 | — | — |
| 2022-06-23 | $57.12 | $57.12 | 2,261 | — | — |
| 2022-06-22 | $56.84 | $56.84 | 968 | — | — |
| 2022-06-21 | $57.68 | $57.68 | 1,532 | — | — |
| 2022-06-17 | $54.32 | $54.32 | 8,207 | — | — |
| 2022-06-16 | $60.76 | $60.76 | 925 | — | — |
| 2022-06-15 | $62.72 | $62.72 | 932 | — | — |
| 2022-06-14 | $63.00 | $63.00 | 1,125 | — | — |
| 2022-06-13 | $61.88 | $61.88 | 3,493 | — | — |
| 2022-06-10 | $74.48 | $74.48 | 2,589 | — | — |
| 2022-06-09 | $75.04 | $75.04 | 4,611 | — | — |
| 2022-06-08 | $76.16 | $76.16 | 8,371 | — | — |
| 2022-06-07 | $71.68 | $71.68 | 3,025 | — | — |
| 2022-06-06 | $74.20 | $74.20 | 2,968 | — | — |
| 2022-06-03 | $68.88 | $68.88 | 1,868 | — | — |
| 2022-06-02 | $69.16 | $69.16 | 1,136 | — | — |
| 2022-06-01 | $68.88 | $68.88 | 739 | — | — |
| 2022-05-31 | $70.84 | $70.84 | 4,357 | — | — |
| 2022-05-27 | $66.64 | $66.64 | 8,768 | — | — |
| 2022-05-26 | $65.52 | $65.52 | 4,943 | — | — |
| 2022-05-25 | $66.64 | $66.64 | 2,871 | — | — |
| 2022-05-24 | $65.52 | $65.52 | 9,518 | — | — |
| 2022-05-23 | $73.92 | $73.92 | 7,554 | — | — |
| 2022-05-20 | $77.00 | $77.00 | 44,082 | — | — |
| 2022-05-19 | $83.16 | $83.16 | 914,429 | — | — |
| 2022-05-18 | $70.00 | $70.00 | 261 | — | — |
| 2022-05-17 | $68.60 | $68.60 | 475 | — | — |
| 2022-05-16 | $69.16 | $69.16 | 754 | — | — |
| 2022-05-13 | $69.44 | $69.44 | 1,104 | — | — |
| 2022-05-12 | $64.96 | $64.96 | 1,582 | — | — |
| 2022-05-11 | $61.88 | $61.88 | 1,043 | — | — |
| 2022-05-10 | $68.04 | $68.04 | 543 | — | — |
| 2022-05-09 | $68.88 | $68.88 | 2,264 | — | — |
| 2022-05-06 | $81.76 | $81.76 | 439 | — | — |
| 2022-05-05 | $81.48 | $81.48 | 271 | — | — |
| 2022-05-04 | $84.56 | $84.56 | 471 | — | — |
| 2022-05-03 | $86.80 | $86.80 | 189 | — | — |
| 2022-05-02 | $86.80 | $86.80 | 364 | — | — |
| 2022-04-29 | $82.04 | $82.04 | 4,164 | — | — |
| 2022-04-28 | $91.28 | $91.28 | 264 | — | — |
| 2022-04-27 | $91.00 | $91.00 | 486 | — | — |
| 2022-04-26 | $86.52 | $86.52 | 521 | — | — |
| 2022-04-25 | $89.04 | $89.04 | 500 | — | — |
| 2022-04-22 | $91.84 | $91.84 | 586 | — | — |
| 2022-04-21 | $92.96 | $92.96 | 471 | — | — |
| 2022-04-20 | $95.96 | $95.96 | 114 | — | — |
| 2022-04-19 | $94.08 | $94.08 | 1,114 | — | — |
| 2022-04-18 | $89.60 | $89.60 | 3,271 | — | — |
| 2022-04-14 | $96.04 | $96.04 | 671 | — | — |
| 2022-04-13 | $98.56 | $98.56 | 832 | — | — |
| 2022-04-12 | $95.34 | $95.34 | 1,964 | — | — |
| 2022-04-11 | $94.36 | $94.36 | 4,004 | — | — |
| 2022-04-08 | $103.60 | $103.60 | 1,246 | — | — |
| 2022-04-07 | $103.32 | $103.32 | 821 | — | — |
| 2022-04-06 | $108.08 | $108.08 | 911 | — | — |
| 2022-04-05 | $111.16 | $111.16 | 325 | — | — |
| 2022-04-04 | $110.60 | $110.60 | 711 | — | — |
| 2022-04-01 | $112.56 | $112.56 | 1,254 | — | — |
| 2022-03-31 | $112.00 | $112.00 | 775 | — | — |
| 2022-03-30 | $116.76 | $116.76 | 657 | — | — |
| 2022-03-29 | $115.64 | $115.64 | 889 | — | — |
| 2022-03-28 | $115.36 | $115.36 | 725 | — | — |
| 2022-03-25 | $117.88 | $117.88 | 1,268 | — | — |
| 2022-03-24 | $116.48 | $116.48 | 2,189 | — | — |
| 2022-03-23 | $112.56 | $112.56 | 2,311 | — | — |
| 2022-03-22 | $108.36 | $108.36 | 1,782 | — | — |
| 2022-03-21 | $107.80 | $107.80 | 657 | — | — |
| 2022-03-18 | $108.64 | $108.64 | 918 | — | — |
| 2022-03-17 | $102.20 | $102.20 | 1,336 | — | — |
| 2022-03-16 | $95.76 | $95.76 | 1,764 | — | — |
| 2022-03-15 | $89.32 | $89.32 | 3,871 | — | — |
| 2022-03-14 | $91.28 | $91.28 | 1,811 | — | — |
| 2022-03-11 | $104.44 | $104.44 | 2,996 | — | — |
| 2022-03-10 | $103.60 | $103.60 | 1,689 | — | — |
| 2022-03-09 | $107.80 | $107.80 | 11,943 | — | — |
| 2022-03-08 | $102.48 | $102.48 | 4,125 | — | — |
| 2022-03-07 | $107.80 | $107.80 | 1,979 | — | — |
| 2022-03-04 | $116.76 | $116.76 | 1,450 | — | — |
| 2022-03-03 | $112.84 | $112.84 | 1,996 | — | — |
| 2022-03-02 | $114.24 | $114.24 | 568 | — | — |
| 2022-03-01 | $115.36 | $115.36 | 1,043 | — | — |
| 2022-02-28 | $117.04 | $117.04 | 518 | — | — |
| 2022-02-25 | $117.04 | $117.04 | 800 | — | — |
| 2022-02-24 | $122.64 | $122.64 | 1,379 | — | — |
| 2022-02-23 | $120.68 | $120.68 | 1,800 | — | — |
| 2022-02-22 | $126.84 | $126.84 | 1,204 | — | — |
| 2022-02-18 | $129.08 | $129.08 | 1,400 | — | — |
| 2022-02-17 | $138.60 | $138.60 | 1,561 | — | — |
| 2022-02-16 | $144.76 | $144.76 | 746 | — | — |
| 2022-02-15 | $140.00 | $140.00 | 964 | — | — |
| 2022-02-14 | $138.88 | $138.88 | 1,414 | — | — |
| 2022-02-11 | $136.08 | $136.08 | 2,629 | — | — |
| 2022-02-10 | $151.48 | $151.48 | 1,707 | — | — |
| 2022-02-09 | $147.00 | $147.00 | 1,546 | — | — |
| 2022-02-08 | $140.84 | $140.84 | 1,064 | — | — |
| 2022-02-07 | $138.60 | $138.60 | 1,936 | — | — |
| 2022-02-04 | $134.40 | $134.40 | 1,468 | — | — |
| 2022-02-03 | $127.96 | $127.96 | 2,275 | — | — |
| 2022-02-02 | $131.88 | $131.88 | 3,175 | — | — |
| 2022-02-01 | $139.16 | $139.16 | 6,946 | — | — |
| 2022-01-31 | $139.72 | $139.72 | 5,132 | — | — |
| 2022-01-28 | $128.52 | $128.52 | 3,004 | — | — |
| 2022-01-27 | $120.68 | $120.68 | 5,589 | — | — |
| 2022-01-26 | $137.20 | $137.20 | 1,293 | — | — |
| 2022-01-25 | $134.68 | $134.68 | 1,429 | — | — |
| 2022-01-24 | $137.48 | $137.48 | 3,189 | — | — |
| 2022-01-21 | $135.52 | $135.52 | 6,336 | — | — |
| 2022-01-20 | $143.36 | $143.36 | 2,479 | — | — |
| 2022-01-19 | $143.36 | $143.36 | 3,132 | — | — |
| 2022-01-18 | $142.80 | $142.80 | 3,450 | — | — |
| 2022-01-14 | $147.84 | $147.84 | 10,839 | — | — |
| 2022-01-13 | $141.96 | $141.96 | 3,600 | — | — |
| 2022-01-12 | $150.36 | $150.36 | 1,918 | — | — |
| 2022-01-11 | $152.04 | $152.04 | 8,068 | — | — |
| 2022-01-10 | $147.84 | $147.84 | 5,829 | — | — |
| 2022-01-07 | $157.36 | $157.36 | 11,504 | — | — |
| 2022-01-06 | $162.68 | $162.68 | 12,821 | — | — |
| 2022-01-05 | $155.68 | $155.68 | 14,489 | — | — |
| 2022-01-04 | $170.24 | $170.24 | 67,189 | — | — |
| 2022-01-03 | $172.76 | $172.76 | 28,529 | — | — |