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
- 2013-11-06 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 | $51.00 | $51.00 | 173,727 | — | — |
| 2022-12-29 | $47.25 | $47.25 | 214,547 | — | — |
| 2022-12-28 | $40.05 | $40.05 | 215,973 | — | — |
| 2022-12-27 | $37.20 | $37.20 | 192,187 | — | — |
| 2022-12-23 | $38.85 | $38.85 | 203,307 | — | — |
| 2022-12-22 | $40.65 | $40.65 | 307,253 | — | — |
| 2022-12-21 | $45.45 | $45.45 | 169,027 | — | — |
| 2022-12-20 | $45.30 | $45.30 | 182,800 | — | — |
| 2022-12-19 | $44.55 | $44.55 | 181,613 | — | — |
| 2022-12-16 | $46.50 | $46.50 | 383,460 | — | — |
| 2022-12-15 | $48.45 | $48.45 | 179,233 | — | — |
| 2022-12-14 | $51.45 | $51.45 | 189,793 | — | — |
| 2022-12-13 | $52.65 | $52.65 | 323,273 | — | — |
| 2022-12-12 | $57.90 | $57.90 | 472,973 | — | — |
| 2022-12-09 | $70.50 | $70.50 | 115,533 | — | — |
| 2022-12-08 | $68.85 | $68.85 | 87,020 | — | — |
| 2022-12-07 | $70.35 | $70.35 | 160,293 | — | — |
| 2022-12-06 | $76.05 | $76.05 | 134,027 | — | — |
| 2022-12-05 | $78.45 | $78.45 | 239,193 | — | — |
| 2022-12-02 | $77.25 | $77.25 | 56,400 | — | — |
| 2022-12-01 | $74.70 | $74.70 | 63,580 | — | — |
| 2022-11-30 | $79.35 | $79.35 | 101,920 | — | — |
| 2022-11-29 | $76.05 | $76.05 | 76,753 | — | — |
| 2022-11-28 | $73.35 | $73.35 | 66,833 | — | — |
| 2022-11-25 | $74.10 | $74.10 | 26,893 | — | — |
| 2022-11-23 | $73.65 | $73.65 | 74,480 | — | — |
| 2022-11-22 | $72.30 | $72.30 | 63,473 | — | — |
| 2022-11-21 | $70.65 | $70.65 | 108,180 | — | — |
| 2022-11-18 | $74.55 | $74.55 | 73,813 | — | — |
| 2022-11-17 | $78.90 | $78.90 | 80,407 | — | — |
| 2022-11-16 | $79.50 | $79.50 | 109,240 | — | — |
| 2022-11-15 | $84.45 | $84.45 | 160,380 | — | — |
| 2022-11-14 | $82.50 | $82.50 | 126,367 | — | — |
| 2022-11-11 | $84.90 | $84.90 | 151,820 | — | — |
| 2022-11-10 | $86.10 | $86.10 | 183,980 | — | — |
| 2022-11-09 | $81.15 | $81.15 | 123,013 | — | — |
| 2022-11-08 | $80.25 | $80.25 | 143,747 | — | — |
| 2022-11-07 | $77.25 | $77.25 | 124,613 | — | — |
| 2022-11-04 | $71.10 | $71.10 | 423,753 | — | — |
| 2022-11-03 | $68.10 | $68.10 | 133,093 | — | — |
| 2022-11-02 | $71.40 | $71.40 | 123,207 | — | — |
| 2022-11-01 | $70.65 | $70.65 | 97,873 | — | — |
| 2022-10-31 | $71.40 | $71.40 | 86,860 | — | — |
| 2022-10-28 | $76.05 | $76.05 | 93,693 | — | — |
| 2022-10-27 | $73.35 | $73.35 | 79,840 | — | — |
| 2022-10-26 | $74.55 | $74.55 | 137,120 | — | — |
| 2022-10-25 | $73.65 | $73.65 | 192,413 | — | — |
| 2022-10-24 | $67.50 | $67.50 | 76,900 | — | — |
| 2022-10-21 | $68.25 | $68.25 | 95,487 | — | — |
| 2022-10-20 | $66.45 | $66.45 | 124,273 | — | — |
| 2022-10-19 | $66.75 | $66.75 | 127,673 | — | — |
| 2022-10-18 | $73.35 | $73.35 | 64,093 | — | — |
| 2022-10-17 | $74.10 | $74.10 | 125,387 | — | — |
| 2022-10-14 | $71.85 | $71.85 | 85,687 | — | — |
| 2022-10-13 | $76.80 | $76.80 | 80,833 | — | — |
| 2022-10-12 | $76.65 | $76.65 | 87,020 | — | — |
| 2022-10-11 | $73.65 | $73.65 | 103,600 | — | — |
| 2022-10-10 | $76.50 | $76.50 | 88,953 | — | — |
| 2022-10-07 | $83.10 | $83.10 | 113,727 | — | — |
| 2022-10-06 | $86.25 | $86.25 | 73,787 | — | — |
| 2022-10-05 | $88.95 | $88.95 | 101,200 | — | — |
| 2022-10-04 | $88.20 | $88.20 | 107,133 | — | — |
| 2022-10-03 | $86.10 | $86.10 | 158,980 | — | — |
| 2022-09-30 | $81.90 | $81.90 | 175,867 | — | — |
| 2022-09-29 | $80.55 | $80.55 | 185,520 | — | — |
| 2022-09-28 | $79.80 | $79.80 | 169,080 | — | — |
| 2022-09-27 | $69.60 | $69.60 | 140,647 | — | — |
| 2022-09-26 | $63.60 | $63.60 | 68,893 | — | — |
| 2022-09-23 | $66.00 | $66.00 | 105,400 | — | — |
| 2022-09-22 | $69.15 | $69.15 | 88,300 | — | — |
| 2022-09-21 | $69.90 | $69.90 | 78,093 | — | — |
| 2022-09-20 | $73.95 | $73.95 | 57,553 | — | — |
| 2022-09-19 | $73.80 | $73.80 | 89,033 | — | — |
| 2022-09-16 | $75.60 | $75.60 | 195,060 | — | — |
| 2022-09-15 | $77.55 | $77.55 | 157,440 | — | — |
| 2022-09-14 | $71.25 | $71.25 | 153,180 | — | — |
| 2022-09-13 | $72.45 | $72.45 | 162,260 | — | — |
| 2022-09-12 | $81.15 | $81.15 | 100,600 | — | — |
| 2022-09-09 | $80.25 | $80.25 | 118,573 | — | — |
| 2022-09-08 | $80.55 | $80.55 | 91,260 | — | — |
| 2022-09-07 | $79.20 | $79.20 | 122,147 | — | — |
| 2022-09-06 | $76.05 | $76.05 | 102,180 | — | — |
| 2022-09-02 | $78.60 | $78.60 | 116,300 | — | — |
| 2022-09-01 | $78.15 | $78.15 | 94,153 | — | — |
| 2022-08-31 | $75.90 | $75.90 | 116,040 | — | — |
| 2022-08-30 | $75.60 | $75.60 | 203,707 | — | — |
| 2022-08-29 | $77.10 | $77.10 | 149,327 | — | — |
| 2022-08-26 | $76.80 | $76.80 | 118,387 | — | — |
| 2022-08-25 | $85.65 | $85.65 | 92,767 | — | — |
| 2022-08-24 | $87.30 | $87.30 | 132,707 | — | — |
| 2022-08-23 | $86.25 | $86.25 | 97,413 | — | — |
| 2022-08-22 | $81.90 | $81.90 | 94,413 | — | — |
| 2022-08-19 | $82.05 | $82.05 | 94,100 | — | — |
| 2022-08-18 | $82.50 | $82.50 | 119,513 | — | — |
| 2022-08-17 | $79.50 | $79.50 | 101,987 | — | — |
| 2022-08-16 | $82.35 | $82.35 | 112,653 | — | — |
| 2022-08-15 | $82.05 | $82.05 | 77,567 | — | — |
| 2022-08-12 | $81.15 | $81.15 | 114,993 | — | — |
| 2022-08-11 | $74.40 | $74.40 | 116,040 | — | — |
| 2022-08-10 | $78.00 | $78.00 | 109,973 | — | — |
| 2022-08-09 | $73.65 | $73.65 | 133,400 | — | — |
| 2022-08-08 | $77.40 | $77.40 | 169,793 | — | — |
| 2022-08-05 | $70.20 | $70.20 | 177,233 | — | — |
| 2022-08-04 | $67.95 | $67.95 | 231,207 | — | — |
| 2022-08-03 | $67.50 | $67.50 | 155,187 | — | — |
| 2022-08-02 | $64.50 | $64.50 | 115,193 | — | — |
| 2022-08-01 | $61.20 | $61.20 | 170,087 | — | — |
| 2022-07-29 | $63.75 | $63.75 | 165,300 | — | — |
| 2022-07-28 | $66.90 | $66.90 | 147,207 | — | — |
| 2022-07-27 | $69.15 | $69.15 | 84,240 | — | — |
| 2022-07-26 | $66.75 | $66.75 | 111,147 | — | — |
| 2022-07-25 | $66.60 | $66.60 | 90,453 | — | — |
| 2022-07-22 | $66.75 | $66.75 | 113,580 | — | — |
| 2022-07-21 | $71.85 | $71.85 | 78,980 | — | — |
| 2022-07-20 | $72.45 | $72.45 | 182,027 | — | — |
| 2022-07-19 | $70.35 | $70.35 | 117,833 | — | — |
| 2022-07-18 | $67.50 | $67.50 | 110,213 | — | — |
| 2022-07-15 | $70.65 | $70.65 | 93,753 | — | — |
| 2022-07-14 | $69.45 | $69.45 | 92,247 | — | — |
| 2022-07-13 | $75.00 | $75.00 | 135,487 | — | — |
| 2022-07-12 | $74.25 | $74.25 | 114,447 | — | — |
| 2022-07-11 | $73.20 | $73.20 | 122,347 | — | — |
| 2022-07-08 | $78.75 | $78.75 | 131,093 | — | — |
| 2022-07-07 | $78.15 | $78.15 | 221,773 | — | — |
| 2022-07-06 | $78.30 | $78.30 | 164,333 | — | — |
| 2022-07-05 | $79.65 | $79.65 | 162,273 | — | — |
| 2022-07-01 | $70.95 | $70.95 | 101,320 | — | — |
| 2022-06-30 | $67.65 | $67.65 | 121,800 | — | — |
| 2022-06-29 | $67.65 | $67.65 | 164,693 | — | — |
| 2022-06-28 | $68.70 | $68.70 | 224,527 | — | — |
| 2022-06-27 | $75.45 | $75.45 | 143,860 | — | — |
| 2022-06-24 | $77.55 | $77.55 | 165,387 | — | — |
| 2022-06-23 | $76.95 | $76.95 | 236,767 | — | — |
| 2022-06-22 | $72.00 | $72.00 | 179,573 | — | — |
| 2022-06-21 | $73.05 | $73.05 | 194,387 | — | — |
| 2022-06-17 | $66.60 | $66.60 | 426,893 | — | — |
| 2022-06-16 | $62.25 | $62.25 | 247,520 | — | — |
| 2022-06-15 | $68.25 | $68.25 | 179,767 | — | — |
| 2022-06-14 | $68.55 | $68.55 | 129,987 | — | — |
| 2022-06-13 | $74.10 | $74.10 | 176,187 | — | — |
| 2022-06-10 | $82.50 | $82.50 | 179,513 | — | — |
| 2022-06-09 | $89.25 | $89.25 | 128,133 | — | — |
| 2022-06-08 | $97.35 | $97.35 | 171,167 | — | — |
| 2022-06-07 | $92.55 | $92.55 | 197,893 | — | — |
| 2022-06-06 | $85.80 | $85.80 | 121,640 | — | — |
| 2022-06-03 | $93.75 | $93.75 | 159,660 | — | — |
| 2022-06-02 | $91.50 | $91.50 | 89,800 | — | — |
| 2022-06-01 | $92.40 | $92.40 | 155,680 | — | — |
| 2022-05-31 | $94.20 | $94.20 | 119,493 | — | — |
| 2022-05-27 | $95.70 | $95.70 | 153,587 | — | — |
| 2022-05-26 | $87.15 | $87.15 | 109,027 | — | — |
| 2022-05-25 | $84.30 | $84.30 | 117,047 | — | — |
| 2022-05-24 | $82.80 | $82.80 | 114,840 | — | — |
| 2022-05-23 | $87.45 | $87.45 | 116,287 | — | — |
| 2022-05-20 | $87.30 | $87.30 | 141,720 | — | — |
| 2022-05-19 | $84.75 | $84.75 | 150,260 | — | — |
| 2022-05-18 | $81.00 | $81.00 | 262,113 | — | — |
| 2022-05-17 | $85.65 | $85.65 | 178,260 | — | — |
| 2022-05-16 | $81.90 | $81.90 | 175,460 | — | — |
| 2022-05-13 | $80.10 | $80.10 | 180,440 | — | — |
| 2022-05-12 | $77.10 | $77.10 | 177,873 | — | — |
| 2022-05-11 | $78.15 | $78.15 | 198,880 | — | — |
| 2022-05-10 | $87.00 | $87.00 | 282,680 | — | — |
| 2022-05-09 | $75.75 | $75.75 | 275,153 | — | — |
| 2022-05-06 | $91.20 | $91.20 | 219,753 | — | — |
| 2022-05-05 | $101.10 | $101.10 | 372,900 | — | — |
| 2022-05-04 | $99.90 | $99.90 | 141,720 | — | — |
| 2022-05-03 | $96.75 | $96.75 | 107,927 | — | — |
| 2022-05-02 | $94.80 | $94.80 | 181,247 | — | — |
| 2022-04-29 | $91.50 | $91.50 | 151,413 | — | — |
| 2022-04-28 | $96.30 | $96.30 | 109,493 | — | — |
| 2022-04-27 | $96.00 | $96.00 | 128,973 | — | — |
| 2022-04-26 | $96.30 | $96.30 | 199,693 | — | — |
| 2022-04-25 | $101.25 | $101.25 | 87,680 | — | — |
| 2022-04-22 | $100.80 | $100.80 | 84,513 | — | — |
| 2022-04-21 | $100.65 | $100.65 | 130,780 | — | — |
| 2022-04-20 | $106.35 | $106.35 | 78,380 | — | — |
| 2022-04-19 | $106.95 | $106.95 | 109,053 | — | — |
| 2022-04-18 | $108.45 | $108.45 | 158,293 | — | — |
| 2022-04-14 | $117.00 | $117.00 | 108,647 | — | — |
| 2022-04-13 | $120.75 | $120.75 | 149,667 | — | — |
| 2022-04-12 | $113.55 | $113.55 | 141,420 | — | — |
| 2022-04-11 | $115.50 | $115.50 | 146,107 | — | — |
| 2022-04-08 | $121.50 | $121.50 | 236,520 | — | — |
| 2022-04-07 | $122.70 | $122.70 | 126,993 | — | — |
| 2022-04-06 | $125.10 | $125.10 | 171,153 | — | — |
| 2022-04-05 | $121.80 | $121.80 | 168,040 | — | — |
| 2022-04-04 | $125.55 | $125.55 | 215,100 | — | — |
| 2022-04-01 | $120.90 | $120.90 | 222,947 | — | — |
| 2022-03-31 | $110.55 | $110.55 | 133,807 | — | — |
| 2022-03-30 | $110.25 | $110.25 | 145,987 | — | — |
| 2022-03-29 | $115.65 | $115.65 | 129,660 | — | — |
| 2022-03-28 | $108.60 | $108.60 | 80,327 | — | — |
| 2022-03-25 | $109.65 | $109.65 | 101,987 | — | — |
| 2022-03-24 | $116.55 | $116.55 | 143,140 | — | — |
| 2022-03-23 | $111.90 | $111.90 | 164,407 | — | — |
| 2022-03-22 | $106.95 | $106.95 | 175,713 | — | — |
| 2022-03-21 | $98.25 | $98.25 | 205,800 | — | — |
| 2022-03-18 | $107.70 | $107.70 | 854,327 | — | — |
| 2022-03-17 | $103.50 | $103.50 | 140,140 | — | — |
| 2022-03-16 | $100.05 | $100.05 | 299,367 | — | — |
| 2022-03-15 | $93.30 | $93.30 | 138,907 | — | — |
| 2022-03-14 | $91.35 | $91.35 | 232,627 | — | — |
| 2022-03-11 | $94.95 | $94.95 | 160,267 | — | — |
| 2022-03-10 | $97.35 | $97.35 | 158,273 | — | — |
| 2022-03-09 | $98.70 | $98.70 | 160,167 | — | — |
| 2022-03-08 | $89.25 | $89.25 | 185,333 | — | — |
| 2022-03-07 | $90.90 | $90.90 | 159,547 | — | — |
| 2022-03-04 | $88.65 | $88.65 | 236,460 | — | — |
| 2022-03-03 | $93.90 | $93.90 | 441,973 | — | — |
| 2022-03-02 | $93.90 | $93.90 | 883,013 | — | — |
| 2022-03-01 | $155.85 | $155.85 | 182,447 | — | — |
| 2022-02-28 | $154.95 | $154.95 | 177,880 | — | — |
| 2022-02-25 | $157.35 | $157.35 | 218,293 | — | — |
| 2022-02-24 | $162.00 | $162.00 | 333,253 | — | — |
| 2022-02-23 | $157.50 | $157.50 | 320,027 | — | — |
| 2022-02-22 | $154.35 | $154.35 | 1,021,607 | — | — |
| 2022-02-18 | $215.70 | $215.70 | 1,188,060 | — | — |
| 2022-02-17 | $180.00 | $180.00 | 170,433 | — | — |
| 2022-02-16 | $181.20 | $181.20 | 241,220 | — | — |
| 2022-02-15 | $175.65 | $175.65 | 331,780 | — | — |
| 2022-02-14 | $166.20 | $166.20 | 459,220 | — | — |
| 2022-02-11 | $153.30 | $153.30 | 360,227 | — | — |
| 2022-02-10 | $136.65 | $136.65 | 277,620 | — | — |
| 2022-02-09 | $135.90 | $135.90 | 310,420 | — | — |
| 2022-02-08 | $122.85 | $122.85 | 598,900 | — | — |
| 2022-02-07 | $153.60 | $153.60 | 228,540 | — | — |
| 2022-02-04 | $146.10 | $146.10 | 218,427 | — | — |
| 2022-02-03 | $135.60 | $135.60 | 124,800 | — | — |
| 2022-02-02 | $135.30 | $135.30 | 123,060 | — | — |
| 2022-02-01 | $138.45 | $138.45 | 301,240 | — | — |
| 2022-01-31 | $133.50 | $133.50 | 131,640 | — | — |
| 2022-01-28 | $128.10 | $128.10 | 182,420 | — | — |
| 2022-01-27 | $117.38 | $117.38 | 129,693 | — | — |
| 2022-01-26 | $130.20 | $130.20 | 236,873 | — | — |
| 2022-01-25 | $128.70 | $128.70 | 171,573 | — | — |
| 2022-01-24 | $127.95 | $127.95 | 174,807 | — | — |
| 2022-01-21 | $124.20 | $124.20 | 165,107 | — | — |
| 2022-01-20 | $115.95 | $115.95 | 109,207 | — | — |
| 2022-01-19 | $111.90 | $111.90 | 95,873 | — | — |
| 2022-01-18 | $113.10 | $113.10 | 149,600 | — | — |
| 2022-01-14 | $120.60 | $120.60 | 153,280 | — | — |
| 2022-01-13 | $120.45 | $120.45 | 135,427 | — | — |
| 2022-01-12 | $125.25 | $125.25 | 204,927 | — | — |
| 2022-01-11 | $126.60 | $126.60 | 131,620 | — | — |
| 2022-01-10 | $116.40 | $116.40 | 163,667 | — | — |
| 2022-01-07 | $105.90 | $105.90 | 131,040 | — | — |
| 2022-01-06 | $108.60 | $108.60 | 113,360 | — | — |
| 2022-01-05 | $105.30 | $105.30 | 123,113 | — | — |
| 2022-01-04 | $110.55 | $110.55 | 164,093 | — | — |
| 2022-01-03 | $106.50 | $106.50 | 120,647 | — | — |