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
- 2022-02-10 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 | $60.00 | $60.00 | 1,627 | — | — |
| 2022-12-29 | $60.00 | $60.00 | 113 | — | — |
| 2022-12-28 | $57.30 | $57.30 | 1,250 | — | — |
| 2022-12-27 | $66.00 | $66.00 | 30 | — | — |
| 2022-12-23 | $59.73 | $59.73 | 1,130 | — | — |
| 2022-12-22 | $66.00 | $66.00 | 50 | — | — |
| 2022-12-21 | $75.00 | $75.00 | 17 | — | — |
| 2022-12-20 | $75.00 | $75.00 | 17 | — | — |
| 2022-12-19 | $72.30 | $72.30 | 423 | — | — |
| 2022-12-16 | $79.20 | $79.20 | 530 | — | — |
| 2022-12-15 | $80.25 | $80.25 | 127 | — | — |
| 2022-12-14 | $79.50 | $79.50 | 27 | — | — |
| 2022-12-13 | $81.00 | $81.00 | 80 | — | — |
| 2022-12-12 | $81.00 | $81.00 | 27 | — | — |
| 2022-12-09 | $86.40 | $86.40 | 7 | — | — |
| 2022-12-08 | $80.55 | $80.55 | 117 | — | — |
| 2022-12-07 | $85.08 | $85.08 | 43 | — | — |
| 2022-12-06 | $88.80 | $88.80 | 50 | — | — |
| 2022-12-05 | $90.30 | $90.30 | 30 | — | — |
| 2022-12-02 | $87.90 | $87.90 | 50 | — | — |
| 2022-12-01 | $89.61 | $89.61 | 320 | — | — |
| 2022-11-30 | $93.30 | $93.30 | 450 | — | — |
| 2022-11-29 | $93.30 | $93.30 | 27 | — | — |
| 2022-11-28 | $93.30 | $93.30 | 160 | — | — |
| 2022-11-25 | $107.40 | $107.40 | 7 | — | — |
| 2022-11-23 | $99.54 | $99.54 | 80 | — | — |
| 2022-11-22 | $93.30 | $93.30 | 330 | — | — |
| 2022-11-21 | $81.00 | $81.00 | 43 | — | — |
| 2022-11-18 | $85.80 | $85.80 | 600 | — | — |
| 2022-11-17 | $88.56 | $88.56 | 3 | — | — |
| 2022-11-16 | $96.30 | $96.30 | 30 | — | — |
| 2022-11-15 | $100.20 | $100.20 | 613 | — | — |
| 2022-11-14 | $97.50 | $97.50 | 3 | — | — |
| 2022-11-11 | $97.50 | $97.50 | 37 | — | — |
| 2022-11-10 | $92.10 | $92.10 | 393 | — | — |
| 2022-11-09 | $89.10 | $89.10 | 113 | — | — |
| 2022-11-08 | $96.00 | $96.00 | 633 | — | — |
| 2022-11-07 | $89.70 | $89.70 | 20 | — | — |
| 2022-11-04 | $95.70 | $95.70 | 60 | — | — |
| 2022-11-03 | $87.00 | $87.00 | 160 | — | — |
| 2022-11-02 | $89.10 | $89.10 | 23 | — | — |
| 2022-11-01 | $89.40 | $89.40 | 30 | — | — |
| 2022-10-31 | $90.30 | $90.30 | 440 | — | — |
| 2022-10-28 | $90.00 | $90.00 | 287 | — | — |
| 2022-10-27 | $91.50 | $91.50 | 27 | — | — |
| 2022-10-26 | $87.60 | $87.60 | 4,007 | — | — |
| 2022-10-25 | $97.20 | $97.20 | 23 | — | — |
| 2022-10-24 | $98.10 | $98.10 | 30 | — | — |
| 2022-10-21 | $98.10 | $98.10 | 110 | — | — |
| 2022-10-20 | $96.30 | $96.30 | 40 | — | — |
| 2022-10-19 | $96.90 | $96.90 | 170 | — | — |
| 2022-10-18 | $105.60 | $105.60 | 13 | — | — |
| 2022-10-17 | $105.60 | $105.60 | 13 | — | — |
| 2022-10-14 | $105.60 | $105.60 | 93 | — | — |
| 2022-10-13 | $114.48 | $114.48 | 247 | — | — |
| 2022-10-12 | $111.60 | $111.60 | 873 | — | — |
| 2022-10-11 | $110.10 | $110.10 | 87 | — | — |
| 2022-10-10 | $104.10 | $104.10 | 417 | — | — |
| 2022-10-07 | $106.80 | $106.80 | 550 | — | — |
| 2022-10-06 | $109.08 | $109.08 | 33 | — | — |
| 2022-10-05 | $102.00 | $102.00 | 233 | — | — |
| 2022-10-04 | $108.00 | $108.00 | 163 | — | — |
| 2022-10-03 | $109.80 | $109.80 | 1,587 | — | — |
| 2022-09-30 | $123.60 | $123.60 | 177 | — | — |
| 2022-09-29 | $130.20 | $130.20 | 23 | — | — |
| 2022-09-28 | $129.60 | $129.60 | 250 | — | — |
| 2022-09-27 | $134.40 | $134.40 | 40 | — | — |
| 2022-09-26 | $134.40 | $134.40 | 37 | — | — |
| 2022-09-23 | $133.80 | $133.80 | 0 | — | — |
| 2022-09-22 | $133.80 | $133.80 | 220 | — | — |
| 2022-09-21 | $134.40 | $134.40 | 237 | — | — |
| 2022-09-20 | $125.70 | $125.70 | 70 | — | — |
| 2022-09-19 | $127.50 | $127.50 | 240 | — | — |
| 2022-09-16 | $130.80 | $130.80 | 357 | — | — |
| 2022-09-15 | $119.70 | $119.70 | 1,177 | — | — |
| 2022-09-14 | $126.90 | $126.90 | 327 | — | — |
| 2022-09-13 | $130.50 | $130.50 | 83 | — | — |
| 2022-09-12 | $130.50 | $130.50 | 40 | — | — |
| 2022-09-09 | $135.00 | $135.00 | 30 | — | — |
| 2022-09-08 | $135.00 | $135.00 | 127 | — | — |
| 2022-09-07 | $135.00 | $135.00 | 73 | — | — |
| 2022-09-06 | $136.80 | $136.80 | 143 | — | — |
| 2022-09-02 | $144.90 | $144.90 | 143 | — | — |
| 2022-09-01 | $142.80 | $142.80 | 37 | — | — |
| 2022-08-31 | $144.60 | $144.60 | 70 | — | — |
| 2022-08-30 | $142.80 | $142.80 | 647 | — | — |
| 2022-08-29 | $138.30 | $138.30 | 470 | — | — |
| 2022-08-26 | $138.00 | $138.00 | 23 | — | — |
| 2022-08-25 | $138.00 | $138.00 | 50 | — | — |
| 2022-08-24 | $141.00 | $141.00 | 107 | — | — |
| 2022-08-23 | $136.50 | $136.50 | 80 | — | — |
| 2022-08-22 | $141.00 | $141.00 | 167 | — | — |
| 2022-08-19 | $135.90 | $135.90 | 297 | — | — |
| 2022-08-18 | $136.50 | $136.50 | 143 | — | — |
| 2022-08-17 | $144.00 | $144.00 | 113 | — | — |
| 2022-08-16 | $145.50 | $145.50 | 177 | — | — |
| 2022-08-15 | $133.50 | $133.50 | 337 | — | — |
| 2022-08-12 | $140.25 | $140.25 | 747 | — | — |
| 2022-08-11 | $129.00 | $129.00 | 200 | — | — |
| 2022-08-10 | $138.60 | $138.60 | 43 | — | — |
| 2022-08-09 | $132.60 | $132.60 | 97 | — | — |
| 2022-08-08 | $133.20 | $133.20 | 80 | — | — |
| 2022-08-05 | $138.90 | $138.90 | 97 | — | — |
| 2022-08-04 | $140.40 | $140.40 | 17 | — | — |
| 2022-08-03 | $141.60 | $141.60 | 327 | — | — |
| 2022-08-02 | $125.40 | $125.40 | 173 | — | — |
| 2022-08-01 | $132.30 | $132.30 | 510 | — | — |
| 2022-07-29 | $122.10 | $122.10 | 123 | — | — |
| 2022-07-28 | $122.70 | $122.70 | 523 | — | — |
| 2022-07-27 | $123.90 | $123.90 | 153 | — | — |
| 2022-07-26 | $123.30 | $123.30 | 183 | — | — |
| 2022-07-25 | $124.65 | $124.65 | 253 | — | — |
| 2022-07-22 | $126.00 | $126.00 | 57 | — | — |
| 2022-07-21 | $127.20 | $127.20 | 200 | — | — |
| 2022-07-20 | $140.10 | $140.10 | 173 | — | — |
| 2022-07-19 | $136.20 | $136.20 | 90 | — | — |
| 2022-07-18 | $138.60 | $138.60 | 67 | — | — |
| 2022-07-15 | $139.50 | $139.50 | 467 | — | — |
| 2022-07-14 | $146.70 | $146.70 | 363 | — | — |
| 2022-07-13 | $148.65 | $148.65 | 40 | — | — |
| 2022-07-12 | $147.30 | $147.30 | 267 | — | — |
| 2022-07-11 | $144.60 | $144.60 | 173 | — | — |
| 2022-07-08 | $151.50 | $151.50 | 300 | — | — |
| 2022-07-07 | $156.60 | $156.60 | 217 | — | — |
| 2022-07-06 | $156.30 | $156.30 | 207 | — | — |
| 2022-07-05 | $159.60 | $159.60 | 917 | — | — |
| 2022-07-01 | $153.30 | $153.30 | 137 | — | — |
| 2022-06-30 | $155.40 | $155.40 | 237 | — | — |
| 2022-06-29 | $154.65 | $154.65 | 103 | — | — |
| 2022-06-28 | $158.10 | $158.10 | 490 | — | — |
| 2022-06-27 | $154.95 | $154.95 | 127 | — | — |
| 2022-06-24 | $159.60 | $159.60 | 1,130 | — | — |
| 2022-06-23 | $149.70 | $149.70 | 237 | — | — |
| 2022-06-22 | $152.40 | $152.40 | 1,157 | — | — |
| 2022-06-21 | $153.00 | $153.00 | 1,363 | — | — |
| 2022-06-17 | $149.70 | $149.70 | 1,330 | — | — |
| 2022-06-16 | $143.10 | $143.10 | 2,230 | — | — |
| 2022-06-15 | $147.00 | $147.00 | 1,290 | — | — |
| 2022-06-14 | $139.80 | $139.80 | 177 | — | — |
| 2022-06-13 | $136.20 | $136.20 | 267 | — | — |
| 2022-06-10 | $139.20 | $139.20 | 433 | — | — |
| 2022-06-09 | $142.80 | $142.80 | 437 | — | — |
| 2022-06-08 | $142.80 | $142.80 | 1,230 | — | — |
| 2022-06-07 | $140.10 | $140.10 | 500 | — | — |
| 2022-06-06 | $142.50 | $142.50 | 153 | — | — |
| 2022-06-03 | $141.90 | $141.90 | 87 | — | — |
| 2022-06-02 | $142.50 | $142.50 | 40 | — | — |
| 2022-06-01 | $139.50 | $139.50 | 53 | — | — |
| 2022-05-31 | $142.50 | $142.50 | 67 | — | — |
| 2022-05-27 | $142.80 | $142.80 | 463 | — | — |
| 2022-05-26 | $135.90 | $135.90 | 200 | — | — |
| 2022-05-25 | $140.70 | $140.70 | 393 | — | — |
| 2022-05-24 | $135.00 | $135.00 | 1,043 | — | — |
| 2022-05-23 | $139.50 | $139.50 | 403 | — | — |
| 2022-05-20 | $138.90 | $138.90 | 2,790 | — | — |
| 2022-05-19 | $142.80 | $142.80 | 1,530 | — | — |
| 2022-05-18 | $140.40 | $140.40 | 1,320 | — | — |
| 2022-05-17 | $137.70 | $137.70 | 197 | — | — |
| 2022-05-16 | $141.30 | $141.30 | 2,043 | — | — |
| 2022-05-13 | $130.11 | $130.11 | 327 | — | — |
| 2022-05-12 | $124.20 | $124.20 | 247 | — | — |
| 2022-05-11 | $118.50 | $118.50 | 1,497 | — | — |
| 2022-05-10 | $125.10 | $125.10 | 860 | — | — |
| 2022-05-09 | $130.50 | $130.50 | 1,207 | — | — |
| 2022-05-06 | $131.70 | $131.70 | 1,337 | — | — |
| 2022-05-05 | $126.90 | $126.90 | 493 | — | — |
| 2022-05-04 | $124.80 | $124.80 | 357 | — | — |
| 2022-05-03 | $126.60 | $126.60 | 380 | — | — |
| 2022-05-02 | $129.60 | $129.60 | 1,353 | — | — |
| 2022-04-29 | $135.90 | $135.90 | 623 | — | — |
| 2022-04-28 | $135.90 | $135.90 | 1,263 | — | — |
| 2022-04-27 | $147.00 | $147.00 | 2,483 | — | — |
| 2022-04-26 | $142.50 | $142.50 | 1,113 | — | — |
| 2022-04-25 | $144.00 | $144.00 | 3,327 | — | — |
| 2022-04-22 | $132.00 | $132.00 | 557 | — | — |
| 2022-04-21 | $126.60 | $126.60 | 567 | — | — |
| 2022-04-20 | $124.41 | $124.41 | 287 | — | — |
| 2022-04-19 | $128.40 | $128.40 | 447 | — | — |
| 2022-04-18 | $126.90 | $126.90 | 713 | — | — |
| 2022-04-14 | $127.20 | $127.20 | 2,037 | — | — |
| 2022-04-13 | $123.30 | $123.30 | 990 | — | — |
| 2022-04-12 | $120.90 | $120.90 | 1,073 | — | — |
| 2022-04-11 | $116.70 | $116.70 | 2,210 | — | — |
| 2022-04-08 | $125.40 | $125.40 | 887 | — | — |
| 2022-04-07 | $126.90 | $126.90 | 1,160 | — | — |
| 2022-04-06 | $129.60 | $129.60 | 977 | — | — |
| 2022-04-05 | $130.50 | $130.50 | 2,893 | — | — |
| 2022-04-04 | $135.30 | $135.30 | 2,480 | — | — |
| 2022-04-01 | $127.50 | $127.50 | 610 | — | — |
| 2022-03-31 | $132.00 | $132.00 | 1,443 | — | — |
| 2022-03-30 | $125.40 | $125.40 | 2,483 | — | — |
| 2022-03-29 | $135.60 | $135.60 | 1,513 | — | — |
| 2022-03-28 | $124.50 | $124.50 | 1,390 | — | — |
| 2022-03-25 | $127.50 | $127.50 | 3,233 | — | — |
| 2022-03-24 | $120.00 | $120.00 | 4,010 | — | — |
| 2022-03-23 | $118.50 | $118.50 | 937 | — | — |
| 2022-03-22 | $120.00 | $120.00 | 1,630 | — | — |
| 2022-03-21 | $120.00 | $120.00 | 1,107 | — | — |
| 2022-03-18 | $114.00 | $114.00 | 4,473 | — | — |
| 2022-03-17 | $131.40 | $131.40 | 1,040 | — | — |
| 2022-03-16 | $132.00 | $132.00 | 1,487 | — | — |
| 2022-03-15 | $130.50 | $130.50 | 3,117 | — | — |
| 2022-03-14 | $118.50 | $118.50 | 2,153 | — | — |
| 2022-03-11 | $133.50 | $133.50 | 2,063 | — | — |
| 2022-03-10 | $131.70 | $131.70 | 2,033 | — | — |
| 2022-03-09 | $130.50 | $130.50 | 3,810 | — | — |
| 2022-03-08 | $124.50 | $124.50 | 4,870 | — | — |
| 2022-03-07 | $132.60 | $132.60 | 7,603 | — | — |
| 2022-03-04 | $119.70 | $119.70 | 2,457 | — | — |
| 2022-03-03 | $120.90 | $120.90 | 4,867 | — | — |
| 2022-03-02 | $118.50 | $118.50 | 4,733 | — | — |
| 2022-03-01 | $108.90 | $108.90 | 4,807 | — | — |
| 2022-02-28 | $104.10 | $104.10 | 2,910 | — | — |
| 2022-02-25 | $98.70 | $98.70 | 2,053 | — | — |
| 2022-02-24 | $88.50 | $88.50 | 4,017 | — | — |
| 2022-02-23 | $88.80 | $88.80 | 2,500 | — | — |
| 2022-02-22 | $85.50 | $85.50 | 5,573 | — | — |
| 2022-02-18 | $90.30 | $90.30 | 11,160 | — | — |
| 2022-02-17 | $100.20 | $100.20 | 10,310 | — | — |
| 2022-02-16 | $105.00 | $105.00 | 12,007 | — | — |
| 2022-02-15 | $109.50 | $109.50 | 12,157 | — | — |
| 2022-02-14 | $115.50 | $115.50 | 29,033 | — | — |
| 2022-02-11 | $127.80 | $127.80 | 386,640 | — | — |
| 2022-02-10 | $111.30 | $111.30 | 20,463 | — | — |