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
- 2021-12-16 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 | $55.80 | $55.80 | 1,592 | — | — |
| 2022-12-29 | $55.80 | $55.80 | 417 | — | — |
| 2022-12-28 | $56.52 | $56.52 | 92 | — | — |
| 2022-12-27 | $56.52 | $56.52 | 0 | — | — |
| 2022-12-23 | $56.52 | $56.52 | 0 | — | — |
| 2022-12-22 | $56.52 | $56.52 | 42 | — | — |
| 2022-12-21 | $58.80 | $58.80 | 58 | — | — |
| 2022-12-20 | $59.28 | $59.28 | 33 | — | — |
| 2022-12-19 | $70.68 | $70.68 | 33 | — | — |
| 2022-12-16 | $81.60 | $81.60 | 0 | — | — |
| 2022-12-15 | $81.60 | $81.60 | 8 | — | — |
| 2022-12-14 | $81.60 | $81.60 | 75 | — | — |
| 2022-12-13 | $79.92 | $79.92 | 0 | — | — |
| 2022-12-12 | $79.92 | $79.92 | 50 | — | — |
| 2022-12-09 | $78.12 | $78.12 | 175 | — | — |
| 2022-12-08 | $78.42 | $78.42 | 658 | — | — |
| 2022-12-07 | $73.80 | $73.80 | 408 | — | — |
| 2022-12-06 | $80.40 | $80.40 | 500 | — | — |
| 2022-12-05 | $82.80 | $82.80 | 425 | — | — |
| 2022-12-02 | $82.80 | $82.80 | 100 | — | — |
| 2022-12-01 | $83.40 | $83.40 | 1,208 | — | — |
| 2022-11-30 | $84.00 | $84.00 | 183 | — | — |
| 2022-11-29 | $83.28 | $83.28 | 942 | — | — |
| 2022-11-28 | $84.00 | $84.00 | 1,958 | — | — |
| 2022-11-25 | $85.80 | $85.80 | 242 | — | — |
| 2022-11-23 | $86.28 | $86.28 | 350 | — | — |
| 2022-11-22 | $86.40 | $86.40 | 1,033 | — | — |
| 2022-11-21 | $86.88 | $86.88 | 1,267 | — | — |
| 2022-11-18 | $86.88 | $86.88 | 2,025 | — | — |
| 2022-11-17 | $84.24 | $84.24 | 13,708 | — | — |
| 2022-11-16 | $102.00 | $102.00 | 125 | — | — |
| 2022-11-15 | $102.00 | $102.00 | 8 | — | — |
| 2022-11-14 | $102.00 | $102.00 | 608 | — | — |
| 2022-11-11 | $103.80 | $103.80 | 0 | — | — |
| 2022-11-10 | $103.80 | $103.80 | 483 | — | — |
| 2022-11-09 | $112.20 | $112.20 | 1,025 | — | — |
| 2022-11-08 | $108.24 | $108.24 | 900 | — | — |
| 2022-11-07 | $99.48 | $99.48 | 0 | — | — |
| 2022-11-04 | $99.48 | $99.48 | 925 | — | — |
| 2022-11-03 | $96.00 | $96.00 | 0 | — | — |
| 2022-11-02 | $96.00 | $96.00 | 42 | — | — |
| 2022-11-01 | $99.00 | $99.00 | 0 | — | — |
| 2022-10-31 | $99.00 | $99.00 | 50 | — | — |
| 2022-10-28 | $99.00 | $99.00 | 333 | — | — |
| 2022-10-27 | $116.04 | $116.04 | 233 | — | — |
| 2022-10-26 | $105.24 | $105.24 | 42 | — | — |
| 2022-10-25 | $102.84 | $102.84 | 0 | — | — |
| 2022-10-24 | $102.84 | $102.84 | 25 | — | — |
| 2022-10-21 | $102.96 | $102.96 | 0 | — | — |
| 2022-10-20 | $102.96 | $102.96 | 0 | — | — |
| 2022-10-19 | $102.96 | $102.96 | 67 | — | — |
| 2022-10-18 | $103.54 | $103.54 | 25 | — | — |
| 2022-10-17 | $103.54 | $103.54 | 8 | — | — |
| 2022-10-14 | $105.60 | $105.60 | 92 | — | — |
| 2022-10-13 | $90.00 | $90.00 | 25 | — | — |
| 2022-10-12 | $90.96 | $90.96 | 25 | — | — |
| 2022-10-11 | $87.00 | $87.00 | 67 | — | — |
| 2022-10-10 | $87.00 | $87.00 | 158 | — | — |
| 2022-10-07 | $87.60 | $87.60 | 350 | — | — |
| 2022-10-06 | $90.00 | $90.00 | 500 | — | — |
| 2022-10-05 | $92.10 | $92.10 | 292 | — | — |
| 2022-10-04 | $85.68 | $85.68 | 175 | — | — |
| 2022-10-03 | $84.00 | $84.00 | 25 | — | — |
| 2022-09-30 | $75.19 | $75.19 | 208 | — | — |
| 2022-09-29 | $75.60 | $75.60 | 200 | — | — |
| 2022-09-28 | $72.00 | $72.00 | 0 | — | — |
| 2022-09-27 | $72.00 | $72.00 | 217 | — | — |
| 2022-09-26 | $72.00 | $72.00 | 108 | — | — |
| 2022-09-23 | $86.64 | $86.64 | 0 | — | — |
| 2022-09-22 | $86.64 | $86.64 | 0 | — | — |
| 2022-09-21 | $86.64 | $86.64 | 400 | — | — |
| 2022-09-20 | $90.12 | $90.12 | 92 | — | — |
| 2022-09-19 | $86.23 | $86.23 | 0 | — | — |
| 2022-09-16 | $86.23 | $86.23 | 17 | — | — |
| 2022-09-15 | $88.56 | $88.56 | 83 | — | — |
| 2022-09-14 | $92.26 | $92.26 | 17 | — | — |
| 2022-09-13 | $98.40 | $98.40 | 0 | — | — |
| 2022-09-12 | $98.40 | $98.40 | 25 | — | — |
| 2022-09-09 | $98.40 | $98.40 | 17 | — | — |
| 2022-09-08 | $102.25 | $102.25 | 167 | — | — |
| 2022-09-07 | $105.60 | $105.60 | 475 | — | — |
| 2022-09-06 | $109.44 | $109.44 | 0 | — | — |
| 2022-09-02 | $109.44 | $109.44 | 250 | — | — |
| 2022-09-01 | $102.96 | $102.96 | 33 | — | — |
| 2022-08-31 | $92.40 | $92.40 | 108 | — | — |
| 2022-08-30 | $92.40 | $92.40 | 0 | — | — |
| 2022-08-29 | $92.40 | $92.40 | 0 | — | — |
| 2022-08-26 | $92.40 | $92.40 | 233 | — | — |
| 2022-08-25 | $99.00 | $99.00 | 217 | — | — |
| 2022-08-24 | $92.16 | $92.16 | 25 | — | — |
| 2022-08-23 | $94.10 | $94.10 | 108 | — | — |
| 2022-08-22 | $88.44 | $88.44 | 108 | — | — |
| 2022-08-19 | $97.79 | $97.79 | 575 | — | — |
| 2022-08-18 | $87.00 | $87.00 | 200 | — | — |
| 2022-08-17 | $85.32 | $85.32 | 0 | — | — |
| 2022-08-16 | $85.32 | $85.32 | 875 | — | — |
| 2022-08-15 | $85.20 | $85.20 | 1,292 | — | — |
| 2022-08-12 | $81.72 | $81.72 | 42 | — | — |
| 2022-08-11 | $75.84 | $75.84 | 0 | — | — |
| 2022-08-10 | $75.84 | $75.84 | 17 | — | — |
| 2022-08-09 | $75.84 | $75.84 | 8 | — | — |
| 2022-08-08 | $78.48 | $78.48 | 0 | — | — |
| 2022-08-05 | $78.48 | $78.48 | 0 | — | — |
| 2022-08-04 | $78.48 | $78.48 | 0 | — | — |
| 2022-08-03 | $78.48 | $78.48 | 0 | — | — |
| 2022-08-02 | $78.48 | $78.48 | 0 | — | — |
| 2022-08-01 | $78.48 | $78.48 | 17 | — | — |
| 2022-07-29 | $78.60 | $78.60 | 108 | — | — |
| 2022-07-28 | $78.96 | $78.96 | 0 | — | — |
| 2022-07-27 | $78.96 | $78.96 | 383 | — | — |
| 2022-07-26 | $90.72 | $90.72 | 175 | — | — |
| 2022-07-25 | $93.60 | $93.60 | 0 | — | — |
| 2022-07-22 | $93.60 | $93.60 | 0 | — | — |
| 2022-07-21 | $93.60 | $93.60 | 25 | — | — |
| 2022-07-20 | $87.90 | $87.90 | 0 | — | — |
| 2022-07-19 | $87.90 | $87.90 | 0 | — | — |
| 2022-07-18 | $87.90 | $87.90 | 0 | — | — |
| 2022-07-15 | $87.90 | $87.90 | 0 | — | — |
| 2022-07-14 | $87.90 | $87.90 | 100 | — | — |
| 2022-07-13 | $87.48 | $87.48 | 0 | — | — |
| 2022-07-12 | $87.48 | $87.48 | 0 | — | — |
| 2022-07-11 | $87.48 | $87.48 | 8 | — | — |
| 2022-07-08 | $91.80 | $91.80 | 25 | — | — |
| 2022-07-07 | $84.36 | $84.36 | 42 | — | — |
| 2022-07-06 | $83.88 | $83.88 | 0 | — | — |
| 2022-07-05 | $83.88 | $83.88 | 0 | — | — |
| 2022-07-01 | $83.88 | $83.88 | 0 | — | — |
| 2022-06-30 | $83.88 | $83.88 | 67 | — | — |
| 2022-06-29 | $84.60 | $84.60 | 108 | — | — |
| 2022-06-28 | $93.60 | $93.60 | 533 | — | — |
| 2022-06-27 | $78.60 | $78.60 | 0 | — | — |
| 2022-06-24 | $78.60 | $78.60 | 0 | — | — |
| 2022-06-23 | $78.60 | $78.60 | 0 | — | — |
| 2022-06-22 | $78.60 | $78.60 | 17 | — | — |
| 2022-06-21 | $82.38 | $82.38 | 8 | — | — |
| 2022-06-17 | $78.00 | $78.00 | 0 | — | — |
| 2022-06-16 | $78.00 | $78.00 | 0 | — | — |
| 2022-06-15 | $78.00 | $78.00 | 0 | — | — |
| 2022-06-14 | $78.00 | $78.00 | 0 | — | — |
| 2022-06-13 | $78.00 | $78.00 | 33 | — | — |
| 2022-06-10 | $90.72 | $90.72 | 0 | — | — |
| 2022-06-09 | $90.72 | $90.72 | 0 | — | — |
| 2022-06-08 | $90.72 | $90.72 | 0 | — | — |
| 2022-06-07 | $90.72 | $90.72 | 0 | — | — |
| 2022-06-06 | $90.72 | $90.72 | 0 | — | — |
| 2022-06-03 | $90.72 | $90.72 | 0 | — | — |
| 2022-06-02 | $90.72 | $90.72 | 0 | — | — |
| 2022-06-01 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-31 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-27 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-26 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-25 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-24 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-23 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-20 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-19 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-18 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-17 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-16 | $90.72 | $90.72 | 0 | — | — |
| 2022-05-13 | $90.72 | $90.72 | 25 | — | — |
| 2022-05-12 | $101.40 | $101.40 | 175 | — | — |
| 2022-05-11 | $98.40 | $98.40 | 0 | — | — |
| 2022-05-10 | $98.40 | $98.40 | 33 | — | — |
| 2022-05-09 | $99.96 | $99.96 | 0 | — | — |
| 2022-05-06 | $99.96 | $99.96 | 0 | — | — |
| 2022-05-05 | $99.96 | $99.96 | 0 | — | — |
| 2022-05-04 | $99.96 | $99.96 | 83 | — | — |
| 2022-05-03 | $88.80 | $88.80 | 0 | — | — |
| 2022-05-02 | $88.80 | $88.80 | 200 | — | — |
| 2022-04-29 | $93.60 | $93.60 | 50 | — | — |
| 2022-04-28 | $96.72 | $96.72 | 17 | — | — |
| 2022-04-27 | $96.72 | $96.72 | 258 | — | — |
| 2022-04-26 | $98.52 | $98.52 | 33 | — | — |
| 2022-04-25 | $98.52 | $98.52 | 0 | — | — |
| 2022-04-22 | $98.52 | $98.52 | 50 | — | — |
| 2022-04-21 | $100.68 | $100.68 | 283 | — | — |
| 2022-04-20 | $93.72 | $93.72 | 17 | — | — |
| 2022-04-19 | $102.42 | $102.42 | 183 | — | — |
| 2022-04-18 | $105.12 | $105.12 | 92 | — | — |
| 2022-04-14 | $114.00 | $114.00 | 500 | — | — |
| 2022-04-13 | $105.60 | $105.60 | 1,483 | — | — |
| 2022-04-12 | $119.70 | $119.70 | 1,700 | — | — |
| 2022-04-11 | $115.26 | $115.26 | 217 | — | — |
| 2022-04-08 | $106.44 | $106.44 | 0 | — | — |
| 2022-04-07 | $106.44 | $106.44 | 0 | — | — |
| 2022-04-06 | $106.44 | $106.44 | 75 | — | — |
| 2022-04-05 | $112.80 | $112.80 | 250 | — | — |
| 2022-04-04 | $100.32 | $100.32 | 67 | — | — |
| 2022-04-01 | $97.86 | $97.86 | 58 | — | — |
| 2022-03-31 | $102.00 | $102.00 | 142 | — | — |
| 2022-03-30 | $102.00 | $102.00 | 7,683 | — | — |
| 2022-03-29 | $102.36 | $102.36 | 8 | — | — |
| 2022-03-28 | $102.36 | $102.36 | 0 | — | — |
| 2022-03-25 | $102.36 | $102.36 | 25 | — | — |
| 2022-03-24 | $102.36 | $102.36 | 0 | — | — |
| 2022-03-23 | $102.36 | $102.36 | 50 | — | — |
| 2022-03-22 | $104.40 | $104.40 | 0 | — | — |
| 2022-03-21 | $104.40 | $104.40 | 17 | — | — |
| 2022-03-18 | $101.64 | $101.64 | 0 | — | — |
| 2022-03-17 | $101.64 | $101.64 | 0 | — | — |
| 2022-03-16 | $101.64 | $101.64 | 0 | — | — |
| 2022-03-15 | $101.64 | $101.64 | 17 | — | — |
| 2022-03-14 | $111.48 | $111.48 | 0 | — | — |
| 2022-03-11 | $111.48 | $111.48 | 150 | — | — |
| 2022-03-10 | $103.20 | $103.20 | 67 | — | — |
| 2022-03-09 | $105.72 | $105.72 | 33 | — | — |
| 2022-03-08 | $114.36 | $114.36 | 75 | — | — |
| 2022-03-07 | $129.00 | $129.00 | 0 | — | — |
| 2022-03-04 | $129.00 | $129.00 | 0 | — | — |
| 2022-03-03 | $129.00 | $129.00 | 158 | — | — |
| 2022-03-02 | $122.40 | $122.40 | 58 | — | — |
| 2022-03-01 | $122.40 | $122.40 | 0 | — | — |
| 2022-02-28 | $122.40 | $122.40 | 250 | — | — |
| 2022-02-25 | $116.40 | $116.40 | 58 | — | — |
| 2022-02-24 | $120.00 | $120.00 | 83 | — | — |
| 2022-02-23 | $120.00 | $120.00 | 483 | — | — |
| 2022-02-22 | $120.00 | $120.00 | 642 | — | — |
| 2022-02-18 | $123.60 | $123.60 | 167 | — | — |
| 2022-02-17 | $123.60 | $123.60 | 358 | — | — |
| 2022-02-16 | $122.40 | $122.40 | 392 | — | — |
| 2022-02-15 | $126.24 | $126.24 | 1,150 | — | — |
| 2022-02-14 | $128.40 | $128.40 | 167 | — | — |
| 2022-02-11 | $131.16 | $131.16 | 592 | — | — |
| 2022-02-10 | $143.16 | $143.16 | 833 | — | — |
| 2022-02-09 | $150.00 | $150.00 | 33 | — | — |
| 2022-02-08 | $149.88 | $149.88 | 733 | — | — |
| 2022-02-07 | $140.28 | $140.28 | 0 | — | — |
| 2022-02-04 | $140.28 | $140.28 | 408 | — | — |
| 2022-02-03 | $144.00 | $144.00 | 1,508 | — | — |
| 2022-02-02 | $136.08 | $136.08 | 1,075 | — | — |
| 2022-02-01 | $136.20 | $136.20 | 108 | — | — |
| 2022-01-31 | $134.75 | $134.75 | 358 | — | — |
| 2022-01-28 | $130.20 | $130.20 | 242 | — | — |
| 2022-01-27 | $128.40 | $128.40 | 267 | — | — |
| 2022-01-26 | $142.56 | $142.56 | 92 | — | — |
| 2022-01-25 | $155.64 | $155.64 | 792 | — | — |
| 2022-01-24 | $141.65 | $141.65 | 1,308 | — | — |
| 2022-01-21 | $149.04 | $149.04 | 258 | — | — |
| 2022-01-20 | $144.12 | $144.12 | 600 | — | — |
| 2022-01-19 | $149.88 | $149.88 | 558 | — | — |
| 2022-01-18 | $151.92 | $151.92 | 425 | — | — |
| 2022-01-14 | $149.04 | $149.04 | 867 | — | — |
| 2022-01-13 | $148.80 | $148.80 | 400 | — | — |
| 2022-01-12 | $150.60 | $150.60 | 642 | — | — |
| 2022-01-11 | $150.12 | $150.12 | 392 | — | — |
| 2022-01-10 | $140.70 | $140.70 | 642 | — | — |
| 2022-01-07 | $138.60 | $138.60 | 925 | — | — |
| 2022-01-06 | $138.24 | $138.24 | 58 | — | — |
| 2022-01-05 | $141.24 | $141.24 | 192 | — | — |
| 2022-01-04 | $141.12 | $141.12 | 750 | — | — |
| 2022-01-03 | $150.02 | $150.02 | 800 | — | — |