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
- 2021-01-08 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 | $50.40 | $50.40 | 1,560,293 | — | — |
| 2022-12-29 | $51.30 | $51.30 | 7,393 | — | — |
| 2022-12-28 | $43.05 | $43.05 | 1,413 | — | — |
| 2022-12-27 | $43.95 | $43.95 | 820 | — | — |
| 2022-12-23 | $45.00 | $45.00 | 2,387 | — | — |
| 2022-12-22 | $47.25 | $47.25 | 747 | — | — |
| 2022-12-21 | $43.65 | $43.65 | 967 | — | — |
| 2022-12-20 | $41.70 | $41.70 | 1,907 | — | — |
| 2022-12-19 | $40.95 | $40.95 | 847 | — | — |
| 2022-12-16 | $39.15 | $39.15 | 2,180 | — | — |
| 2022-12-15 | $48.45 | $48.45 | 940 | — | — |
| 2022-12-14 | $48.45 | $48.45 | 647 | — | — |
| 2022-12-13 | $47.55 | $47.55 | 3,493 | — | — |
| 2022-12-12 | $53.55 | $53.55 | 1,040 | — | — |
| 2022-12-09 | $54.75 | $54.75 | 127 | — | — |
| 2022-12-08 | $54.00 | $54.00 | 180 | — | — |
| 2022-12-07 | $54.15 | $54.15 | 287 | — | — |
| 2022-12-06 | $54.45 | $54.45 | 333 | — | — |
| 2022-12-05 | $53.25 | $53.25 | 613 | — | — |
| 2022-12-02 | $52.65 | $52.65 | 193 | — | — |
| 2022-12-01 | $52.50 | $52.50 | 847 | — | — |
| 2022-11-30 | $53.25 | $53.25 | 567 | — | — |
| 2022-11-29 | $54.30 | $54.30 | 487 | — | — |
| 2022-11-28 | $55.05 | $55.05 | 393 | — | — |
| 2022-11-25 | $54.60 | $54.60 | 287 | — | — |
| 2022-11-23 | $51.90 | $51.90 | 827 | — | — |
| 2022-11-22 | $54.90 | $54.90 | 353 | — | — |
| 2022-11-21 | $55.35 | $55.35 | 647 | — | — |
| 2022-11-18 | $53.25 | $53.25 | 1,473 | — | — |
| 2022-11-17 | $53.10 | $53.10 | 87 | — | — |
| 2022-11-16 | $50.40 | $50.40 | 1,567 | — | — |
| 2022-11-15 | $54.00 | $54.00 | 3,540 | — | — |
| 2022-11-14 | $53.10 | $53.10 | 2,040 | — | — |
| 2022-11-11 | $52.20 | $52.20 | 2,407 | — | — |
| 2022-11-10 | $48.90 | $48.90 | 1,213 | — | — |
| 2022-11-09 | $51.22 | $51.22 | 3,940 | — | — |
| 2022-11-08 | $51.75 | $51.75 | 820 | — | — |
| 2022-11-07 | $54.00 | $54.00 | 460 | — | — |
| 2022-11-04 | $56.25 | $56.25 | 673 | — | — |
| 2022-11-03 | $58.51 | $58.51 | 840 | — | — |
| 2022-11-02 | $56.10 | $56.10 | 953 | — | — |
| 2022-11-01 | $58.06 | $58.06 | 1,433 | — | — |
| 2022-10-31 | $57.75 | $57.75 | 333 | — | — |
| 2022-10-28 | $57.30 | $57.30 | 607 | — | — |
| 2022-10-27 | $57.75 | $57.75 | 4,893 | — | — |
| 2022-10-26 | $64.35 | $64.35 | 8,187 | — | — |
| 2022-10-25 | $63.75 | $63.75 | 2,593 | — | — |
| 2022-10-24 | $66.90 | $66.90 | 6,733 | — | — |
| 2022-10-21 | $64.35 | $64.35 | 10,387 | — | — |
| 2022-10-20 | $62.40 | $62.40 | 134,320 | — | — |
| 2022-10-19 | $71.70 | $71.70 | 2,493 | — | — |
| 2022-10-18 | $76.20 | $76.20 | 3,340 | — | — |
| 2022-10-17 | $75.00 | $75.00 | 1,073 | — | — |
| 2022-10-14 | $75.60 | $75.60 | 2,280 | — | — |
| 2022-10-13 | $75.00 | $75.00 | 7,867 | — | — |
| 2022-10-12 | $85.95 | $85.95 | 7,353 | — | — |
| 2022-10-11 | $89.10 | $89.10 | 16,953 | — | — |
| 2022-10-10 | $86.25 | $86.25 | 6,980 | — | — |
| 2022-10-07 | $85.35 | $85.35 | 3,627 | — | — |
| 2022-10-06 | $79.50 | $79.50 | 3,060 | — | — |
| 2022-10-05 | $80.85 | $80.85 | 4,187 | — | — |
| 2022-10-04 | $77.25 | $77.25 | 3,100 | — | — |
| 2022-10-03 | $83.10 | $83.10 | 20,967 | — | — |
| 2022-09-30 | $80.70 | $80.70 | 8,913 | — | — |
| 2022-09-29 | $77.63 | $77.63 | 13,307 | — | — |
| 2022-09-28 | $73.20 | $73.20 | 131,533 | — | — |
| 2022-09-27 | $76.50 | $76.50 | 22,387 | — | — |
| 2022-09-26 | $101.40 | $101.40 | 73 | — | — |
| 2022-09-23 | $107.45 | $107.45 | 100 | — | — |
| 2022-09-22 | $107.25 | $107.25 | 73 | — | — |
| 2022-09-21 | $105.00 | $105.00 | 100 | — | — |
| 2022-09-20 | $109.50 | $109.50 | 287 | — | — |
| 2022-09-19 | $108.75 | $108.75 | 720 | — | — |
| 2022-09-16 | $2.55 | $2.55 | 0 | — | — |
| 2022-09-15 | $2.55 | $2.55 | 0 | — | — |
| 2022-09-14 | $127.50 | $127.50 | 117 | — | — |
| 2022-09-13 | $131.25 | $131.25 | 24 | — | — |
| 2022-09-12 | $138.75 | $138.75 | 52 | — | — |
| 2022-09-09 | $149.25 | $149.25 | 22 | — | — |
| 2022-09-08 | $141.75 | $141.75 | 123 | — | — |
| 2022-09-07 | $150.00 | $150.00 | 86 | — | — |
| 2022-09-06 | $136.50 | $136.50 | 224 | — | — |
| 2022-09-02 | $135.75 | $135.75 | 1,323 | — | — |
| 2022-09-01 | $106.50 | $106.50 | 554 | — | — |
| 2022-08-31 | $98.25 | $98.25 | 56 | — | — |
| 2022-08-30 | $97.50 | $97.50 | 89 | — | — |
| 2022-08-29 | $101.25 | $101.25 | 188 | — | — |
| 2022-08-26 | $103.50 | $103.50 | 5 | — | — |
| 2022-08-25 | $96.00 | $96.00 | 204 | — | — |
| 2022-08-24 | $101.25 | $101.25 | 189 | — | — |
| 2022-08-23 | $97.50 | $97.50 | 58 | — | — |
| 2022-08-22 | $104.25 | $104.25 | 41 | — | — |
| 2022-08-19 | $101.25 | $101.25 | 211 | — | — |
| 2022-08-18 | $96.75 | $96.75 | 161 | — | — |
| 2022-08-17 | $99.75 | $99.75 | 12 | — | — |
| 2022-08-16 | $98.25 | $98.25 | 21 | — | — |
| 2022-08-15 | $98.25 | $98.25 | 8 | — | — |
| 2022-08-12 | $99.75 | $99.75 | 39 | — | — |
| 2022-08-11 | $104.25 | $104.25 | 272 | — | — |
| 2022-08-10 | $112.50 | $112.50 | 301 | — | — |
| 2022-08-09 | $105.00 | $105.00 | 219 | — | — |
| 2022-08-08 | $93.75 | $93.75 | 407 | — | — |
| 2022-08-05 | $105.00 | $105.00 | 35 | — | — |
| 2022-08-04 | $105.00 | $105.00 | 8 | — | — |
| 2022-08-03 | $99.00 | $99.00 | 23 | — | — |
| 2022-08-02 | $97.50 | $97.50 | 83 | — | — |
| 2022-08-01 | $105.00 | $105.00 | 100 | — | — |
| 2022-07-29 | $103.50 | $103.50 | 26 | — | — |
| 2022-07-28 | $99.00 | $99.00 | 45 | — | — |
| 2022-07-27 | $104.25 | $104.25 | 53 | — | — |
| 2022-07-26 | $100.50 | $100.50 | 15 | — | — |
| 2022-07-25 | $100.50 | $100.50 | 149 | — | — |
| 2022-07-22 | $105.00 | $105.00 | 206 | — | — |
| 2022-07-21 | $101.25 | $101.25 | 98 | — | — |
| 2022-07-20 | $111.75 | $111.75 | 263 | — | — |
| 2022-07-19 | $105.00 | $105.00 | 46 | — | — |
| 2022-07-18 | $97.50 | $97.50 | 17 | — | — |
| 2022-07-15 | $97.50 | $97.50 | 27 | — | — |
| 2022-07-14 | $96.75 | $96.75 | 297 | — | — |
| 2022-07-13 | $77.25 | $77.25 | 34 | — | — |
| 2022-07-12 | $86.25 | $86.25 | 77 | — | — |
| 2022-07-11 | $75.00 | $75.00 | 28 | — | — |
| 2022-07-08 | $82.50 | $82.50 | 56 | — | — |
| 2022-07-07 | $81.75 | $81.75 | 0 | — | — |
| 2022-07-06 | $76.50 | $76.50 | 30 | — | — |
| 2022-07-05 | $82.50 | $82.50 | 1 | — | — |
| 2022-07-01 | $82.50 | $82.50 | 102 | — | — |
| 2022-06-30 | $82.50 | $82.50 | 24 | — | — |
| 2022-06-29 | $82.50 | $82.50 | 29 | — | — |
| 2022-06-28 | $105.00 | $105.00 | 38 | — | — |
| 2022-06-27 | $78.75 | $78.75 | 16 | — | — |
| 2022-06-24 | $82.50 | $82.50 | 6 | — | — |
| 2022-06-23 | $90.00 | $90.00 | 36 | — | — |
| 2022-06-22 | $105.00 | $105.00 | 435 | — | — |
| 2022-06-21 | $98.25 | $98.25 | 27 | — | — |
| 2022-06-17 | $97.50 | $97.50 | 131 | — | — |
| 2022-06-16 | $82.50 | $82.50 | 201 | — | — |
| 2022-06-15 | $108.75 | $108.75 | 9 | — | — |
| 2022-06-14 | $108.75 | $108.75 | 9 | — | — |
| 2022-06-13 | $108.75 | $108.75 | 12 | — | — |
| 2022-06-10 | $108.75 | $108.75 | 12 | — | — |
| 2022-06-09 | $108.75 | $108.75 | 15 | — | — |
| 2022-06-08 | $112.50 | $112.50 | 15 | — | — |
| 2022-06-07 | $108.75 | $108.75 | 13 | — | — |
| 2022-06-06 | $108.75 | $108.75 | 16 | — | — |
| 2022-06-03 | $108.75 | $108.75 | 7 | — | — |
| 2022-06-02 | $108.75 | $108.75 | 28 | — | — |
| 2022-06-01 | $108.75 | $108.75 | 7 | — | — |
| 2022-05-31 | $108.75 | $108.75 | 0 | — | — |
| 2022-05-27 | $108.75 | $108.75 | 12 | — | — |
| 2022-05-26 | $108.75 | $108.75 | 62 | — | — |
| 2022-05-25 | $108.75 | $108.75 | 7 | — | — |
| 2022-05-24 | $108.75 | $108.75 | 17 | — | — |
| 2022-05-23 | $113.25 | $113.25 | 11 | — | — |
| 2022-05-20 | $108.75 | $108.75 | 86 | — | — |
| 2022-05-19 | $108.75 | $108.75 | 27 | — | — |
| 2022-05-18 | $111.75 | $111.75 | 12 | — | — |
| 2022-05-17 | $108.75 | $108.75 | 7 | — | — |
| 2022-05-16 | $108.75 | $108.75 | 9 | — | — |
| 2022-05-13 | $108.75 | $108.75 | 0 | — | — |
| 2022-05-12 | $108.75 | $108.75 | 37 | — | — |
| 2022-05-11 | $112.50 | $112.50 | 61 | — | — |
| 2022-05-10 | $112.50 | $112.50 | 32 | — | — |
| 2022-05-09 | $112.50 | $112.50 | 158 | — | — |
| 2022-05-06 | $126.00 | $126.00 | 10 | — | — |
| 2022-05-05 | $122.25 | $122.25 | 54 | — | — |
| 2022-05-04 | $125.25 | $125.25 | 18 | — | — |
| 2022-05-03 | $120.00 | $120.00 | 15 | — | — |
| 2022-05-02 | $120.00 | $120.00 | 24 | — | — |
| 2022-04-29 | $118.50 | $118.50 | 18 | — | — |
| 2022-04-28 | $112.50 | $112.50 | 543 | — | — |
| 2022-04-27 | $131.25 | $131.25 | 5 | — | — |
| 2022-04-26 | $122.25 | $122.25 | 138 | — | — |
| 2022-04-25 | $127.50 | $127.50 | 41 | — | — |
| 2022-04-22 | $131.25 | $131.25 | 19 | — | — |
| 2022-04-21 | $135.00 | $135.00 | 107 | — | — |
| 2022-04-20 | $123.75 | $123.75 | 660 | — | — |
| 2022-04-19 | $116.25 | $116.25 | 321 | — | — |
| 2022-04-18 | $127.50 | $127.50 | 380 | — | — |
| 2022-04-14 | $157.50 | $157.50 | 169 | — | — |
| 2022-04-13 | $168.75 | $168.75 | 33 | — | — |
| 2022-04-12 | $165.75 | $165.75 | 43 | — | — |
| 2022-04-11 | $161.25 | $161.25 | 104 | — | — |
| 2022-04-08 | $186.00 | $186.00 | 44 | — | — |
| 2022-04-07 | $181.50 | $181.50 | 144 | — | — |
| 2022-04-06 | $166.50 | $166.50 | 16 | — | — |
| 2022-04-05 | $168.75 | $168.75 | 18 | — | — |
| 2022-04-04 | $168.75 | $168.75 | 25 | — | — |
| 2022-04-01 | $165.00 | $165.00 | 83 | — | — |
| 2022-03-31 | $157.50 | $157.50 | 26 | — | — |
| 2022-03-30 | $153.75 | $153.75 | 358 | — | — |
| 2022-03-29 | $142.50 | $142.50 | 149 | — | — |
| 2022-03-28 | $135.00 | $135.00 | 156 | — | — |
| 2022-03-25 | $114.00 | $114.00 | 978 | — | — |
| 2022-03-24 | $113.25 | $113.25 | 79 | — | — |
| 2022-03-23 | $115.50 | $115.50 | 15 | — | — |
| 2022-03-22 | $113.25 | $113.25 | 115 | — | — |
| 2022-03-21 | $111.00 | $111.00 | 16 | — | — |
| 2022-03-18 | $108.75 | $108.75 | 47 | — | — |
| 2022-03-17 | $109.50 | $109.50 | 124 | — | — |
| 2022-03-16 | $116.25 | $116.25 | 21 | — | — |
| 2022-03-15 | $112.50 | $112.50 | 49 | — | — |
| 2022-03-14 | $112.50 | $112.50 | 47 | — | — |
| 2022-03-11 | $112.50 | $112.50 | 91 | — | — |
| 2022-03-10 | $123.75 | $123.75 | 35 | — | — |
| 2022-03-09 | $127.50 | $127.50 | 434 | — | — |
| 2022-03-08 | $108.75 | $108.75 | 677 | — | — |
| 2022-03-07 | $135.00 | $135.00 | 121 | — | — |
| 2022-03-04 | $135.00 | $135.00 | 475 | — | — |
| 2022-03-03 | $135.75 | $135.75 | 7 | — | — |
| 2022-03-02 | $142.50 | $142.50 | 266 | — | — |
| 2022-03-01 | $120.75 | $120.75 | 94 | — | — |
| 2022-02-28 | $142.50 | $142.50 | 48 | — | — |
| 2022-02-25 | $142.50 | $142.50 | 9 | — | — |
| 2022-02-24 | $145.50 | $145.50 | 82 | — | — |
| 2022-02-23 | $128.25 | $128.25 | 197 | — | — |
| 2022-02-22 | $120.75 | $120.75 | 139 | — | — |
| 2022-02-18 | $120.75 | $120.75 | 39 | — | — |
| 2022-02-17 | $128.25 | $128.25 | 11 | — | — |
| 2022-02-16 | $128.25 | $128.25 | 27 | — | — |
| 2022-02-15 | $128.25 | $128.25 | 22 | — | — |
| 2022-02-14 | $127.50 | $127.50 | 29 | — | — |
| 2022-02-11 | $145.50 | $145.50 | 146 | — | — |
| 2022-02-10 | $128.25 | $128.25 | 13 | — | — |
| 2022-02-09 | $137.25 | $137.25 | 20 | — | — |
| 2022-02-08 | $142.50 | $142.50 | 23 | — | — |
| 2022-02-07 | $135.00 | $135.00 | 47 | — | — |
| 2022-02-04 | $142.50 | $142.50 | 181 | — | — |
| 2022-02-03 | $133.50 | $133.50 | 213 | — | — |
| 2022-02-02 | $150.00 | $150.00 | 71 | — | — |
| 2022-02-01 | $145.50 | $145.50 | 8 | — | — |
| 2022-01-31 | $146.25 | $146.25 | 219 | — | — |
| 2022-01-28 | $127.50 | $127.50 | 449 | — | — |
| 2022-01-27 | $127.50 | $127.50 | 30 | — | — |
| 2022-01-26 | $129.75 | $129.75 | 35 | — | — |
| 2022-01-25 | $131.25 | $131.25 | 245 | — | — |
| 2022-01-24 | $114.00 | $114.00 | 219 | — | — |
| 2022-01-21 | $120.00 | $120.00 | 62 | — | — |
| 2022-01-20 | $127.50 | $127.50 | 32 | — | — |
| 2022-01-19 | $125.25 | $125.25 | 87 | — | — |
| 2022-01-18 | $120.00 | $120.00 | 185 | — | — |
| 2022-01-14 | $118.50 | $118.50 | 77 | — | — |
| 2022-01-13 | $112.50 | $112.50 | 87 | — | — |
| 2022-01-12 | $113.25 | $113.25 | 660 | — | — |
| 2022-01-11 | $112.50 | $112.50 | 29 | — | — |
| 2022-01-10 | $108.75 | $108.75 | 479 | — | — |
| 2022-01-07 | $108.75 | $108.75 | 58 | — | — |
| 2022-01-06 | $105.00 | $105.00 | 47 | — | — |
| 2022-01-05 | $112.50 | $112.50 | 30 | — | — |
| 2022-01-04 | $106.50 | $106.50 | 13 | — | — |
| 2022-01-03 | $99.75 | $99.75 | 12 | — | — |