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
- 2020-08-07 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 | $46.90 | $46.90 | 7,500 | — | — |
| 2022-12-29 | $44.40 | $44.40 | 5,490 | — | — |
| 2022-12-28 | $43.10 | $43.10 | 2,220 | — | — |
| 2022-12-27 | $44.40 | $44.40 | 5,080 | — | — |
| 2022-12-23 | $43.70 | $43.70 | 6,070 | — | — |
| 2022-12-22 | $45.00 | $45.00 | 6,410 | — | — |
| 2022-12-21 | $45.80 | $45.80 | 4,380 | — | — |
| 2022-12-20 | $42.60 | $42.60 | 3,240 | — | — |
| 2022-12-19 | $41.90 | $41.90 | 4,520 | — | — |
| 2022-12-16 | $43.40 | $43.40 | 6,620 | — | — |
| 2022-12-15 | $46.30 | $46.30 | 10,960 | — | — |
| 2022-12-14 | $49.00 | $49.00 | 4,680 | — | — |
| 2022-12-13 | $52.30 | $52.30 | 8,580 | — | — |
| 2022-12-12 | $49.50 | $49.50 | 3,480 | — | — |
| 2022-12-09 | $50.30 | $50.30 | 2,160 | — | — |
| 2022-12-08 | $49.00 | $49.00 | 4,090 | — | — |
| 2022-12-07 | $48.70 | $48.70 | 3,400 | — | — |
| 2022-12-06 | $50.90 | $50.90 | 13,780 | — | — |
| 2022-12-05 | $56.00 | $56.00 | 8,420 | — | — |
| 2022-12-02 | $55.20 | $55.20 | 4,750 | — | — |
| 2022-12-01 | $52.50 | $52.50 | 5,520 | — | — |
| 2022-11-30 | $52.30 | $52.30 | 20,560 | — | — |
| 2022-11-29 | $51.30 | $51.30 | 6,980 | — | — |
| 2022-11-28 | $49.30 | $49.30 | 5,470 | — | — |
| 2022-11-25 | $49.80 | $49.80 | 4,240 | — | — |
| 2022-11-23 | $47.50 | $47.50 | 4,940 | — | — |
| 2022-11-22 | $50.10 | $50.10 | 7,220 | — | — |
| 2022-11-21 | $49.90 | $49.90 | 10,080 | — | — |
| 2022-11-18 | $51.60 | $51.60 | 7,410 | — | — |
| 2022-11-17 | $52.10 | $52.10 | 6,880 | — | — |
| 2022-11-16 | $50.60 | $50.60 | 7,690 | — | — |
| 2022-11-15 | $51.70 | $51.70 | 17,730 | — | — |
| 2022-11-14 | $45.10 | $45.10 | 11,530 | — | — |
| 2022-11-11 | $41.10 | $41.10 | 21,800 | — | — |
| 2022-11-10 | $42.80 | $42.80 | 20,190 | — | — |
| 2022-11-09 | $36.90 | $36.90 | 25,560 | — | — |
| 2022-11-08 | $38.50 | $38.50 | 51,610 | — | — |
| 2022-11-07 | $44.10 | $44.10 | 11,990 | — | — |
| 2022-11-04 | $46.10 | $46.10 | 7,090 | — | — |
| 2022-11-03 | $47.00 | $47.00 | 16,120 | — | — |
| 2022-11-02 | $48.70 | $48.70 | 28,150 | — | — |
| 2022-11-01 | $49.20 | $49.20 | 21,190 | — | — |
| 2022-10-31 | $51.80 | $51.80 | 5,870 | — | — |
| 2022-10-28 | $53.50 | $53.50 | 6,690 | — | — |
| 2022-10-27 | $53.50 | $53.50 | 9,500 | — | — |
| 2022-10-26 | $58.30 | $58.30 | 6,380 | — | — |
| 2022-10-25 | $58.30 | $58.30 | 9,980 | — | — |
| 2022-10-24 | $60.00 | $60.00 | 8,650 | — | — |
| 2022-10-21 | $58.80 | $58.80 | 7,260 | — | — |
| 2022-10-20 | $56.40 | $56.40 | 7,140 | — | — |
| 2022-10-19 | $55.90 | $55.90 | 12,340 | — | — |
| 2022-10-18 | $57.20 | $57.20 | 18,140 | — | — |
| 2022-10-17 | $58.40 | $58.40 | 27,030 | — | — |
| 2022-10-14 | $60.60 | $60.60 | 25,110 | — | — |
| 2022-10-13 | $62.10 | $62.10 | 15,170 | — | — |
| 2022-10-12 | $62.10 | $62.10 | 15,090 | — | — |
| 2022-10-11 | $59.10 | $59.10 | 39,230 | — | — |
| 2022-10-10 | $53.30 | $53.30 | 14,970 | — | — |
| 2022-10-07 | $57.40 | $57.40 | 9,530 | — | — |
| 2022-10-06 | $61.80 | $61.80 | 13,040 | — | — |
| 2022-10-05 | $65.50 | $65.50 | 9,770 | — | — |
| 2022-10-04 | $69.10 | $69.10 | 12,040 | — | — |
| 2022-10-03 | $67.40 | $67.40 | 9,810 | — | — |
| 2022-09-30 | $62.90 | $62.90 | 10,840 | — | — |
| 2022-09-29 | $63.90 | $63.90 | 15,520 | — | — |
| 2022-09-28 | $66.20 | $66.20 | 36,310 | — | — |
| 2022-09-27 | $64.50 | $64.50 | 15,360 | — | — |
| 2022-09-26 | $63.50 | $63.50 | 14,670 | — | — |
| 2022-09-23 | $64.90 | $64.90 | 19,880 | — | — |
| 2022-09-22 | $70.20 | $70.20 | 15,840 | — | — |
| 2022-09-21 | $66.50 | $66.50 | 44,070 | — | — |
| 2022-09-20 | $67.60 | $67.60 | 71,380 | — | — |
| 2022-09-19 | $70.70 | $70.70 | 64,200 | — | — |
| 2022-09-16 | $74.70 | $74.70 | 101,830 | — | — |
| 2022-09-15 | $80.80 | $80.80 | 64,550 | — | — |
| 2022-09-14 | $87.10 | $87.10 | 83,150 | — | — |
| 2022-09-13 | $98.00 | $98.00 | 35,350 | — | — |
| 2022-09-12 | $108.80 | $108.80 | 37,550 | — | — |
| 2022-09-09 | $109.30 | $109.30 | 41,460 | — | — |
| 2022-09-08 | $109.80 | $109.80 | 35,270 | — | — |
| 2022-09-07 | $113.20 | $113.20 | 33,150 | — | — |
| 2022-09-06 | $116.10 | $116.10 | 35,460 | — | — |
| 2022-09-02 | $115.90 | $115.90 | 56,200 | — | — |
| 2022-09-01 | $115.00 | $115.00 | 79,280 | — | — |
| 2022-08-31 | $110.50 | $110.50 | 55,910 | — | — |
| 2022-08-30 | $108.80 | $108.80 | 112,990 | — | — |
| 2022-08-29 | $108.80 | $108.80 | 31,740 | — | — |
| 2022-08-26 | $108.40 | $108.40 | 47,180 | — | — |
| 2022-08-25 | $111.00 | $111.00 | 35,260 | — | — |
| 2022-08-24 | $108.40 | $108.40 | 107,740 | — | — |
| 2022-08-23 | $101.10 | $101.10 | 24,070 | — | — |
| 2022-08-22 | $101.60 | $101.60 | 45,620 | — | — |
| 2022-08-19 | $101.20 | $101.20 | 121,580 | — | — |
| 2022-08-18 | $115.00 | $115.00 | 80,970 | — | — |
| 2022-08-17 | $105.30 | $105.30 | 52,170 | — | — |
| 2022-08-16 | $105.30 | $105.30 | 73,950 | — | — |
| 2022-08-15 | $92.90 | $92.90 | 31,310 | — | — |
| 2022-08-12 | $89.70 | $89.70 | 44,740 | — | — |
| 2022-08-11 | $87.20 | $87.20 | 15,310 | — | — |
| 2022-08-10 | $86.60 | $86.60 | 19,950 | — | — |
| 2022-08-09 | $82.90 | $82.90 | 8,540 | — | — |
| 2022-08-08 | $87.20 | $87.20 | 8,140 | — | — |
| 2022-08-05 | $88.90 | $88.90 | 7,920 | — | — |
| 2022-08-04 | $87.90 | $87.90 | 5,980 | — | — |
| 2022-08-03 | $86.70 | $86.70 | 5,390 | — | — |
| 2022-08-02 | $85.00 | $85.00 | 6,730 | — | — |
| 2022-08-01 | $82.70 | $82.70 | 8,400 | — | — |
| 2022-07-29 | $82.20 | $82.20 | 8,940 | — | — |
| 2022-07-28 | $80.80 | $80.80 | 12,420 | — | — |
| 2022-07-27 | $77.50 | $77.50 | 4,340 | — | — |
| 2022-07-26 | $76.40 | $76.40 | 7,350 | — | — |
| 2022-07-25 | $77.00 | $77.00 | 3,780 | — | — |
| 2022-07-22 | $77.60 | $77.60 | 7,220 | — | — |
| 2022-07-21 | $79.20 | $79.20 | 4,100 | — | — |
| 2022-07-20 | $77.50 | $77.50 | 7,530 | — | — |
| 2022-07-19 | $74.00 | $74.00 | 7,880 | — | — |
| 2022-07-18 | $72.10 | $72.10 | 11,780 | — | — |
| 2022-07-15 | $75.80 | $75.80 | 14,270 | — | — |
| 2022-07-14 | $77.00 | $77.00 | 12,870 | — | — |
| 2022-07-13 | $81.60 | $81.60 | 17,010 | — | — |
| 2022-07-12 | $84.50 | $84.50 | 12,340 | — | — |
| 2022-07-11 | $84.40 | $84.40 | 26,540 | — | — |
| 2022-07-08 | $77.80 | $77.80 | 41,360 | — | — |
| 2022-07-07 | $76.40 | $76.40 | 32,230 | — | — |
| 2022-07-06 | $71.50 | $71.50 | 45,450 | — | — |
| 2022-07-05 | $71.90 | $71.90 | 16,930 | — | — |
| 2022-07-01 | $71.40 | $71.40 | 14,840 | — | — |
| 2022-06-30 | $69.70 | $69.70 | 23,140 | — | — |
| 2022-06-29 | $71.60 | $71.60 | 44,550 | — | — |
| 2022-06-28 | $78.30 | $78.30 | 15,620 | — | — |
| 2022-06-27 | $83.30 | $83.30 | 31,000 | — | — |
| 2022-06-24 | $86.80 | $86.80 | 25,280 | — | — |
| 2022-06-23 | $98.10 | $98.10 | 17,920 | — | — |
| 2022-06-22 | $99.40 | $99.40 | 34,860 | — | — |
| 2022-06-21 | $100.60 | $100.60 | 68,780 | — | — |
| 2022-06-17 | $91.10 | $91.10 | 79,060 | — | — |
| 2022-06-16 | $92.30 | $92.30 | 28,290 | — | — |
| 2022-06-15 | $92.40 | $92.40 | 25,560 | — | — |
| 2022-06-14 | $86.80 | $86.80 | 17,140 | — | — |
| 2022-06-13 | $79.50 | $79.50 | 27,720 | — | — |
| 2022-06-10 | $83.60 | $83.60 | 54,180 | — | — |
| 2022-06-09 | $88.00 | $88.00 | 53,690 | — | — |
| 2022-06-08 | $92.60 | $92.60 | 12,240 | — | — |
| 2022-06-07 | $92.60 | $92.60 | 34,270 | — | — |
| 2022-06-06 | $88.00 | $88.00 | 57,350 | — | — |
| 2022-06-03 | $103.60 | $103.60 | 21,060 | — | — |
| 2022-06-02 | $106.10 | $106.10 | 31,550 | — | — |
| 2022-06-01 | $105.00 | $105.00 | 99,610 | — | — |
| 2022-05-31 | $101.50 | $101.50 | 25,670 | — | — |
| 2022-05-27 | $101.50 | $101.50 | 14,270 | — | — |
| 2022-05-26 | $100.40 | $100.40 | 37,360 | — | — |
| 2022-05-25 | $92.50 | $92.50 | 35,630 | — | — |
| 2022-05-24 | $97.10 | $97.10 | 36,240 | — | — |
| 2022-05-23 | $101.90 | $101.90 | 40,900 | — | — |
| 2022-05-20 | $106.50 | $106.50 | 58,450 | — | — |
| 2022-05-19 | $109.90 | $109.90 | 25,730 | — | — |
| 2022-05-18 | $111.90 | $111.90 | 26,890 | — | — |
| 2022-05-17 | $109.90 | $109.90 | 37,350 | — | — |
| 2022-05-16 | $110.60 | $110.60 | 36,300 | — | — |
| 2022-05-13 | $117.90 | $117.90 | 49,600 | — | — |
| 2022-05-12 | $107.90 | $107.90 | 41,330 | — | — |
| 2022-05-11 | $118.20 | $118.20 | 110,150 | — | — |
| 2022-05-10 | $103.90 | $103.90 | 46,640 | — | — |
| 2022-05-09 | $110.40 | $110.40 | 64,160 | — | — |
| 2022-05-06 | $122.80 | $122.80 | 56,710 | — | — |
| 2022-05-05 | $120.20 | $120.20 | 50,530 | — | — |
| 2022-05-04 | $123.80 | $123.80 | 62,190 | — | — |
| 2022-05-03 | $124.40 | $124.40 | 112,770 | — | — |
| 2022-05-02 | $127.10 | $127.10 | 103,350 | — | — |
| 2022-04-29 | $126.40 | $126.40 | 189,740 | — | — |
| 2022-04-28 | $140.50 | $140.50 | 129,740 | — | — |
| 2022-04-27 | $140.80 | $140.80 | 175,330 | — | — |
| 2022-04-26 | $132.80 | $132.80 | 136,750 | — | — |
| 2022-04-25 | $137.00 | $137.00 | 127,780 | — | — |
| 2022-04-22 | $139.50 | $139.50 | 129,990 | — | — |
| 2022-04-21 | $139.60 | $139.60 | 141,650 | — | — |
| 2022-04-20 | $140.00 | $140.00 | 229,200 | — | — |
| 2022-04-19 | $134.50 | $134.50 | 452,460 | — | — |
| 2022-04-18 | $204.50 | $204.50 | 244,100 | — | — |
| 2022-04-14 | $208.80 | $208.80 | 291,490 | — | — |
| 2022-04-13 | $244.50 | $244.50 | 358,510 | — | — |
| 2022-04-12 | $237.70 | $237.70 | 557,380 | — | — |
| 2022-04-11 | $259.30 | $259.30 | 1,085,170 | — | — |
| 2022-04-08 | $232.80 | $232.80 | 1,803,110 | — | — |
| 2022-04-07 | $268.10 | $268.10 | 2,026,600 | — | — |
| 2022-04-06 | $199.60 | $199.60 | 569,810 | — | — |
| 2022-04-05 | $203.10 | $203.10 | 3,250,730 | — | — |
| 2022-04-04 | $165.10 | $165.10 | 198,260 | — | — |
| 2022-04-01 | $154.20 | $154.20 | 132,390 | — | — |
| 2022-03-31 | $145.10 | $145.10 | 43,090 | — | — |
| 2022-03-30 | $149.30 | $149.30 | 60,550 | — | — |
| 2022-03-29 | $150.20 | $150.20 | 53,460 | — | — |
| 2022-03-28 | $151.50 | $151.50 | 90,780 | — | — |
| 2022-03-25 | $153.90 | $153.90 | 91,390 | — | — |
| 2022-03-24 | $147.90 | $147.90 | 43,170 | — | — |
| 2022-03-23 | $140.00 | $140.00 | 44,970 | — | — |
| 2022-03-22 | $149.00 | $149.00 | 73,230 | — | — |
| 2022-03-21 | $147.00 | $147.00 | 94,480 | — | — |
| 2022-03-18 | $154.30 | $154.30 | 168,940 | — | — |
| 2022-03-17 | $159.50 | $159.50 | 71,970 | — | — |
| 2022-03-16 | $152.00 | $152.00 | 79,910 | — | — |
| 2022-03-15 | $155.50 | $155.50 | 86,790 | — | — |
| 2022-03-14 | $156.50 | $156.50 | 105,970 | — | — |
| 2022-03-11 | $170.90 | $170.90 | 92,380 | — | — |
| 2022-03-10 | $171.80 | $171.80 | 107,410 | — | — |
| 2022-03-09 | $165.60 | $165.60 | 75,330 | — | — |
| 2022-03-08 | $161.50 | $161.50 | 113,850 | — | — |
| 2022-03-07 | $153.50 | $153.50 | 203,990 | — | — |
| 2022-03-04 | $142.60 | $142.60 | 68,500 | — | — |
| 2022-03-03 | $137.90 | $137.90 | 60,480 | — | — |
| 2022-03-02 | $139.60 | $139.60 | 59,230 | — | — |
| 2022-03-01 | $140.70 | $140.70 | 56,880 | — | — |
| 2022-02-28 | $133.30 | $133.30 | 53,760 | — | — |
| 2022-02-25 | $128.50 | $128.50 | 81,630 | — | — |
| 2022-02-24 | $127.50 | $127.50 | 81,720 | — | — |
| 2022-02-23 | $120.90 | $120.90 | 71,510 | — | — |
| 2022-02-22 | $124.70 | $124.70 | 50,640 | — | — |
| 2022-02-18 | $124.90 | $124.90 | 110,560 | — | — |
| 2022-02-17 | $120.90 | $120.90 | 112,980 | — | — |
| 2022-02-16 | $111.90 | $111.90 | 19,760 | — | — |
| 2022-02-15 | $111.20 | $111.20 | 26,740 | — | — |
| 2022-02-14 | $115.30 | $115.30 | 35,190 | — | — |
| 2022-02-11 | $108.30 | $108.30 | 28,160 | — | — |
| 2022-02-10 | $103.60 | $103.60 | 47,840 | — | — |
| 2022-02-09 | $122.10 | $122.10 | 68,020 | — | — |
| 2022-02-08 | $120.70 | $120.70 | 57,030 | — | — |
| 2022-02-07 | $106.60 | $106.60 | 32,490 | — | — |
| 2022-02-04 | $116.30 | $116.30 | 132,070 | — | — |
| 2022-02-03 | $117.20 | $117.20 | 100,970 | — | — |
| 2022-02-02 | $103.40 | $103.40 | 21,400 | — | — |
| 2022-02-01 | $93.20 | $93.20 | 17,300 | — | — |
| 2022-01-31 | $96.40 | $96.40 | 16,250 | — | — |
| 2022-01-28 | $100.01 | $100.01 | 23,930 | — | — |
| 2022-01-27 | $94.50 | $94.50 | 38,180 | — | — |
| 2022-01-26 | $104.80 | $104.80 | 80,590 | — | — |
| 2022-01-25 | $91.70 | $91.70 | 14,480 | — | — |
| 2022-01-24 | $92.20 | $92.20 | 31,220 | — | — |
| 2022-01-21 | $87.60 | $87.60 | 40,740 | — | — |
| 2022-01-20 | $80.90 | $80.90 | 40,360 | — | — |
| 2022-01-19 | $82.00 | $82.00 | 46,170 | — | — |
| 2022-01-18 | $86.00 | $86.00 | 35,880 | — | — |
| 2022-01-14 | $89.70 | $89.70 | 82,410 | — | — |
| 2022-01-13 | $99.80 | $99.80 | 90,150 | — | — |
| 2022-01-12 | $99.80 | $99.80 | 32,460 | — | — |
| 2022-01-11 | $99.70 | $99.70 | 435,960 | — | — |
| 2022-01-10 | $99.60 | $99.60 | 22,970 | — | — |
| 2022-01-07 | $99.60 | $99.60 | 87,090 | — | — |
| 2022-01-06 | $99.60 | $99.60 | 193,380 | — | — |
| 2022-01-05 | $99.60 | $99.60 | 50,160 | — | — |
| 2022-01-04 | $99.60 | $99.60 | 239,780 | — | — |
| 2022-01-03 | $99.80 | $99.80 | 37,540 | — | — |