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
- 2018-09-27 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 | $80.80 | $80.80 | 54,380 | — | — |
| 2022-12-29 | $78.40 | $78.40 | 60,260 | — | — |
| 2022-12-28 | $71.30 | $71.30 | 77,460 | — | — |
| 2022-12-27 | $67.10 | $67.10 | 44,930 | — | — |
| 2022-12-23 | $68.70 | $68.70 | 43,340 | — | — |
| 2022-12-22 | $70.30 | $70.30 | 112,150 | — | — |
| 2022-12-21 | $70.00 | $70.00 | 58,030 | — | — |
| 2022-12-20 | $66.80 | $66.80 | 62,050 | — | — |
| 2022-12-19 | $73.80 | $73.80 | 69,230 | — | — |
| 2022-12-16 | $73.00 | $73.00 | 384,510 | — | — |
| 2022-12-15 | $73.50 | $73.50 | 54,310 | — | — |
| 2022-12-14 | $75.00 | $75.00 | 59,360 | — | — |
| 2022-12-13 | $76.10 | $76.10 | 40,580 | — | — |
| 2022-12-12 | $76.20 | $76.20 | 51,150 | — | — |
| 2022-12-09 | $74.70 | $74.70 | 24,640 | — | — |
| 2022-12-08 | $78.80 | $78.80 | 38,180 | — | — |
| 2022-12-07 | $75.60 | $75.60 | 69,460 | — | — |
| 2022-12-06 | $74.10 | $74.10 | 107,480 | — | — |
| 2022-12-05 | $73.90 | $73.90 | 48,990 | — | — |
| 2022-12-02 | $71.00 | $71.00 | 30,350 | — | — |
| 2022-12-01 | $74.20 | $74.20 | 44,000 | — | — |
| 2022-11-30 | $74.90 | $74.90 | 35,990 | — | — |
| 2022-11-29 | $73.10 | $73.10 | 25,150 | — | — |
| 2022-11-28 | $69.80 | $69.80 | 20,680 | — | — |
| 2022-11-25 | $74.20 | $74.20 | 9,400 | — | — |
| 2022-11-23 | $77.00 | $77.00 | 37,330 | — | — |
| 2022-11-22 | $79.80 | $79.80 | 130,270 | — | — |
| 2022-11-21 | $80.40 | $80.40 | 31,790 | — | — |
| 2022-11-18 | $77.40 | $77.40 | 38,850 | — | — |
| 2022-11-17 | $74.10 | $74.10 | 24,610 | — | — |
| 2022-11-16 | $75.50 | $75.50 | 44,760 | — | — |
| 2022-11-15 | $73.30 | $73.30 | 49,760 | — | — |
| 2022-11-14 | $76.40 | $76.40 | 33,920 | — | — |
| 2022-11-11 | $72.50 | $72.50 | 26,430 | — | — |
| 2022-11-10 | $73.70 | $73.70 | 56,440 | — | — |
| 2022-11-09 | $73.40 | $73.40 | 31,020 | — | — |
| 2022-11-08 | $71.50 | $71.50 | 27,170 | — | — |
| 2022-11-07 | $75.30 | $75.30 | 28,390 | — | — |
| 2022-11-04 | $73.40 | $73.40 | 29,290 | — | — |
| 2022-11-03 | $73.70 | $73.70 | 42,860 | — | — |
| 2022-11-02 | $73.20 | $73.20 | 36,920 | — | — |
| 2022-11-01 | $77.40 | $77.40 | 31,470 | — | — |
| 2022-10-31 | $73.30 | $73.30 | 20,840 | — | — |
| 2022-10-28 | $72.30 | $72.30 | 23,660 | — | — |
| 2022-10-27 | $70.10 | $70.10 | 38,290 | — | — |
| 2022-10-26 | $71.40 | $71.40 | 40,760 | — | — |
| 2022-10-25 | $69.40 | $69.40 | 44,140 | — | — |
| 2022-10-24 | $64.70 | $64.70 | 63,270 | — | — |
| 2022-10-21 | $56.40 | $56.40 | 17,960 | — | — |
| 2022-10-20 | $54.30 | $54.30 | 22,930 | — | — |
| 2022-10-19 | $54.80 | $54.80 | 25,180 | — | — |
| 2022-10-18 | $56.50 | $56.50 | 26,210 | — | — |
| 2022-10-17 | $56.80 | $56.80 | 15,110 | — | — |
| 2022-10-14 | $55.90 | $55.90 | 19,130 | — | — |
| 2022-10-13 | $56.70 | $56.70 | 279,600 | — | — |
| 2022-10-12 | $54.10 | $54.10 | 20,670 | — | — |
| 2022-10-11 | $54.90 | $54.90 | 35,060 | — | — |
| 2022-10-10 | $55.30 | $55.30 | 18,240 | — | — |
| 2022-10-07 | $55.00 | $55.00 | 33,980 | — | — |
| 2022-10-06 | $57.90 | $57.90 | 24,810 | — | — |
| 2022-10-05 | $58.60 | $58.60 | 13,100 | — | — |
| 2022-10-04 | $58.80 | $58.80 | 17,930 | — | — |
| 2022-10-03 | $57.90 | $57.90 | 15,690 | — | — |
| 2022-09-30 | $55.50 | $55.50 | 35,150 | — | — |
| 2022-09-29 | $54.30 | $54.30 | 22,460 | — | — |
| 2022-09-28 | $56.40 | $56.40 | 28,880 | — | — |
| 2022-09-27 | $53.70 | $53.70 | 26,860 | — | — |
| 2022-09-26 | $53.20 | $53.20 | 49,840 | — | — |
| 2022-09-23 | $51.70 | $51.70 | 17,930 | — | — |
| 2022-09-22 | $52.30 | $52.30 | 24,930 | — | — |
| 2022-09-21 | $53.70 | $53.70 | 35,010 | — | — |
| 2022-09-20 | $56.00 | $56.00 | 27,830 | — | — |
| 2022-09-19 | $56.60 | $56.60 | 36,460 | — | — |
| 2022-09-16 | $57.00 | $57.00 | 81,910 | — | — |
| 2022-09-15 | $57.40 | $57.40 | 40,050 | — | — |
| 2022-09-14 | $57.00 | $57.00 | 26,940 | — | — |
| 2022-09-13 | $56.80 | $56.80 | 18,050 | — | — |
| 2022-09-12 | $58.10 | $58.10 | 14,080 | — | — |
| 2022-09-09 | $58.20 | $58.20 | 13,660 | — | — |
| 2022-09-08 | $58.30 | $58.30 | 30,520 | — | — |
| 2022-09-07 | $56.20 | $56.20 | 45,450 | — | — |
| 2022-09-06 | $55.60 | $55.60 | 32,220 | — | — |
| 2022-09-02 | $57.60 | $57.60 | 26,140 | — | — |
| 2022-09-01 | $58.70 | $58.70 | 28,080 | — | — |
| 2022-08-31 | $56.60 | $56.60 | 31,550 | — | — |
| 2022-08-30 | $56.90 | $56.90 | 21,830 | — | — |
| 2022-08-29 | $58.10 | $58.10 | 42,920 | — | — |
| 2022-08-26 | $59.60 | $59.60 | 16,870 | — | — |
| 2022-08-25 | $61.90 | $61.90 | 14,750 | — | — |
| 2022-08-24 | $61.60 | $61.60 | 23,090 | — | — |
| 2022-08-23 | $60.60 | $60.60 | 36,420 | — | — |
| 2022-08-22 | $60.80 | $60.80 | 37,850 | — | — |
| 2022-08-19 | $66.00 | $66.00 | 24,190 | — | — |
| 2022-08-18 | $66.40 | $66.40 | 16,810 | — | — |
| 2022-08-17 | $66.40 | $66.40 | 18,440 | — | — |
| 2022-08-16 | $68.90 | $68.90 | 28,850 | — | — |
| 2022-08-15 | $71.10 | $71.10 | 26,320 | — | — |
| 2022-08-12 | $70.90 | $70.90 | 31,550 | — | — |
| 2022-08-11 | $68.00 | $68.00 | 28,920 | — | — |
| 2022-08-10 | $67.30 | $67.30 | 33,610 | — | — |
| 2022-08-09 | $66.00 | $66.00 | 91,030 | — | — |
| 2022-08-08 | $61.90 | $61.90 | 42,780 | — | — |
| 2022-08-05 | $57.60 | $57.60 | 47,710 | — | — |
| 2022-08-04 | $54.90 | $54.90 | 125,200 | — | — |
| 2022-08-03 | $53.70 | $53.70 | 54,300 | — | — |
| 2022-08-02 | $55.10 | $55.10 | 34,730 | — | — |
| 2022-08-01 | $54.40 | $54.40 | 34,470 | — | — |
| 2022-07-29 | $58.50 | $58.50 | 36,390 | — | — |
| 2022-07-28 | $60.30 | $60.30 | 21,470 | — | — |
| 2022-07-27 | $63.90 | $63.90 | 45,570 | — | — |
| 2022-07-26 | $62.30 | $62.30 | 61,320 | — | — |
| 2022-07-25 | $60.30 | $60.30 | 23,340 | — | — |
| 2022-07-22 | $60.30 | $60.30 | 31,950 | — | — |
| 2022-07-21 | $63.70 | $63.70 | 37,960 | — | — |
| 2022-07-20 | $61.40 | $61.40 | 105,580 | — | — |
| 2022-07-19 | $58.30 | $58.30 | 35,430 | — | — |
| 2022-07-18 | $55.90 | $55.90 | 47,020 | — | — |
| 2022-07-15 | $58.50 | $58.50 | 27,630 | — | — |
| 2022-07-14 | $62.50 | $62.50 | 47,410 | — | — |
| 2022-07-13 | $62.50 | $62.50 | 46,040 | — | — |
| 2022-07-12 | $60.80 | $60.80 | 55,340 | — | — |
| 2022-07-11 | $59.10 | $59.10 | 73,330 | — | — |
| 2022-07-08 | $60.40 | $60.40 | 65,910 | — | — |
| 2022-07-07 | $58.10 | $58.10 | 82,010 | — | — |
| 2022-07-06 | $54.40 | $54.40 | 79,110 | — | — |
| 2022-07-05 | $55.20 | $55.20 | 94,640 | — | — |
| 2022-07-01 | $52.50 | $52.50 | 70,730 | — | — |
| 2022-06-30 | $52.10 | $52.10 | 160,340 | — | — |
| 2022-06-29 | $52.40 | $52.40 | 212,400 | — | — |
| 2022-06-28 | $52.30 | $52.30 | 1,698,640 | — | — |
| 2022-06-27 | $43.30 | $43.30 | 42,870 | — | — |
| 2022-06-24 | $43.20 | $43.20 | 99,870 | — | — |
| 2022-06-23 | $43.00 | $43.00 | 31,970 | — | — |
| 2022-06-22 | $40.70 | $40.70 | 37,220 | — | — |
| 2022-06-21 | $39.20 | $39.20 | 65,810 | — | — |
| 2022-06-17 | $38.60 | $38.60 | 405,590 | — | — |
| 2022-06-16 | $34.10 | $34.10 | 124,980 | — | — |
| 2022-06-15 | $38.40 | $38.40 | 80,740 | — | — |
| 2022-06-14 | $36.50 | $36.50 | 64,420 | — | — |
| 2022-06-13 | $35.80 | $35.80 | 65,580 | — | — |
| 2022-06-10 | $39.90 | $39.90 | 51,400 | — | — |
| 2022-06-09 | $45.10 | $45.10 | 87,060 | — | — |
| 2022-06-08 | $46.20 | $46.20 | 73,590 | — | — |
| 2022-06-07 | $45.40 | $45.40 | 96,200 | — | — |
| 2022-06-06 | $44.40 | $44.40 | 55,540 | — | — |
| 2022-06-03 | $44.90 | $44.90 | 59,110 | — | — |
| 2022-06-02 | $43.10 | $43.10 | 53,470 | — | — |
| 2022-06-01 | $42.00 | $42.00 | 119,740 | — | — |
| 2022-05-31 | $43.50 | $43.50 | 186,630 | — | — |
| 2022-05-27 | $44.40 | $44.40 | 54,010 | — | — |
| 2022-05-26 | $43.80 | $43.80 | 59,150 | — | — |
| 2022-05-25 | $44.40 | $44.40 | 42,090 | — | — |
| 2022-05-24 | $44.50 | $44.50 | 48,140 | — | — |
| 2022-05-23 | $46.20 | $46.20 | 45,500 | — | — |
| 2022-05-20 | $46.70 | $46.70 | 38,620 | — | — |
| 2022-05-19 | $45.30 | $45.30 | 44,950 | — | — |
| 2022-05-18 | $46.10 | $46.10 | 38,080 | — | — |
| 2022-05-17 | $51.00 | $51.00 | 69,990 | — | — |
| 2022-05-16 | $47.40 | $47.40 | 66,420 | — | — |
| 2022-05-13 | $46.00 | $46.00 | 105,350 | — | — |
| 2022-05-12 | $49.00 | $49.00 | 59,250 | — | — |
| 2022-05-11 | $49.30 | $49.30 | 76,360 | — | — |
| 2022-05-10 | $53.30 | $53.30 | 78,420 | — | — |
| 2022-05-09 | $50.30 | $50.30 | 54,790 | — | — |
| 2022-05-06 | $57.20 | $57.20 | 42,040 | — | — |
| 2022-05-05 | $60.60 | $60.60 | 42,500 | — | — |
| 2022-05-04 | $65.30 | $65.30 | 30,090 | — | — |
| 2022-05-03 | $64.00 | $64.00 | 31,590 | — | — |
| 2022-05-02 | $66.00 | $66.00 | 66,240 | — | — |
| 2022-04-29 | $60.10 | $60.10 | 85,930 | — | — |
| 2022-04-28 | $61.60 | $61.60 | 50,050 | — | — |
| 2022-04-27 | $61.30 | $61.30 | 56,020 | — | — |
| 2022-04-26 | $67.70 | $67.70 | 87,530 | — | — |
| 2022-04-25 | $74.00 | $74.00 | 44,510 | — | — |
| 2022-04-22 | $69.50 | $69.50 | 79,940 | — | — |
| 2022-04-21 | $69.00 | $69.00 | 46,890 | — | — |
| 2022-04-20 | $71.30 | $71.30 | 41,550 | — | — |
| 2022-04-19 | $70.30 | $70.30 | 28,990 | — | — |
| 2022-04-18 | $68.10 | $68.10 | 38,600 | — | — |
| 2022-04-14 | $72.60 | $72.60 | 29,590 | — | — |
| 2022-04-13 | $79.40 | $79.40 | 62,910 | — | — |
| 2022-04-12 | $75.70 | $75.70 | 42,380 | — | — |
| 2022-04-11 | $76.40 | $76.40 | 42,450 | — | — |
| 2022-04-08 | $84.60 | $84.60 | 28,310 | — | — |
| 2022-04-07 | $86.30 | $86.30 | 36,390 | — | — |
| 2022-04-06 | $89.50 | $89.50 | 39,230 | — | — |
| 2022-04-05 | $87.10 | $87.10 | 44,780 | — | — |
| 2022-04-04 | $88.30 | $88.30 | 57,000 | — | — |
| 2022-04-01 | $85.60 | $85.60 | 47,260 | — | — |
| 2022-03-31 | $82.20 | $82.20 | 30,110 | — | — |
| 2022-03-30 | $81.40 | $81.40 | 31,530 | — | — |
| 2022-03-29 | $84.20 | $84.20 | 66,880 | — | — |
| 2022-03-28 | $82.90 | $82.90 | 25,410 | — | — |
| 2022-03-25 | $82.80 | $82.80 | 23,030 | — | — |
| 2022-03-24 | $85.10 | $85.10 | 19,940 | — | — |
| 2022-03-23 | $85.00 | $85.00 | 41,580 | — | — |
| 2022-03-22 | $86.00 | $86.00 | 52,190 | — | — |
| 2022-03-21 | $79.70 | $79.70 | 65,570 | — | — |
| 2022-03-18 | $97.00 | $97.00 | 248,300 | — | — |
| 2022-03-17 | $91.20 | $91.20 | 28,630 | — | — |
| 2022-03-16 | $85.00 | $85.00 | 50,440 | — | — |
| 2022-03-15 | $81.00 | $81.00 | 30,660 | — | — |
| 2022-03-14 | $77.80 | $77.80 | 36,500 | — | — |
| 2022-03-11 | $79.60 | $79.60 | 29,100 | — | — |
| 2022-03-10 | $81.60 | $81.60 | 24,980 | — | — |
| 2022-03-09 | $83.40 | $83.40 | 41,570 | — | — |
| 2022-03-08 | $79.10 | $79.10 | 59,700 | — | — |
| 2022-03-07 | $79.40 | $79.40 | 43,910 | — | — |
| 2022-03-04 | $81.70 | $81.70 | 35,470 | — | — |
| 2022-03-03 | $83.10 | $83.10 | 27,450 | — | — |
| 2022-03-02 | $87.30 | $87.30 | 30,530 | — | — |
| 2022-03-01 | $86.60 | $86.60 | 32,410 | — | — |
| 2022-02-28 | $89.20 | $89.20 | 28,430 | — | — |
| 2022-02-25 | $88.80 | $88.80 | 29,410 | — | — |
| 2022-02-24 | $88.20 | $88.20 | 51,050 | — | — |
| 2022-02-23 | $82.50 | $82.50 | 24,660 | — | — |
| 2022-02-22 | $85.40 | $85.40 | 24,590 | — | — |
| 2022-02-18 | $84.70 | $84.70 | 30,110 | — | — |
| 2022-02-17 | $87.00 | $87.00 | 35,240 | — | — |
| 2022-02-16 | $89.80 | $89.80 | 14,920 | — | — |
| 2022-02-15 | $90.60 | $90.60 | 20,370 | — | — |
| 2022-02-14 | $87.30 | $87.30 | 24,050 | — | — |
| 2022-02-11 | $88.40 | $88.40 | 34,660 | — | — |
| 2022-02-10 | $93.80 | $93.80 | 46,180 | — | — |
| 2022-02-09 | $99.80 | $99.80 | 66,230 | — | — |
| 2022-02-08 | $96.20 | $96.20 | 52,270 | — | — |
| 2022-02-07 | $96.20 | $96.20 | 194,330 | — | — |
| 2022-02-04 | $97.50 | $97.50 | 59,680 | — | — |
| 2022-02-03 | $96.60 | $96.60 | 33,170 | — | — |
| 2022-02-02 | $97.70 | $97.70 | 47,270 | — | — |
| 2022-02-01 | $106.30 | $106.30 | 209,240 | — | — |
| 2022-01-31 | $106.80 | $106.80 | 62,390 | — | — |
| 2022-01-28 | $103.90 | $103.90 | 34,240 | — | — |
| 2022-01-27 | $100.60 | $100.60 | 44,350 | — | — |
| 2022-01-26 | $104.90 | $104.90 | 48,960 | — | — |
| 2022-01-25 | $103.90 | $103.90 | 32,360 | — | — |
| 2022-01-24 | $104.10 | $104.10 | 53,340 | — | — |
| 2022-01-21 | $100.70 | $100.70 | 46,220 | — | — |
| 2022-01-20 | $99.90 | $99.90 | 29,230 | — | — |
| 2022-01-19 | $103.70 | $103.70 | 47,160 | — | — |
| 2022-01-18 | $103.90 | $103.90 | 48,530 | — | — |
| 2022-01-14 | $107.00 | $107.00 | 56,350 | — | — |
| 2022-01-13 | $105.00 | $105.00 | 80,680 | — | — |
| 2022-01-12 | $108.10 | $108.10 | 69,520 | — | — |
| 2022-01-11 | $111.10 | $111.10 | 39,820 | — | — |
| 2022-01-10 | $107.20 | $107.20 | 92,260 | — | — |
| 2022-01-07 | $104.70 | $104.70 | 100,830 | — | — |
| 2022-01-06 | $105.10 | $105.10 | 511,780 | — | — |
| 2022-01-05 | $145.70 | $145.70 | 41,870 | — | — |
| 2022-01-04 | $151.00 | $151.00 | 103,660 | — | — |
| 2022-01-03 | $153.10 | $153.10 | 40,220 | — | — |