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
- 2021-06-24 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 | 2,280 | — | — |
| 2022-12-29 | $58.00 | $58.00 | 1,895 | — | — |
| 2022-12-28 | $56.00 | $56.00 | 2,435 | — | — |
| 2022-12-27 | $61.20 | $61.20 | 1,455 | — | — |
| 2022-12-23 | $62.00 | $62.00 | 2,920 | — | — |
| 2022-12-22 | $62.60 | $62.60 | 3,205 | — | — |
| 2022-12-21 | $66.20 | $66.20 | 1,515 | — | — |
| 2022-12-20 | $70.00 | $70.00 | 1,335 | — | — |
| 2022-12-19 | $72.60 | $72.60 | 2,035 | — | — |
| 2022-12-16 | $74.80 | $74.80 | 4,950 | — | — |
| 2022-12-15 | $73.40 | $73.40 | 2,270 | — | — |
| 2022-12-14 | $73.80 | $73.80 | 4,390 | — | — |
| 2022-12-13 | $76.40 | $76.40 | 1,830 | — | — |
| 2022-12-12 | $77.20 | $77.20 | 2,445 | — | — |
| 2022-12-09 | $81.60 | $81.60 | 2,005 | — | — |
| 2022-12-08 | $81.46 | $81.46 | 1,480 | — | — |
| 2022-12-07 | $83.20 | $83.20 | 685 | — | — |
| 2022-12-06 | $84.80 | $84.80 | 900 | — | — |
| 2022-12-05 | $86.00 | $86.00 | 1,670 | — | — |
| 2022-12-02 | $86.40 | $86.40 | 2,170 | — | — |
| 2022-12-01 | $88.80 | $88.80 | 5,010 | — | — |
| 2022-11-30 | $78.80 | $78.80 | 3,625 | — | — |
| 2022-11-29 | $75.70 | $75.70 | 26,290 | — | — |
| 2022-11-28 | $81.00 | $81.00 | 1,430 | — | — |
| 2022-11-25 | $81.60 | $81.60 | 4,280 | — | — |
| 2022-11-23 | $78.40 | $78.40 | 2,055 | — | — |
| 2022-11-22 | $79.40 | $79.40 | 985 | — | — |
| 2022-11-21 | $79.80 | $79.80 | 3,615 | — | — |
| 2022-11-18 | $79.60 | $79.60 | 3,645 | — | — |
| 2022-11-17 | $90.60 | $90.60 | 4,700 | — | — |
| 2022-11-16 | $77.60 | $77.60 | 11,595 | — | — |
| 2022-11-15 | $89.40 | $89.40 | 3,545 | — | — |
| 2022-11-14 | $95.00 | $95.00 | 4,820 | — | — |
| 2022-11-11 | $102.80 | $102.80 | 1,885 | — | — |
| 2022-11-10 | $98.60 | $98.60 | 3,305 | — | — |
| 2022-11-09 | $101.40 | $101.40 | 1,480 | — | — |
| 2022-11-08 | $105.80 | $105.80 | 2,400 | — | — |
| 2022-11-07 | $110.00 | $110.00 | 4,970 | — | — |
| 2022-11-04 | $107.80 | $107.80 | 1,365 | — | — |
| 2022-11-03 | $112.00 | $112.00 | 3,035 | — | — |
| 2022-11-02 | $105.00 | $105.00 | 3,570 | — | — |
| 2022-11-01 | $107.00 | $107.00 | 5,610 | — | — |
| 2022-10-31 | $106.00 | $106.00 | 3,295 | — | — |
| 2022-10-28 | $103.80 | $103.80 | 3,290 | — | — |
| 2022-10-27 | $103.80 | $103.80 | 6,410 | — | — |
| 2022-10-26 | $101.60 | $101.60 | 2,985 | — | — |
| 2022-10-25 | $98.20 | $98.20 | 3,120 | — | — |
| 2022-10-24 | $88.00 | $88.00 | 2,620 | — | — |
| 2022-10-21 | $93.40 | $93.40 | 2,525 | — | — |
| 2022-10-20 | $91.80 | $91.80 | 5,345 | — | — |
| 2022-10-19 | $108.20 | $108.20 | 9,270 | — | — |
| 2022-10-18 | $94.40 | $94.40 | 4,030 | — | — |
| 2022-10-17 | $89.20 | $89.20 | 3,385 | — | — |
| 2022-10-14 | $88.00 | $88.00 | 4,505 | — | — |
| 2022-10-13 | $83.80 | $83.80 | 2,200 | — | — |
| 2022-10-12 | $77.60 | $77.60 | 1,695 | — | — |
| 2022-10-11 | $71.80 | $71.80 | 1,820 | — | — |
| 2022-10-10 | $75.80 | $75.80 | 910 | — | — |
| 2022-10-07 | $80.00 | $80.00 | 1,795 | — | — |
| 2022-10-06 | $80.60 | $80.60 | 2,725 | — | — |
| 2022-10-05 | $76.40 | $76.40 | 2,990 | — | — |
| 2022-10-04 | $77.40 | $77.40 | 920 | — | — |
| 2022-10-03 | $81.60 | $81.60 | 1,050 | — | — |
| 2022-09-30 | $77.40 | $77.40 | 660 | — | — |
| 2022-09-29 | $79.20 | $79.20 | 5,430 | — | — |
| 2022-09-28 | $81.00 | $81.00 | 535 | — | — |
| 2022-09-27 | $82.40 | $82.40 | 505 | — | — |
| 2022-09-26 | $82.20 | $82.20 | 755 | — | — |
| 2022-09-23 | $78.60 | $78.60 | 1,160 | — | — |
| 2022-09-22 | $83.00 | $83.00 | 505 | — | — |
| 2022-09-21 | $80.00 | $80.00 | 435 | — | — |
| 2022-09-20 | $79.60 | $79.60 | 955 | — | — |
| 2022-09-19 | $79.40 | $79.40 | 845 | — | — |
| 2022-09-16 | $80.00 | $80.00 | 7,000 | — | — |
| 2022-09-15 | $84.40 | $84.40 | 420 | — | — |
| 2022-09-14 | $82.20 | $82.20 | 1,265 | — | — |
| 2022-09-13 | $84.80 | $84.80 | 615 | — | — |
| 2022-09-12 | $82.00 | $82.00 | 2,000 | — | — |
| 2022-09-09 | $86.00 | $86.00 | 1,240 | — | — |
| 2022-09-08 | $90.00 | $90.00 | 1,160 | — | — |
| 2022-09-07 | $90.60 | $90.60 | 1,830 | — | — |
| 2022-09-06 | $87.60 | $87.60 | 1,405 | — | — |
| 2022-09-02 | $86.00 | $86.00 | 3,885 | — | — |
| 2022-09-01 | $84.40 | $84.40 | 2,180 | — | — |
| 2022-08-31 | $82.00 | $82.00 | 4,530 | — | — |
| 2022-08-30 | $81.20 | $81.20 | 2,220 | — | — |
| 2022-08-29 | $85.60 | $85.60 | 1,520 | — | — |
| 2022-08-26 | $86.40 | $86.40 | 1,000 | — | — |
| 2022-08-25 | $93.00 | $93.00 | 690 | — | — |
| 2022-08-24 | $94.40 | $94.40 | 460 | — | — |
| 2022-08-23 | $98.40 | $98.40 | 875 | — | — |
| 2022-08-22 | $100.80 | $100.80 | 1,685 | — | — |
| 2022-08-19 | $101.40 | $101.40 | 1,100 | — | — |
| 2022-08-18 | $99.00 | $99.00 | 1,520 | — | — |
| 2022-08-17 | $92.00 | $92.00 | 9,430 | — | — |
| 2022-08-16 | $96.80 | $96.80 | 2,445 | — | — |
| 2022-08-15 | $105.80 | $105.80 | 1,845 | — | — |
| 2022-08-12 | $104.80 | $104.80 | 1,755 | — | — |
| 2022-08-11 | $108.80 | $108.80 | 4,565 | — | — |
| 2022-08-10 | $119.80 | $119.80 | 2,450 | — | — |
| 2022-08-09 | $118.00 | $118.00 | 2,605 | — | — |
| 2022-08-08 | $121.60 | $121.60 | 10,545 | — | — |
| 2022-08-05 | $115.40 | $115.40 | 16,555 | — | — |
| 2022-08-04 | $102.00 | $102.00 | 3,050 | — | — |
| 2022-08-03 | $97.20 | $97.20 | 990 | — | — |
| 2022-08-02 | $95.60 | $95.60 | 2,440 | — | — |
| 2022-08-01 | $100.80 | $100.80 | 2,980 | — | — |
| 2022-07-29 | $97.20 | $97.20 | 1,505 | — | — |
| 2022-07-28 | $96.40 | $96.40 | 1,035 | — | — |
| 2022-07-27 | $92.20 | $92.20 | 735 | — | — |
| 2022-07-26 | $86.60 | $86.60 | 1,350 | — | — |
| 2022-07-25 | $85.60 | $85.60 | 1,130 | — | — |
| 2022-07-22 | $88.00 | $88.00 | 565 | — | — |
| 2022-07-21 | $91.60 | $91.60 | 1,200 | — | — |
| 2022-07-20 | $97.00 | $97.00 | 2,850 | — | — |
| 2022-07-19 | $90.00 | $90.00 | 735 | — | — |
| 2022-07-18 | $91.80 | $91.80 | 630 | — | — |
| 2022-07-15 | $91.20 | $91.20 | 3,945 | — | — |
| 2022-07-14 | $95.00 | $95.00 | 5,205 | — | — |
| 2022-07-13 | $87.40 | $87.40 | 3,105 | — | — |
| 2022-07-12 | $85.00 | $85.00 | 1,720 | — | — |
| 2022-07-11 | $88.40 | $88.40 | 1,615 | — | — |
| 2022-07-08 | $92.40 | $92.40 | 5,440 | — | — |
| 2022-07-07 | $84.60 | $84.60 | 2,415 | — | — |
| 2022-07-06 | $80.40 | $80.40 | 1,175 | — | — |
| 2022-07-05 | $79.80 | $79.80 | 2,045 | — | — |
| 2022-07-01 | $79.20 | $79.20 | 2,985 | — | — |
| 2022-06-30 | $84.00 | $84.00 | 905 | — | — |
| 2022-06-29 | $85.40 | $85.40 | 1,725 | — | — |
| 2022-06-28 | $85.40 | $85.40 | 895 | — | — |
| 2022-06-27 | $87.60 | $87.60 | 645 | — | — |
| 2022-06-24 | $88.80 | $88.80 | 765 | — | — |
| 2022-06-23 | $89.40 | $89.40 | 825 | — | — |
| 2022-06-22 | $89.20 | $89.20 | 4,820 | — | — |
| 2022-06-21 | $87.60 | $87.60 | 1,910 | — | — |
| 2022-06-17 | $82.80 | $82.80 | 3,825 | — | — |
| 2022-06-16 | $83.20 | $83.20 | 1,640 | — | — |
| 2022-06-15 | $83.00 | $83.00 | 1,700 | — | — |
| 2022-06-14 | $80.20 | $80.20 | 1,450 | — | — |
| 2022-06-13 | $82.40 | $82.40 | 4,775 | — | — |
| 2022-06-10 | $85.80 | $85.80 | 2,055 | — | — |
| 2022-06-09 | $90.60 | $90.60 | 1,845 | — | — |
| 2022-06-08 | $95.60 | $95.60 | 1,925 | — | — |
| 2022-06-07 | $99.00 | $99.00 | 1,875 | — | — |
| 2022-06-06 | $101.60 | $101.60 | 2,590 | — | — |
| 2022-06-03 | $107.60 | $107.60 | 1,230 | — | — |
| 2022-06-02 | $107.20 | $107.20 | 2,635 | — | — |
| 2022-06-01 | $106.00 | $106.00 | 1,830 | — | — |
| 2022-05-31 | $111.00 | $111.00 | 5,640 | — | — |
| 2022-05-27 | $117.00 | $117.00 | 6,290 | — | — |
| 2022-05-26 | $117.00 | $117.00 | 11,775 | — | — |
| 2022-05-25 | $113.20 | $113.20 | 5,620 | — | — |
| 2022-05-24 | $115.70 | $115.70 | 13,230 | — | — |
| 2022-05-23 | $110.80 | $110.80 | 925 | — | — |
| 2022-05-20 | $110.80 | $110.80 | 4,185 | — | — |
| 2022-05-19 | $112.00 | $112.00 | 4,190 | — | — |
| 2022-05-18 | $110.20 | $110.20 | 12,585 | — | — |
| 2022-05-17 | $98.80 | $98.80 | 3,760 | — | — |
| 2022-05-16 | $95.00 | $95.00 | 7,370 | — | — |
| 2022-05-13 | $88.00 | $88.00 | 8,920 | — | — |
| 2022-05-12 | $86.80 | $86.80 | 2,180 | — | — |
| 2022-05-11 | $85.00 | $85.00 | 830 | — | — |
| 2022-05-10 | $90.60 | $90.60 | 3,460 | — | — |
| 2022-05-09 | $85.80 | $85.80 | 1,510 | — | — |
| 2022-05-06 | $85.80 | $85.80 | 410 | — | — |
| 2022-05-05 | $86.08 | $86.08 | 725 | — | — |
| 2022-05-04 | $86.00 | $86.00 | 1,455 | — | — |
| 2022-05-03 | $85.80 | $85.80 | 1,150 | — | — |
| 2022-05-02 | $84.00 | $84.00 | 790 | — | — |
| 2022-04-29 | $86.60 | $86.60 | 990 | — | — |
| 2022-04-28 | $86.00 | $86.00 | 2,170 | — | — |
| 2022-04-27 | $85.00 | $85.00 | 350 | — | — |
| 2022-04-26 | $84.60 | $84.60 | 550 | — | — |
| 2022-04-25 | $85.40 | $85.40 | 1,195 | — | — |
| 2022-04-22 | $86.00 | $86.00 | 1,470 | — | — |
| 2022-04-21 | $88.40 | $88.40 | 1,985 | — | — |
| 2022-04-20 | $86.60 | $86.60 | 7,410 | — | — |
| 2022-04-19 | $93.00 | $93.00 | 1,420 | — | — |
| 2022-04-18 | $92.00 | $92.00 | 1,310 | — | — |
| 2022-04-14 | $90.20 | $90.20 | 955 | — | — |
| 2022-04-13 | $93.80 | $93.80 | 1,590 | — | — |
| 2022-04-12 | $89.60 | $89.60 | 1,535 | — | — |
| 2022-04-11 | $90.20 | $90.20 | 4,640 | — | — |
| 2022-04-08 | $96.00 | $96.00 | 2,205 | — | — |
| 2022-04-07 | $99.80 | $99.80 | 17,660 | — | — |
| 2022-04-06 | $101.40 | $101.40 | 7,120 | — | — |
| 2022-04-05 | $108.80 | $108.80 | 6,065 | — | — |
| 2022-04-04 | $112.80 | $112.80 | 10,280 | — | — |
| 2022-04-01 | $106.80 | $106.80 | 10,175 | — | — |
| 2022-03-31 | $101.80 | $101.80 | 5,545 | — | — |
| 2022-03-30 | $100.00 | $100.00 | 6,425 | — | — |
| 2022-03-29 | $96.60 | $96.60 | 2,005 | — | — |
| 2022-03-28 | $92.40 | $92.40 | 5,275 | — | — |
| 2022-03-25 | $99.40 | $99.40 | 9,815 | — | — |
| 2022-03-24 | $93.80 | $93.80 | 10,855 | — | — |
| 2022-03-23 | $92.60 | $92.60 | 1,120 | — | — |
| 2022-03-22 | $93.00 | $93.00 | 1,375 | — | — |
| 2022-03-21 | $93.20 | $93.20 | 2,470 | — | — |
| 2022-03-18 | $94.20 | $94.20 | 4,975 | — | — |
| 2022-03-17 | $96.00 | $96.00 | 4,520 | — | — |
| 2022-03-16 | $95.40 | $95.40 | 2,725 | — | — |
| 2022-03-15 | $93.00 | $93.00 | 1,705 | — | — |
| 2022-03-14 | $91.00 | $91.00 | 3,885 | — | — |
| 2022-03-11 | $99.60 | $99.60 | 3,840 | — | — |
| 2022-03-10 | $97.40 | $97.40 | 1,130 | — | — |
| 2022-03-09 | $95.80 | $95.80 | 1,070 | — | — |
| 2022-03-08 | $91.60 | $91.60 | 1,700 | — | — |
| 2022-03-07 | $94.00 | $94.00 | 1,670 | — | — |
| 2022-03-04 | $93.80 | $93.80 | 1,280 | — | — |
| 2022-03-03 | $94.60 | $94.60 | 850 | — | — |
| 2022-03-02 | $96.80 | $96.80 | 2,450 | — | — |
| 2022-03-01 | $94.40 | $94.40 | 1,120 | — | — |
| 2022-02-28 | $94.00 | $94.00 | 2,940 | — | — |
| 2022-02-25 | $92.80 | $92.80 | 750 | — | — |
| 2022-02-24 | $92.00 | $92.00 | 2,045 | — | — |
| 2022-02-23 | $89.00 | $89.00 | 1,730 | — | — |
| 2022-02-22 | $90.60 | $90.60 | 1,030 | — | — |
| 2022-02-18 | $92.60 | $92.60 | 1,805 | — | — |
| 2022-02-17 | $93.60 | $93.60 | 4,575 | — | — |
| 2022-02-16 | $89.60 | $89.60 | 4,660 | — | — |
| 2022-02-15 | $87.80 | $87.80 | 15,905 | — | — |
| 2022-02-14 | $94.60 | $94.60 | 3,755 | — | — |
| 2022-02-11 | $94.60 | $94.60 | 1,415 | — | — |
| 2022-02-10 | $93.40 | $93.40 | 2,145 | — | — |
| 2022-02-09 | $95.00 | $95.00 | 3,890 | — | — |
| 2022-02-08 | $96.20 | $96.20 | 6,050 | — | — |
| 2022-02-07 | $92.60 | $92.60 | 2,585 | — | — |
| 2022-02-04 | $92.80 | $92.80 | 1,380 | — | — |
| 2022-02-03 | $89.20 | $89.20 | 680 | — | — |
| 2022-02-02 | $89.80 | $89.80 | 1,715 | — | — |
| 2022-02-01 | $90.60 | $90.60 | 1,945 | — | — |
| 2022-01-31 | $89.60 | $89.60 | 5,025 | — | — |
| 2022-01-28 | $82.60 | $82.60 | 2,925 | — | — |
| 2022-01-27 | $79.20 | $79.20 | 4,515 | — | — |
| 2022-01-26 | $82.60 | $82.60 | 4,315 | — | — |
| 2022-01-25 | $86.80 | $86.80 | 3,345 | — | — |
| 2022-01-24 | $84.40 | $84.40 | 4,105 | — | — |
| 2022-01-21 | $84.80 | $84.80 | 2,800 | — | — |
| 2022-01-20 | $86.00 | $86.00 | 4,080 | — | — |
| 2022-01-19 | $80.80 | $80.80 | 3,770 | — | — |
| 2022-01-18 | $87.20 | $87.20 | 4,695 | — | — |
| 2022-01-14 | $94.00 | $94.00 | 2,685 | — | — |
| 2022-01-13 | $91.20 | $91.20 | 5,955 | — | — |
| 2022-01-12 | $89.00 | $89.00 | 4,325 | — | — |
| 2022-01-11 | $85.00 | $85.00 | 4,655 | — | — |
| 2022-01-10 | $84.00 | $84.00 | 1,980 | — | — |
| 2022-01-07 | $82.40 | $82.40 | 2,300 | — | — |
| 2022-01-06 | $81.80 | $81.80 | 3,945 | — | — |
| 2022-01-05 | $80.40 | $80.40 | 2,815 | — | — |
| 2022-01-04 | $82.20 | $82.20 | 2,225 | — | — |
| 2022-01-03 | $85.60 | $85.60 | 5,915 | — | — |