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
- 2006-04-18 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 | $64.00 | $64.00 | 2,198 | — | — |
| 2022-12-29 | $60.80 | $60.80 | 2,853 | — | — |
| 2022-12-28 | $55.20 | $55.20 | 998 | — | — |
| 2022-12-27 | $53.20 | $53.20 | 3,545 | — | — |
| 2022-12-23 | $50.80 | $50.80 | 1,585 | — | — |
| 2022-12-22 | $50.40 | $50.40 | 2,695 | — | — |
| 2022-12-21 | $46.00 | $46.00 | 6,035 | — | — |
| 2022-12-20 | $48.80 | $48.80 | 8,788 | — | — |
| 2022-12-19 | $40.00 | $40.00 | 11,243 | — | — |
| 2022-12-16 | $41.20 | $41.20 | 23,693 | — | — |
| 2022-12-15 | $50.80 | $50.80 | 6,515 | — | — |
| 2022-12-14 | $56.40 | $56.40 | 5,353 | — | — |
| 2022-12-13 | $57.60 | $57.60 | 2,163 | — | — |
| 2022-12-12 | $60.00 | $60.00 | 4,793 | — | — |
| 2022-12-09 | $67.20 | $67.20 | 3,398 | — | — |
| 2022-12-08 | $67.60 | $67.60 | 1,698 | — | — |
| 2022-12-07 | $67.20 | $67.20 | 2,903 | — | — |
| 2022-12-06 | $66.40 | $66.40 | 1,975 | — | — |
| 2022-12-05 | $69.60 | $69.60 | 6,363 | — | — |
| 2022-12-02 | $67.60 | $67.60 | 2,970 | — | — |
| 2022-12-01 | $64.00 | $64.00 | 1,415 | — | — |
| 2022-11-30 | $61.20 | $61.20 | 1,193 | — | — |
| 2022-11-29 | $62.00 | $62.00 | 1,373 | — | — |
| 2022-11-28 | $65.20 | $65.20 | 1,110 | — | — |
| 2022-11-25 | $65.60 | $65.60 | 405 | — | — |
| 2022-11-23 | $63.60 | $63.60 | 1,320 | — | — |
| 2022-11-22 | $63.60 | $63.60 | 2,340 | — | — |
| 2022-11-21 | $62.80 | $62.80 | 2,620 | — | — |
| 2022-11-18 | $65.20 | $65.20 | 1,213 | — | — |
| 2022-11-17 | $67.60 | $67.60 | 1,328 | — | — |
| 2022-11-16 | $69.60 | $69.60 | 2,078 | — | — |
| 2022-11-15 | $68.00 | $68.00 | 1,775 | — | — |
| 2022-11-14 | $60.80 | $60.80 | 675 | — | — |
| 2022-11-11 | $60.80 | $60.80 | 750 | — | — |
| 2022-11-10 | $58.00 | $58.00 | 1,700 | — | — |
| 2022-11-09 | $54.00 | $54.00 | 875 | — | — |
| 2022-11-08 | $55.60 | $55.60 | 968 | — | — |
| 2022-11-07 | $56.40 | $56.40 | 1,220 | — | — |
| 2022-11-04 | $56.00 | $56.00 | 1,810 | — | — |
| 2022-11-03 | $58.00 | $58.00 | 1,978 | — | — |
| 2022-11-02 | $58.40 | $58.40 | 860 | — | — |
| 2022-11-01 | $58.80 | $58.80 | 1,000 | — | — |
| 2022-10-31 | $60.00 | $60.00 | 765 | — | — |
| 2022-10-28 | $60.00 | $60.00 | 1,928 | — | — |
| 2022-10-27 | $58.00 | $58.00 | 3,385 | — | — |
| 2022-10-26 | $62.80 | $62.80 | 630 | — | — |
| 2022-10-25 | $64.00 | $64.00 | 1,588 | — | — |
| 2022-10-24 | $63.60 | $63.60 | 988 | — | — |
| 2022-10-21 | $67.60 | $67.60 | 328 | — | — |
| 2022-10-20 | $64.40 | $64.40 | 1,460 | — | — |
| 2022-10-19 | $67.20 | $67.20 | 725 | — | — |
| 2022-10-18 | $67.60 | $67.60 | 3,220 | — | — |
| 2022-10-17 | $65.20 | $65.20 | 2,828 | — | — |
| 2022-10-14 | $70.00 | $70.00 | 518 | — | — |
| 2022-10-13 | $70.40 | $70.40 | 1,948 | — | — |
| 2022-10-12 | $71.20 | $71.20 | 1,708 | — | — |
| 2022-10-11 | $75.20 | $75.20 | 4,655 | — | — |
| 2022-10-10 | $74.00 | $74.00 | 1,288 | — | — |
| 2022-10-07 | $75.60 | $75.60 | 4,388 | — | — |
| 2022-10-06 | $76.40 | $76.40 | 4,810 | — | — |
| 2022-10-05 | $74.80 | $74.80 | 7,005 | — | — |
| 2022-10-04 | $76.00 | $76.00 | 2,463 | — | — |
| 2022-10-03 | $76.80 | $76.80 | 2,365 | — | — |
| 2022-09-30 | $73.20 | $73.20 | 7,990 | — | — |
| 2022-09-29 | $80.80 | $80.80 | 9,863 | — | — |
| 2022-09-28 | $74.00 | $74.00 | 3,663 | — | — |
| 2022-09-27 | $74.80 | $74.80 | 6,768 | — | — |
| 2022-09-26 | $75.60 | $75.60 | 1,953 | — | — |
| 2022-09-23 | $76.00 | $76.00 | 6,680 | — | — |
| 2022-09-22 | $76.00 | $76.00 | 8,973 | — | — |
| 2022-09-21 | $74.00 | $74.00 | 12,368 | — | — |
| 2022-09-20 | $77.20 | $77.20 | 10,585 | — | — |
| 2022-09-19 | $83.20 | $83.20 | 32,603 | — | — |
| 2022-09-16 | $84.00 | $84.00 | 265,993 | — | — |
| 2022-09-15 | $101.20 | $101.20 | 12,035 | — | — |
| 2022-09-14 | $104.80 | $104.80 | 13,653 | — | — |
| 2022-09-13 | $109.20 | $109.20 | 11,730 | — | — |
| 2022-09-12 | $110.80 | $110.80 | 7,305 | — | — |
| 2022-09-09 | $107.20 | $107.20 | 7,945 | — | — |
| 2022-09-08 | $118.00 | $118.00 | 10,488 | — | — |
| 2022-09-07 | $109.60 | $109.60 | 14,973 | — | — |
| 2022-09-06 | $134.40 | $134.40 | 14,933 | — | — |
| 2022-09-02 | $89.20 | $89.20 | 830 | — | — |
| 2022-09-01 | $91.20 | $91.20 | 2,188 | — | — |
| 2022-08-31 | $82.00 | $82.00 | 1,163 | — | — |
| 2022-08-30 | $83.20 | $83.20 | 413 | — | — |
| 2022-08-29 | $82.00 | $82.00 | 768 | — | — |
| 2022-08-26 | $86.40 | $86.40 | 323 | — | — |
| 2022-08-25 | $87.60 | $87.60 | 1,000 | — | — |
| 2022-08-24 | $92.00 | $92.00 | 1,135 | — | — |
| 2022-08-23 | $89.60 | $89.60 | 493 | — | — |
| 2022-08-22 | $92.00 | $92.00 | 1,378 | — | — |
| 2022-08-19 | $92.40 | $92.40 | 2,880 | — | — |
| 2022-08-18 | $86.00 | $86.00 | 3,223 | — | — |
| 2022-08-17 | $88.40 | $88.40 | 803 | — | — |
| 2022-08-16 | $93.20 | $93.20 | 1,050 | — | — |
| 2022-08-15 | $98.00 | $98.00 | 1,255 | — | — |
| 2022-08-12 | $98.00 | $98.00 | 4,928 | — | — |
| 2022-08-11 | $88.40 | $88.40 | 413 | — | — |
| 2022-08-10 | $87.20 | $87.20 | 123 | — | — |
| 2022-08-09 | $88.00 | $88.00 | 883 | — | — |
| 2022-08-08 | $87.20 | $87.20 | 615 | — | — |
| 2022-08-05 | $90.40 | $90.40 | 680 | — | — |
| 2022-08-04 | $92.00 | $92.00 | 673 | — | — |
| 2022-08-03 | $84.00 | $84.00 | 2,338 | — | — |
| 2022-08-02 | $89.60 | $89.60 | 1,870 | — | — |
| 2022-08-01 | $88.80 | $88.80 | 3,563 | — | — |
| 2022-07-29 | $84.80 | $84.80 | 55 | — | — |
| 2022-07-28 | $82.40 | $82.40 | 115 | — | — |
| 2022-07-27 | $76.40 | $76.40 | 333 | — | — |
| 2022-07-26 | $85.60 | $85.60 | 293 | — | — |
| 2022-07-25 | $82.80 | $82.80 | 1,410 | — | — |
| 2022-07-22 | $85.60 | $85.60 | 665 | — | — |
| 2022-07-21 | $81.60 | $81.60 | 240 | — | — |
| 2022-07-20 | $86.80 | $86.80 | 1,183 | — | — |
| 2022-07-19 | $94.80 | $94.80 | 588 | — | — |
| 2022-07-18 | $90.00 | $90.00 | 155 | — | — |
| 2022-07-15 | $94.00 | $94.00 | 910 | — | — |
| 2022-07-14 | $84.00 | $84.00 | 538 | — | — |
| 2022-07-13 | $92.80 | $92.80 | 875 | — | — |
| 2022-07-12 | $96.00 | $96.00 | 3,495 | — | — |
| 2022-07-11 | $90.00 | $90.00 | 1,720 | — | — |
| 2022-07-08 | $81.20 | $81.20 | 570 | — | — |
| 2022-07-07 | $83.20 | $83.20 | 990 | — | — |
| 2022-07-06 | $76.40 | $76.40 | 1,850 | — | — |
| 2022-07-05 | $89.60 | $89.60 | 658 | — | — |
| 2022-07-01 | $100.00 | $100.00 | 328 | — | — |
| 2022-06-30 | $94.40 | $94.40 | 1,483 | — | — |
| 2022-06-29 | $97.20 | $97.20 | 1,555 | — | — |
| 2022-06-28 | $87.20 | $87.20 | 3,075 | — | — |
| 2022-06-27 | $78.80 | $78.80 | 700 | — | — |
| 2022-06-24 | $82.00 | $82.00 | 3,933 | — | — |
| 2022-06-23 | $82.40 | $82.40 | 5,748 | — | — |
| 2022-06-22 | $67.20 | $67.20 | 1,033 | — | — |
| 2022-06-21 | $66.80 | $66.80 | 815 | — | — |
| 2022-06-17 | $75.20 | $75.20 | 2,335 | — | — |
| 2022-06-16 | $68.00 | $68.00 | 308 | — | — |
| 2022-06-15 | $67.60 | $67.60 | 673 | — | — |
| 2022-06-14 | $60.00 | $60.00 | 5,963 | — | — |
| 2022-06-13 | $58.80 | $58.80 | 753 | — | — |
| 2022-06-10 | $61.60 | $61.60 | 600 | — | — |
| 2022-06-09 | $59.20 | $59.20 | 245 | — | — |
| 2022-06-08 | $60.40 | $60.40 | 678 | — | — |
| 2022-06-07 | $59.60 | $59.60 | 178 | — | — |
| 2022-06-06 | $58.40 | $58.40 | 190 | — | — |
| 2022-06-03 | $57.20 | $57.20 | 873 | — | — |
| 2022-06-02 | $58.40 | $58.40 | 295 | — | — |
| 2022-06-01 | $60.00 | $60.00 | 253 | — | — |
| 2022-05-31 | $60.80 | $60.80 | 690 | — | — |
| 2022-05-27 | $60.40 | $60.40 | 2,063 | — | — |
| 2022-05-26 | $60.80 | $60.80 | 1,108 | — | — |
| 2022-05-25 | $60.40 | $60.40 | 390 | — | — |
| 2022-05-24 | $60.00 | $60.00 | 273 | — | — |
| 2022-05-23 | $60.80 | $60.80 | 473 | — | — |
| 2022-05-20 | $56.00 | $56.00 | 130 | — | — |
| 2022-05-19 | $59.20 | $59.20 | 85 | — | — |
| 2022-05-18 | $60.80 | $60.80 | 1,438 | — | — |
| 2022-05-17 | $60.00 | $60.00 | 383 | — | — |
| 2022-05-16 | $64.80 | $64.80 | 175 | — | — |
| 2022-05-13 | $63.60 | $63.60 | 188 | — | — |
| 2022-05-12 | $60.40 | $60.40 | 653 | — | — |
| 2022-05-11 | $61.60 | $61.60 | 1,205 | — | — |
| 2022-05-10 | $60.40 | $60.40 | 823 | — | — |
| 2022-05-09 | $63.20 | $63.20 | 1,103 | — | — |
| 2022-05-06 | $66.00 | $66.00 | 218 | — | — |
| 2022-05-05 | $68.00 | $68.00 | 405 | — | — |
| 2022-05-04 | $65.60 | $65.60 | 1,290 | — | — |
| 2022-05-03 | $66.40 | $66.40 | 308 | — | — |
| 2022-05-02 | $70.00 | $70.00 | 565 | — | — |
| 2022-04-29 | $66.80 | $66.80 | 210 | — | — |
| 2022-04-28 | $70.00 | $70.00 | 165 | — | — |
| 2022-04-27 | $63.20 | $63.20 | 1,268 | — | — |
| 2022-04-26 | $66.00 | $66.00 | 115 | — | — |
| 2022-04-25 | $66.00 | $66.00 | 1,835 | — | — |
| 2022-04-22 | $68.00 | $68.00 | 1,045 | — | — |
| 2022-04-21 | $73.60 | $73.60 | 370 | — | — |
| 2022-04-20 | $72.80 | $72.80 | 1,690 | — | — |
| 2022-04-19 | $72.00 | $72.00 | 220 | — | — |
| 2022-04-18 | $68.00 | $68.00 | 1,283 | — | — |
| 2022-04-14 | $68.80 | $68.80 | 1,135 | — | — |
| 2022-04-13 | $72.40 | $72.40 | 1,048 | — | — |
| 2022-04-12 | $73.60 | $73.60 | 745 | — | — |
| 2022-04-11 | $72.80 | $72.80 | 615 | — | — |
| 2022-04-08 | $74.80 | $74.80 | 1,025 | — | — |
| 2022-04-07 | $76.00 | $76.00 | 465 | — | — |
| 2022-04-06 | $77.60 | $77.60 | 1,053 | — | — |
| 2022-04-05 | $76.00 | $76.00 | 1,693 | — | — |
| 2022-04-04 | $75.20 | $75.20 | 378 | — | — |
| 2022-04-01 | $76.00 | $76.00 | 410 | — | — |
| 2022-03-31 | $75.60 | $75.60 | 1,108 | — | — |
| 2022-03-30 | $76.80 | $76.80 | 188 | — | — |
| 2022-03-29 | $75.60 | $75.60 | 1,108 | — | — |
| 2022-03-28 | $76.00 | $76.00 | 408 | — | — |
| 2022-03-25 | $73.60 | $73.60 | 810 | — | — |
| 2022-03-24 | $74.40 | $74.40 | 2,258 | — | — |
| 2022-03-23 | $79.20 | $79.20 | 550 | — | — |
| 2022-03-22 | $80.80 | $80.80 | 750 | — | — |
| 2022-03-21 | $81.20 | $81.20 | 1,705 | — | — |
| 2022-03-18 | $79.20 | $79.20 | 810 | — | — |
| 2022-03-17 | $80.00 | $80.00 | 168 | — | — |
| 2022-03-16 | $80.40 | $80.40 | 283 | — | — |
| 2022-03-15 | $80.00 | $80.00 | 678 | — | — |
| 2022-03-14 | $82.00 | $82.00 | 658 | — | — |
| 2022-03-11 | $84.40 | $84.40 | 245 | — | — |
| 2022-03-10 | $83.60 | $83.60 | 215 | — | — |
| 2022-03-09 | $81.60 | $81.60 | 570 | — | — |
| 2022-03-08 | $82.80 | $82.80 | 805 | — | — |
| 2022-03-07 | $78.00 | $78.00 | 815 | — | — |
| 2022-03-04 | $82.00 | $82.00 | 615 | — | — |
| 2022-03-03 | $84.00 | $84.00 | 103 | — | — |
| 2022-03-02 | $84.00 | $84.00 | 350 | — | — |
| 2022-03-01 | $84.00 | $84.00 | 53 | — | — |
| 2022-02-28 | $84.00 | $84.00 | 520 | — | — |
| 2022-02-25 | $83.20 | $83.20 | 448 | — | — |
| 2022-02-24 | $84.00 | $84.00 | 248 | — | — |
| 2022-02-23 | $80.00 | $80.00 | 1,130 | — | — |
| 2022-02-22 | $80.00 | $80.00 | 1,483 | — | — |
| 2022-02-18 | $81.20 | $81.20 | 645 | — | — |
| 2022-02-17 | $84.80 | $84.80 | 1,298 | — | — |
| 2022-02-16 | $84.00 | $84.00 | 2,195 | — | — |
| 2022-02-15 | $84.00 | $84.00 | 2,578 | — | — |
| 2022-02-14 | $68.00 | $68.00 | 513 | — | — |
| 2022-02-11 | $68.00 | $68.00 | 2,145 | — | — |
| 2022-02-10 | $73.20 | $73.20 | 503 | — | — |
| 2022-02-09 | $75.20 | $75.20 | 1,080 | — | — |
| 2022-02-08 | $70.80 | $70.80 | 2,073 | — | — |
| 2022-02-07 | $63.60 | $63.60 | 430 | — | — |
| 2022-02-04 | $63.60 | $63.60 | 1,403 | — | — |
| 2022-02-03 | $63.60 | $63.60 | 1,023 | — | — |
| 2022-02-02 | $63.20 | $63.20 | 315 | — | — |
| 2022-02-01 | $63.60 | $63.60 | 385 | — | — |
| 2022-01-31 | $62.00 | $62.00 | 425 | — | — |
| 2022-01-28 | $61.20 | $61.20 | 2,195 | — | — |
| 2022-01-27 | $58.00 | $58.00 | 1,443 | — | — |
| 2022-01-26 | $62.00 | $62.00 | 960 | — | — |
| 2022-01-25 | $58.40 | $58.40 | 2,340 | — | — |
| 2022-01-24 | $54.40 | $54.40 | 1,605 | — | — |
| 2022-01-21 | $53.60 | $53.60 | 3,368 | — | — |
| 2022-01-20 | $59.60 | $59.60 | 2,448 | — | — |
| 2022-01-19 | $62.80 | $62.80 | 1,780 | — | — |
| 2022-01-18 | $67.20 | $67.20 | 1,545 | — | — |
| 2022-01-14 | $68.40 | $68.40 | 265 | — | — |
| 2022-01-13 | $66.80 | $66.80 | 1,028 | — | — |
| 2022-01-12 | $68.40 | $68.40 | 920 | — | — |
| 2022-01-11 | $68.40 | $68.40 | 340 | — | — |
| 2022-01-10 | $67.20 | $67.20 | 508 | — | — |
| 2022-01-07 | $71.20 | $71.20 | 388 | — | — |
| 2022-01-06 | $70.00 | $70.00 | 885 | — | — |
| 2022-01-05 | $67.60 | $67.60 | 380 | — | — |
| 2022-01-04 | $68.40 | $68.40 | 460 | — | — |
| 2022-01-03 | $70.00 | $70.00 | 900 | — | — |