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
- 2020-01-02 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 | $52.00 | $52.00 | 13,096 | — | — |
| 2022-12-29 | $51.25 | $51.25 | 23,384 | — | — |
| 2022-12-28 | $46.50 | $46.50 | 14,936 | — | — |
| 2022-12-27 | $47.75 | $47.75 | 11,616 | — | — |
| 2022-12-23 | $46.75 | $46.75 | 9,588 | — | — |
| 2022-12-22 | $47.50 | $47.50 | 17,256 | — | — |
| 2022-12-21 | $47.75 | $47.75 | 15,520 | — | — |
| 2022-12-20 | $48.25 | $48.25 | 27,420 | — | — |
| 2022-12-19 | $46.75 | $46.75 | 23,312 | — | — |
| 2022-12-16 | $47.25 | $47.25 | 34,868 | — | — |
| 2022-12-15 | $48.50 | $48.50 | 18,440 | — | — |
| 2022-12-14 | $52.50 | $52.50 | 15,708 | — | — |
| 2022-12-13 | $55.25 | $55.25 | 59,432 | — | — |
| 2022-12-12 | $52.00 | $52.00 | 14,412 | — | — |
| 2022-12-09 | $54.25 | $54.25 | 17,340 | — | — |
| 2022-12-08 | $51.25 | $51.25 | 20,068 | — | — |
| 2022-12-07 | $53.50 | $53.50 | 19,628 | — | — |
| 2022-12-06 | $54.50 | $54.50 | 11,652 | — | — |
| 2022-12-05 | $53.88 | $53.88 | 17,260 | — | — |
| 2022-12-02 | $60.25 | $60.25 | 13,808 | — | — |
| 2022-12-01 | $62.00 | $62.00 | 23,496 | — | — |
| 2022-11-30 | $62.00 | $62.00 | 13,548 | — | — |
| 2022-11-29 | $58.75 | $58.75 | 14,060 | — | — |
| 2022-11-28 | $58.75 | $58.75 | 13,968 | — | — |
| 2022-11-25 | $62.50 | $62.50 | 4,496 | — | — |
| 2022-11-23 | $61.75 | $61.75 | 9,700 | — | — |
| 2022-11-22 | $59.75 | $59.75 | 9,632 | — | — |
| 2022-11-21 | $62.25 | $62.25 | 12,636 | — | — |
| 2022-11-18 | $66.00 | $66.00 | 36,640 | — | — |
| 2022-11-17 | $64.50 | $64.50 | 20,716 | — | — |
| 2022-11-16 | $64.50 | $64.50 | 12,364 | — | — |
| 2022-11-15 | $66.25 | $66.25 | 49,176 | — | — |
| 2022-11-14 | $67.25 | $67.25 | 52,852 | — | — |
| 2022-11-11 | $68.75 | $68.75 | 54,220 | — | — |
| 2022-11-10 | $65.00 | $65.00 | 34,028 | — | — |
| 2022-11-09 | $81.25 | $81.25 | 15,580 | — | — |
| 2022-11-08 | $81.50 | $81.50 | 20,096 | — | — |
| 2022-11-07 | $84.50 | $84.50 | 22,184 | — | — |
| 2022-11-04 | $83.25 | $83.25 | 15,360 | — | — |
| 2022-11-03 | $81.75 | $81.75 | 10,688 | — | — |
| 2022-11-02 | $85.00 | $85.00 | 17,664 | — | — |
| 2022-11-01 | $85.25 | $85.25 | 17,980 | — | — |
| 2022-10-31 | $84.50 | $84.50 | 16,264 | — | — |
| 2022-10-28 | $83.25 | $83.25 | 19,720 | — | — |
| 2022-10-27 | $81.25 | $81.25 | 23,144 | — | — |
| 2022-10-26 | $76.75 | $76.75 | 16,336 | — | — |
| 2022-10-25 | $77.50 | $77.50 | 17,944 | — | — |
| 2022-10-24 | $72.50 | $72.50 | 22,444 | — | — |
| 2022-10-21 | $71.50 | $71.50 | 20,016 | — | — |
| 2022-10-20 | $69.25 | $69.25 | 21,572 | — | — |
| 2022-10-19 | $66.00 | $66.00 | 24,212 | — | — |
| 2022-10-18 | $66.50 | $66.50 | 18,428 | — | — |
| 2022-10-17 | $65.25 | $65.25 | 23,196 | — | — |
| 2022-10-14 | $61.50 | $61.50 | 21,060 | — | — |
| 2022-10-13 | $60.75 | $60.75 | 45,536 | — | — |
| 2022-10-12 | $58.50 | $58.50 | 13,984 | — | — |
| 2022-10-11 | $60.00 | $60.00 | 21,864 | — | — |
| 2022-10-10 | $59.75 | $59.75 | 26,808 | — | — |
| 2022-10-07 | $58.00 | $58.00 | 60,412 | — | — |
| 2022-10-06 | $57.50 | $57.50 | 17,332 | — | — |
| 2022-10-05 | $59.75 | $59.75 | 17,288 | — | — |
| 2022-10-04 | $62.75 | $62.75 | 59,124 | — | — |
| 2022-10-03 | $56.00 | $56.00 | 59,960 | — | — |
| 2022-09-30 | $53.25 | $53.25 | 100,548 | — | — |
| 2022-09-29 | $52.75 | $52.75 | 124,636 | — | — |
| 2022-09-28 | $56.75 | $56.75 | 30,300 | — | — |
| 2022-09-27 | $56.25 | $56.25 | 37,680 | — | — |
| 2022-09-26 | $59.50 | $59.50 | 30,952 | — | — |
| 2022-09-23 | $60.00 | $60.00 | 33,788 | — | — |
| 2022-09-22 | $62.50 | $62.50 | 20,572 | — | — |
| 2022-09-21 | $64.50 | $64.50 | 31,348 | — | — |
| 2022-09-20 | $61.25 | $61.25 | 17,348 | — | — |
| 2022-09-19 | $62.75 | $62.75 | 35,352 | — | — |
| 2022-09-16 | $61.50 | $61.50 | 50,156 | — | — |
| 2022-09-15 | $66.25 | $66.25 | 28,356 | — | — |
| 2022-09-14 | $69.25 | $69.25 | 19,256 | — | — |
| 2022-09-13 | $73.50 | $73.50 | 24,732 | — | — |
| 2022-09-12 | $77.50 | $77.50 | 19,880 | — | — |
| 2022-09-09 | $76.00 | $76.00 | 26,720 | — | — |
| 2022-09-08 | $73.25 | $73.25 | 21,376 | — | — |
| 2022-09-07 | $78.00 | $78.00 | 62,104 | — | — |
| 2022-09-06 | $84.88 | $84.88 | 14,088 | — | — |
| 2022-09-02 | $86.25 | $86.25 | 11,528 | — | — |
| 2022-09-01 | $89.00 | $89.00 | 55,344 | — | — |
| 2022-08-31 | $91.00 | $91.00 | 7,220 | — | — |
| 2022-08-30 | $93.25 | $93.25 | 18,764 | — | — |
| 2022-08-29 | $94.75 | $94.75 | 12,496 | — | — |
| 2022-08-26 | $96.25 | $96.25 | 8,428 | — | — |
| 2022-08-25 | $100.00 | $100.00 | 7,532 | — | — |
| 2022-08-24 | $99.75 | $99.75 | 5,400 | — | — |
| 2022-08-23 | $99.50 | $99.50 | 9,128 | — | — |
| 2022-08-22 | $101.00 | $101.00 | 8,712 | — | — |
| 2022-08-19 | $104.25 | $104.25 | 5,628 | — | — |
| 2022-08-18 | $106.50 | $106.50 | 6,032 | — | — |
| 2022-08-17 | $107.50 | $107.50 | 5,652 | — | — |
| 2022-08-16 | $110.00 | $110.00 | 11,332 | — | — |
| 2022-08-15 | $110.25 | $110.25 | 33,780 | — | — |
| 2022-08-12 | $112.00 | $112.00 | 33,448 | — | — |
| 2022-08-11 | $107.75 | $107.75 | 13,828 | — | — |
| 2022-08-10 | $98.00 | $98.00 | 46,580 | — | — |
| 2022-08-09 | $106.50 | $106.50 | 6,144 | — | — |
| 2022-08-08 | $108.50 | $108.50 | 10,176 | — | — |
| 2022-08-05 | $104.75 | $104.75 | 8,516 | — | — |
| 2022-08-04 | $105.50 | $105.50 | 8,420 | — | — |
| 2022-08-03 | $108.50 | $108.50 | 12,920 | — | — |
| 2022-08-02 | $108.00 | $108.00 | 7,160 | — | — |
| 2022-08-01 | $109.50 | $109.50 | 12,824 | — | — |
| 2022-07-29 | $111.00 | $111.00 | 14,388 | — | — |
| 2022-07-28 | $108.25 | $108.25 | 4,968 | — | — |
| 2022-07-27 | $108.50 | $108.50 | 6,068 | — | — |
| 2022-07-26 | $104.00 | $104.00 | 5,500 | — | — |
| 2022-07-25 | $106.00 | $106.00 | 7,832 | — | — |
| 2022-07-22 | $107.25 | $107.25 | 8,960 | — | — |
| 2022-07-21 | $112.00 | $112.00 | 7,936 | — | — |
| 2022-07-20 | $108.25 | $108.25 | 11,088 | — | — |
| 2022-07-19 | $104.25 | $104.25 | 11,712 | — | — |
| 2022-07-18 | $104.50 | $104.50 | 6,480 | — | — |
| 2022-07-15 | $105.50 | $105.50 | 9,660 | — | — |
| 2022-07-14 | $99.25 | $99.25 | 6,904 | — | — |
| 2022-07-13 | $101.00 | $101.00 | 6,872 | — | — |
| 2022-07-12 | $101.25 | $101.25 | 12,964 | — | — |
| 2022-07-11 | $97.75 | $97.75 | 9,736 | — | — |
| 2022-07-08 | $101.00 | $101.00 | 32,048 | — | — |
| 2022-07-07 | $105.00 | $105.00 | 13,632 | — | — |
| 2022-07-06 | $103.25 | $103.25 | 11,724 | — | — |
| 2022-07-05 | $105.75 | $105.75 | 13,808 | — | — |
| 2022-07-01 | $98.25 | $98.25 | 17,144 | — | — |
| 2022-06-30 | $95.00 | $95.00 | 11,956 | — | — |
| 2022-06-29 | $97.25 | $97.25 | 10,812 | — | — |
| 2022-06-28 | $102.50 | $102.50 | 17,664 | — | — |
| 2022-06-27 | $105.50 | $105.50 | 11,452 | — | — |
| 2022-06-24 | $108.75 | $108.75 | 54,376 | — | — |
| 2022-06-23 | $108.75 | $108.75 | 17,396 | — | — |
| 2022-06-22 | $104.50 | $104.50 | 21,768 | — | — |
| 2022-06-21 | $103.00 | $103.00 | 14,012 | — | — |
| 2022-06-17 | $100.00 | $100.00 | 35,896 | — | — |
| 2022-06-16 | $96.50 | $96.50 | 25,776 | — | — |
| 2022-06-15 | $100.50 | $100.50 | 19,920 | — | — |
| 2022-06-14 | $95.00 | $95.00 | 22,016 | — | — |
| 2022-06-13 | $94.75 | $94.75 | 19,680 | — | — |
| 2022-06-10 | $103.75 | $103.75 | 14,288 | — | — |
| 2022-06-09 | $103.50 | $103.50 | 20,216 | — | — |
| 2022-06-08 | $105.25 | $105.25 | 9,720 | — | — |
| 2022-06-07 | $109.00 | $109.00 | 9,480 | — | — |
| 2022-06-06 | $112.25 | $112.25 | 26,020 | — | — |
| 2022-06-03 | $111.25 | $111.25 | 14,588 | — | — |
| 2022-06-02 | $112.75 | $112.75 | 14,528 | — | — |
| 2022-06-01 | $109.75 | $109.75 | 14,540 | — | — |
| 2022-05-31 | $107.50 | $107.50 | 27,508 | — | — |
| 2022-05-27 | $110.75 | $110.75 | 10,944 | — | — |
| 2022-05-26 | $108.75 | $108.75 | 13,512 | — | — |
| 2022-05-25 | $107.75 | $107.75 | 15,384 | — | — |
| 2022-05-24 | $102.75 | $102.75 | 25,340 | — | — |
| 2022-05-23 | $107.25 | $107.25 | 14,388 | — | — |
| 2022-05-20 | $109.50 | $109.50 | 13,200 | — | — |
| 2022-05-19 | $108.75 | $108.75 | 17,384 | — | — |
| 2022-05-18 | $108.50 | $108.50 | 16,956 | — | — |
| 2022-05-17 | $116.25 | $116.25 | 13,652 | — | — |
| 2022-05-16 | $107.50 | $107.50 | 19,812 | — | — |
| 2022-05-13 | $110.50 | $110.50 | 24,104 | — | — |
| 2022-05-12 | $113.75 | $113.75 | 13,524 | — | — |
| 2022-05-11 | $108.75 | $108.75 | 17,496 | — | — |
| 2022-05-10 | $119.50 | $119.50 | 14,712 | — | — |
| 2022-05-09 | $122.25 | $122.25 | 22,616 | — | — |
| 2022-05-06 | $130.25 | $130.25 | 11,576 | — | — |
| 2022-05-05 | $131.00 | $131.00 | 15,992 | — | — |
| 2022-05-04 | $132.75 | $132.75 | 17,100 | — | — |
| 2022-05-03 | $134.00 | $134.00 | 25,348 | — | — |
| 2022-05-02 | $130.50 | $130.50 | 22,304 | — | — |
| 2022-04-29 | $125.75 | $125.75 | 16,036 | — | — |
| 2022-04-28 | $132.25 | $132.25 | 10,296 | — | — |
| 2022-04-27 | $129.25 | $129.25 | 16,672 | — | — |
| 2022-04-26 | $130.25 | $130.25 | 21,960 | — | — |
| 2022-04-25 | $133.75 | $133.75 | 16,400 | — | — |
| 2022-04-22 | $130.00 | $130.00 | 13,896 | — | — |
| 2022-04-21 | $127.75 | $127.75 | 15,368 | — | — |
| 2022-04-20 | $131.25 | $131.25 | 23,792 | — | — |
| 2022-04-19 | $137.50 | $137.50 | 79,412 | — | — |
| 2022-04-18 | $149.25 | $149.25 | 9,132 | — | — |
| 2022-04-14 | $153.75 | $153.75 | 26,472 | — | — |
| 2022-04-13 | $153.50 | $153.50 | 13,368 | — | — |
| 2022-04-12 | $155.75 | $155.75 | 11,156 | — | — |
| 2022-04-11 | $154.25 | $154.25 | 12,796 | — | — |
| 2022-04-08 | $152.25 | $152.25 | 11,632 | — | — |
| 2022-04-07 | $149.25 | $149.25 | 42,824 | — | — |
| 2022-04-06 | $152.50 | $152.50 | 20,764 | — | — |
| 2022-04-05 | $160.00 | $160.00 | 152,452 | — | — |
| 2022-04-04 | $163.50 | $163.50 | 31,284 | — | — |
| 2022-04-01 | $159.75 | $159.75 | 10,448 | — | — |
| 2022-03-31 | $159.50 | $159.50 | 12,724 | — | — |
| 2022-03-30 | $161.25 | $161.25 | 10,608 | — | — |
| 2022-03-29 | $168.00 | $168.00 | 13,960 | — | — |
| 2022-03-28 | $156.25 | $156.25 | 6,596 | — | — |
| 2022-03-25 | $157.00 | $157.00 | 7,736 | — | — |
| 2022-03-24 | $156.50 | $156.50 | 7,000 | — | — |
| 2022-03-23 | $155.00 | $155.00 | 10,468 | — | — |
| 2022-03-22 | $160.00 | $160.00 | 9,112 | — | — |
| 2022-03-21 | $160.75 | $160.75 | 21,436 | — | — |
| 2022-03-18 | $160.50 | $160.50 | 29,484 | — | — |
| 2022-03-17 | $162.25 | $162.25 | 9,472 | — | — |
| 2022-03-16 | $155.75 | $155.75 | 13,488 | — | — |
| 2022-03-15 | $150.50 | $150.50 | 10,280 | — | — |
| 2022-03-14 | $152.50 | $152.50 | 9,688 | — | — |
| 2022-03-11 | $149.75 | $149.75 | 9,424 | — | — |
| 2022-03-10 | $150.25 | $150.25 | 23,988 | — | — |
| 2022-03-09 | $152.75 | $152.75 | 20,236 | — | — |
| 2022-03-08 | $137.50 | $137.50 | 22,344 | — | — |
| 2022-03-07 | $136.75 | $136.75 | 40,684 | — | — |
| 2022-03-04 | $143.75 | $143.75 | 38,268 | — | — |
| 2022-03-03 | $162.50 | $162.50 | 32,680 | — | — |
| 2022-03-02 | $165.50 | $165.50 | 28,420 | — | — |
| 2022-03-01 | $192.75 | $192.75 | 11,644 | — | — |
| 2022-02-28 | $196.75 | $196.75 | 11,416 | — | — |
| 2022-02-25 | $194.00 | $194.00 | 6,832 | — | — |
| 2022-02-24 | $190.25 | $190.25 | 9,568 | — | — |
| 2022-02-23 | $187.13 | $187.13 | 5,364 | — | — |
| 2022-02-22 | $191.88 | $191.88 | 5,128 | — | — |
| 2022-02-18 | $195.75 | $195.75 | 7,492 | — | — |
| 2022-02-17 | $193.75 | $193.75 | 4,896 | — | — |
| 2022-02-16 | $193.00 | $193.00 | 8,144 | — | — |
| 2022-02-15 | $188.00 | $188.00 | 7,676 | — | — |
| 2022-02-14 | $180.00 | $180.00 | 5,360 | — | — |
| 2022-02-11 | $178.50 | $178.50 | 7,712 | — | — |
| 2022-02-10 | $181.00 | $181.00 | 8,860 | — | — |
| 2022-02-09 | $184.25 | $184.25 | 8,256 | — | — |
| 2022-02-08 | $186.00 | $186.00 | 7,972 | — | — |
| 2022-02-07 | $183.50 | $183.50 | 10,616 | — | — |
| 2022-02-04 | $180.00 | $180.00 | 8,556 | — | — |
| 2022-02-03 | $184.00 | $184.00 | 14,308 | — | — |
| 2022-02-02 | $182.75 | $182.75 | 11,056 | — | — |
| 2022-02-01 | $183.75 | $183.75 | 13,244 | — | — |
| 2022-01-31 | $182.00 | $182.00 | 30,464 | — | — |
| 2022-01-28 | $167.00 | $167.00 | 18,656 | — | — |
| 2022-01-27 | $161.75 | $161.75 | 7,716 | — | — |
| 2022-01-26 | $167.25 | $167.25 | 20,928 | — | — |
| 2022-01-25 | $168.50 | $168.50 | 19,040 | — | — |
| 2022-01-24 | $171.50 | $171.50 | 11,972 | — | — |
| 2022-01-21 | $166.75 | $166.75 | 21,740 | — | — |
| 2022-01-20 | $170.00 | $170.00 | 8,880 | — | — |
| 2022-01-19 | $168.25 | $168.25 | 19,176 | — | — |
| 2022-01-18 | $174.00 | $174.00 | 14,684 | — | — |
| 2022-01-14 | $182.00 | $182.00 | 8,152 | — | — |
| 2022-01-13 | $180.00 | $180.00 | 26,764 | — | — |
| 2022-01-12 | $180.00 | $180.00 | 25,504 | — | — |
| 2022-01-11 | $188.25 | $188.25 | 28,028 | — | — |
| 2022-01-10 | $183.50 | $183.50 | 40,300 | — | — |
| 2022-01-07 | $183.00 | $183.00 | 15,960 | — | — |
| 2022-01-06 | $186.75 | $186.75 | 33,164 | — | — |
| 2022-01-05 | $185.75 | $185.75 | 15,336 | — | — |
| 2022-01-04 | $197.75 | $197.75 | 7,676 | — | — |
| 2022-01-03 | $203.75 | $203.75 | 41,688 | — | — |