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
- 2015-06-23 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 | $64.45 | $64.45 | 984 | — | — |
| 2022-12-29 | $60.00 | $60.00 | 1,136 | — | — |
| 2022-12-28 | $59.00 | $59.00 | 332 | — | — |
| 2022-12-27 | $60.50 | $60.50 | 338 | — | — |
| 2022-12-23 | $62.50 | $62.50 | 474 | — | — |
| 2022-12-22 | $66.70 | $66.70 | 402 | — | — |
| 2022-12-21 | $65.50 | $65.50 | 504 | — | — |
| 2022-12-20 | $65.00 | $65.00 | 320 | — | — |
| 2022-12-19 | $65.00 | $65.00 | 676 | — | — |
| 2022-12-16 | $72.00 | $72.00 | 344 | — | — |
| 2022-12-15 | $71.00 | $71.00 | 364 | — | — |
| 2022-12-14 | $71.00 | $71.00 | 302 | — | — |
| 2022-12-13 | $71.50 | $71.50 | 234 | — | — |
| 2022-12-12 | $72.75 | $72.75 | 442 | — | — |
| 2022-12-09 | $74.00 | $74.00 | 334 | — | — |
| 2022-12-08 | $74.75 | $74.75 | 202 | — | — |
| 2022-12-07 | $75.50 | $75.50 | 376 | — | — |
| 2022-12-06 | $80.50 | $80.50 | 216 | — | — |
| 2022-12-05 | $82.00 | $82.00 | 208 | — | — |
| 2022-12-02 | $83.50 | $83.50 | 668 | — | — |
| 2022-12-01 | $90.00 | $90.00 | 6,998 | — | — |
| 2022-11-30 | $74.90 | $74.90 | 764 | — | — |
| 2022-11-29 | $80.00 | $80.00 | 582 | — | — |
| 2022-11-28 | $90.00 | $90.00 | 326 | — | — |
| 2022-11-25 | $92.50 | $92.50 | 174 | — | — |
| 2022-11-23 | $90.00 | $90.00 | 904 | — | — |
| 2022-11-22 | $85.50 | $85.50 | 1,025 | — | — |
| 2022-11-21 | $100.00 | $100.00 | 660 | — | — |
| 2022-11-18 | $106.50 | $106.50 | 414 | — | — |
| 2022-11-17 | $109.50 | $109.50 | 100 | — | — |
| 2022-11-16 | $105.00 | $105.00 | 312 | — | — |
| 2022-11-15 | $110.50 | $110.50 | 252 | — | — |
| 2022-11-14 | $110.00 | $110.00 | 112 | — | — |
| 2022-11-11 | $105.00 | $105.00 | 318 | — | — |
| 2022-11-10 | $98.00 | $98.00 | 492 | — | — |
| 2022-11-09 | $97.50 | $97.50 | 407 | — | — |
| 2022-11-08 | $100.00 | $100.00 | 600 | — | — |
| 2022-11-07 | $102.50 | $102.50 | 752 | — | — |
| 2022-11-04 | $106.00 | $106.00 | 248 | — | — |
| 2022-11-03 | $107.50 | $107.50 | 645 | — | — |
| 2022-11-02 | $112.00 | $112.00 | 238 | — | — |
| 2022-11-01 | $110.00 | $110.00 | 229 | — | — |
| 2022-10-31 | $110.00 | $110.00 | 550 | — | — |
| 2022-10-28 | $120.00 | $120.00 | 386 | — | — |
| 2022-10-27 | $117.50 | $117.50 | 296 | — | — |
| 2022-10-26 | $118.00 | $118.00 | 377 | — | — |
| 2022-10-25 | $116.00 | $116.00 | 651 | — | — |
| 2022-10-24 | $115.00 | $115.00 | 313 | — | — |
| 2022-10-21 | $123.00 | $123.00 | 552 | — | — |
| 2022-10-20 | $126.50 | $126.50 | 303 | — | — |
| 2022-10-19 | $131.50 | $131.50 | 727 | — | — |
| 2022-10-18 | $138.00 | $138.00 | 137 | — | — |
| 2022-10-17 | $135.00 | $135.00 | 868 | — | — |
| 2022-10-14 | $134.50 | $134.50 | 106 | — | — |
| 2022-10-13 | $135.00 | $135.00 | 162 | — | — |
| 2022-10-12 | $139.00 | $139.00 | 163 | — | — |
| 2022-10-11 | $136.50 | $136.50 | 145 | — | — |
| 2022-10-10 | $134.50 | $134.50 | 82 | — | — |
| 2022-10-07 | $135.00 | $135.00 | 551 | — | — |
| 2022-10-06 | $130.50 | $130.50 | 768 | — | — |
| 2022-10-05 | $145.00 | $145.00 | 151 | — | — |
| 2022-10-04 | $145.00 | $145.00 | 1,055 | — | — |
| 2022-10-03 | $135.00 | $135.00 | 259 | — | — |
| 2022-09-30 | $133.50 | $133.50 | 251 | — | — |
| 2022-09-29 | $142.00 | $142.00 | 241 | — | — |
| 2022-09-28 | $140.00 | $140.00 | 421 | — | — |
| 2022-09-27 | $145.00 | $145.00 | 185 | — | — |
| 2022-09-26 | $146.00 | $146.00 | 684 | — | — |
| 2022-09-23 | $142.50 | $142.50 | 969 | — | — |
| 2022-09-22 | $140.50 | $140.50 | 328 | — | — |
| 2022-09-21 | $145.00 | $145.00 | 273 | — | — |
| 2022-09-20 | $150.00 | $150.00 | 781 | — | — |
| 2022-09-19 | $159.00 | $159.00 | 689 | — | — |
| 2022-09-16 | $160.00 | $160.00 | 250 | — | — |
| 2022-09-15 | $163.50 | $163.50 | 278 | — | — |
| 2022-09-14 | $165.00 | $165.00 | 423 | — | — |
| 2022-09-13 | $175.00 | $175.00 | 398 | — | — |
| 2022-09-12 | $180.00 | $180.00 | 227 | — | — |
| 2022-09-09 | $180.00 | $180.00 | 216 | — | — |
| 2022-09-08 | $182.00 | $182.00 | 376 | — | — |
| 2022-09-07 | $182.00 | $182.00 | 437 | — | — |
| 2022-09-06 | $185.00 | $185.00 | 278 | — | — |
| 2022-09-02 | $189.50 | $189.50 | 306 | — | — |
| 2022-09-01 | $189.00 | $189.00 | 306 | — | — |
| 2022-08-31 | $190.50 | $190.50 | 482 | — | — |
| 2022-08-30 | $195.00 | $195.00 | 350 | — | — |
| 2022-08-29 | $199.00 | $199.00 | 726 | — | — |
| 2022-08-26 | $195.00 | $195.00 | 953 | — | — |
| 2022-08-25 | $195.00 | $195.00 | 676 | — | — |
| 2022-08-24 | $195.00 | $195.00 | 389 | — | — |
| 2022-08-23 | $201.00 | $201.00 | 454 | — | — |
| 2022-08-22 | $200.50 | $200.50 | 203 | — | — |
| 2022-08-19 | $205.00 | $205.00 | 109 | — | — |
| 2022-08-18 | $210.00 | $210.00 | 382 | — | — |
| 2022-08-17 | $212.00 | $212.00 | 351 | — | — |
| 2022-08-16 | $208.00 | $208.00 | 479 | — | — |
| 2022-08-15 | $212.50 | $212.50 | 559 | — | — |
| 2022-08-12 | $213.50 | $213.50 | 251 | — | — |
| 2022-08-11 | $212.50 | $212.50 | 443 | — | — |
| 2022-08-10 | $212.50 | $212.50 | 574 | — | — |
| 2022-08-09 | $208.00 | $208.00 | 183 | — | — |
| 2022-08-08 | $213.50 | $213.50 | 533 | — | — |
| 2022-08-05 | $214.00 | $214.00 | 510 | — | — |
| 2022-08-04 | $213.00 | $213.00 | 890 | — | — |
| 2022-08-03 | $211.50 | $211.50 | 1,918 | — | — |
| 2022-08-02 | $205.00 | $205.00 | 627 | — | — |
| 2022-08-01 | $207.50 | $207.50 | 2,173 | — | — |
| 2022-07-29 | $209.50 | $209.50 | 259 | — | — |
| 2022-07-28 | $215.50 | $215.50 | 357 | — | — |
| 2022-07-27 | $209.50 | $209.50 | 300 | — | — |
| 2022-07-26 | $210.00 | $210.00 | 381 | — | — |
| 2022-07-25 | $219.00 | $219.00 | 289 | — | — |
| 2022-07-22 | $227.00 | $227.00 | 612 | — | — |
| 2022-07-21 | $223.50 | $223.50 | 567 | — | — |
| 2022-07-20 | $225.00 | $225.00 | 316 | — | — |
| 2022-07-19 | $222.50 | $222.50 | 454 | — | — |
| 2022-07-18 | $226.00 | $226.00 | 487 | — | — |
| 2022-07-15 | $233.00 | $233.00 | 485 | — | — |
| 2022-07-14 | $238.50 | $238.50 | 313 | — | — |
| 2022-07-13 | $237.50 | $237.50 | 388 | — | — |
| 2022-07-12 | $242.50 | $242.50 | 275 | — | — |
| 2022-07-11 | $240.50 | $240.50 | 735 | — | — |
| 2022-07-08 | $254.50 | $254.50 | 330 | — | — |
| 2022-07-07 | $248.50 | $248.50 | 433 | — | — |
| 2022-07-06 | $250.00 | $250.00 | 331 | — | — |
| 2022-07-05 | $252.50 | $252.50 | 469 | — | — |
| 2022-07-01 | $261.00 | $261.00 | 389 | — | — |
| 2022-06-30 | $285.00 | $285.00 | 205 | — | — |
| 2022-06-29 | $285.00 | $285.00 | 167 | — | — |
| 2022-06-28 | $279.50 | $279.50 | 1,178 | — | — |
| 2022-06-27 | $285.00 | $285.00 | 267 | — | — |
| 2022-06-24 | $282.50 | $282.50 | 365 | — | — |
| 2022-06-23 | $291.00 | $291.00 | 250 | — | — |
| 2022-06-22 | $278.00 | $278.00 | 283 | — | — |
| 2022-06-21 | $283.00 | $283.00 | 395 | — | — |
| 2022-06-17 | $285.50 | $285.50 | 254 | — | — |
| 2022-06-16 | $290.00 | $290.00 | 345 | — | — |
| 2022-06-15 | $303.00 | $303.00 | 838 | — | — |
| 2022-06-14 | $290.00 | $290.00 | 409 | — | — |
| 2022-06-13 | $281.00 | $281.00 | 403 | — | — |
| 2022-06-10 | $305.00 | $305.00 | 204 | — | — |
| 2022-06-09 | $299.00 | $299.00 | 275 | — | — |
| 2022-06-08 | $300.00 | $300.00 | 239 | — | — |
| 2022-06-07 | $297.00 | $297.00 | 489 | — | — |
| 2022-06-06 | $305.00 | $305.00 | 1,521 | — | — |
| 2022-06-03 | $291.50 | $291.50 | 128 | — | — |
| 2022-06-02 | $295.00 | $295.00 | 853 | — | — |
| 2022-06-01 | $280.00 | $280.00 | 172 | — | — |
| 2022-05-31 | $280.50 | $280.50 | 169 | — | — |
| 2022-05-27 | $272.50 | $272.50 | 426 | — | — |
| 2022-05-26 | $263.50 | $263.50 | 164 | — | — |
| 2022-05-25 | $257.00 | $257.00 | 111 | — | — |
| 2022-05-24 | $270.00 | $270.00 | 150 | — | — |
| 2022-05-23 | $266.00 | $266.00 | 177 | — | — |
| 2022-05-20 | $255.00 | $255.00 | 172 | — | — |
| 2022-05-19 | $260.00 | $260.00 | 149 | — | — |
| 2022-05-18 | $252.50 | $252.50 | 248 | — | — |
| 2022-05-17 | $261.00 | $261.00 | 505 | — | — |
| 2022-05-16 | $266.00 | $266.00 | 172 | — | — |
| 2022-05-13 | $271.50 | $271.50 | 1,004 | — | — |
| 2022-05-12 | $252.50 | $252.50 | 567 | — | — |
| 2022-05-11 | $227.50 | $227.50 | 806 | — | — |
| 2022-05-10 | $255.00 | $255.00 | 437 | — | — |
| 2022-05-09 | $251.50 | $251.50 | 507 | — | — |
| 2022-05-06 | $271.00 | $271.00 | 248 | — | — |
| 2022-05-05 | $272.00 | $272.00 | 210 | — | — |
| 2022-05-04 | $285.50 | $285.50 | 410 | — | — |
| 2022-05-03 | $283.50 | $283.50 | 368 | — | — |
| 2022-05-02 | $276.00 | $276.00 | 455 | — | — |
| 2022-04-29 | $285.00 | $285.00 | 747 | — | — |
| 2022-04-28 | $295.00 | $295.00 | 225 | — | — |
| 2022-04-27 | $296.00 | $296.00 | 259 | — | — |
| 2022-04-26 | $291.50 | $291.50 | 575 | — | — |
| 2022-04-25 | $307.50 | $307.50 | 3,267 | — | — |
| 2022-04-22 | $298.00 | $298.00 | 548 | — | — |
| 2022-04-21 | $305.00 | $305.00 | 525 | — | — |
| 2022-04-20 | $312.50 | $312.50 | 1,177 | — | — |
| 2022-04-19 | $331.50 | $331.50 | 2,737 | — | — |
| 2022-04-18 | $316.50 | $316.50 | 4,329 | — | — |
| 2022-04-14 | $363.00 | $363.00 | 4,586 | — | — |
| 2022-04-13 | $384.50 | $384.50 | 7,177 | — | — |
| 2022-04-12 | $463.50 | $463.50 | 101,691 | — | — |
| 2022-04-11 | $305.00 | $305.00 | 134 | — | — |
| 2022-04-08 | $297.50 | $297.50 | 355 | — | — |
| 2022-04-07 | $310.50 | $310.50 | 264 | — | — |
| 2022-04-06 | $308.00 | $308.00 | 299 | — | — |
| 2022-04-05 | $318.00 | $318.00 | 296 | — | — |
| 2022-04-04 | $317.50 | $317.50 | 171 | — | — |
| 2022-04-01 | $325.50 | $325.50 | 238 | — | — |
| 2022-03-31 | $330.00 | $330.00 | 232 | — | — |
| 2022-03-30 | $336.50 | $336.50 | 223 | — | — |
| 2022-03-29 | $336.00 | $336.00 | 1,116 | — | — |
| 2022-03-28 | $340.00 | $340.00 | 356 | — | — |
| 2022-03-25 | $337.50 | $337.50 | 302 | — | — |
| 2022-03-24 | $326.00 | $326.00 | 400 | — | — |
| 2022-03-23 | $330.00 | $330.00 | 379 | — | — |
| 2022-03-22 | $336.00 | $336.00 | 598 | — | — |
| 2022-03-21 | $311.00 | $311.00 | 305 | — | — |
| 2022-03-18 | $301.50 | $301.50 | 729 | — | — |
| 2022-03-17 | $308.50 | $308.50 | 217 | — | — |
| 2022-03-16 | $305.00 | $305.00 | 775 | — | — |
| 2022-03-15 | $285.00 | $285.00 | 374 | — | — |
| 2022-03-14 | $275.00 | $275.00 | 314 | — | — |
| 2022-03-11 | $300.00 | $300.00 | 396 | — | — |
| 2022-03-10 | $305.00 | $305.00 | 182 | — | — |
| 2022-03-09 | $305.00 | $305.00 | 306 | — | — |
| 2022-03-08 | $300.00 | $300.00 | 472 | — | — |
| 2022-03-07 | $290.00 | $290.00 | 477 | — | — |
| 2022-03-04 | $306.50 | $306.50 | 260 | — | — |
| 2022-03-03 | $306.00 | $306.00 | 887 | — | — |
| 2022-03-02 | $326.00 | $326.00 | 346 | — | — |
| 2022-03-01 | $335.00 | $335.00 | 411 | — | — |
| 2022-02-28 | $330.00 | $330.00 | 404 | — | — |
| 2022-02-25 | $320.00 | $320.00 | 441 | — | — |
| 2022-02-24 | $302.50 | $302.50 | 1,625 | — | — |
| 2022-02-23 | $330.00 | $330.00 | 514 | — | — |
| 2022-02-22 | $345.00 | $345.00 | 300 | — | — |
| 2022-02-18 | $351.50 | $351.50 | 321 | — | — |
| 2022-02-17 | $357.50 | $357.50 | 501 | — | — |
| 2022-02-16 | $374.50 | $374.50 | 499 | — | — |
| 2022-02-15 | $368.00 | $368.00 | 605 | — | — |
| 2022-02-14 | $363.50 | $363.50 | 606 | — | — |
| 2022-02-11 | $380.00 | $380.00 | 492 | — | — |
| 2022-02-10 | $392.50 | $392.50 | 702 | — | — |
| 2022-02-09 | $392.50 | $392.50 | 989 | — | — |
| 2022-02-08 | $380.00 | $380.00 | 791 | — | — |
| 2022-02-07 | $400.00 | $400.00 | 1,153 | — | — |
| 2022-02-04 | $421.00 | $421.00 | 498 | — | — |
| 2022-02-03 | $410.50 | $410.50 | 465 | — | — |
| 2022-02-02 | $424.00 | $424.00 | 653 | — | — |
| 2022-02-01 | $440.00 | $440.00 | 482 | — | — |
| 2022-01-31 | $435.00 | $435.00 | 558 | — | — |
| 2022-01-28 | $405.00 | $405.00 | 1,195 | — | — |
| 2022-01-27 | $401.00 | $401.00 | 1,313 | — | — |
| 2022-01-26 | $438.00 | $438.00 | 537 | — | — |
| 2022-01-25 | $455.00 | $455.00 | 719 | — | — |
| 2022-01-24 | $459.50 | $459.50 | 1,221 | — | — |
| 2022-01-21 | $457.50 | $457.50 | 1,720 | — | — |
| 2022-01-20 | $492.50 | $492.50 | 900 | — | — |
| 2022-01-19 | $500.00 | $500.00 | 1,372 | — | — |
| 2022-01-18 | $505.00 | $505.00 | 1,215 | — | — |
| 2022-01-14 | $525.00 | $525.00 | 1,638 | — | — |
| 2022-01-13 | $500.00 | $500.00 | 1,117 | — | — |
| 2022-01-12 | $510.00 | $510.00 | 1,663 | — | — |
| 2022-01-11 | $535.00 | $535.00 | 910 | — | — |
| 2022-01-10 | $525.00 | $525.00 | 1,799 | — | — |
| 2022-01-07 | $520.00 | $520.00 | 889 | — | — |
| 2022-01-06 | $545.00 | $545.00 | 2,128 | — | — |
| 2022-01-05 | $520.00 | $520.00 | 2,438 | — | — |
| 2022-01-04 | $560.00 | $560.00 | 2,100 | — | — |
| 2022-01-03 | $590.00 | $590.00 | 3,447 | — | — |