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
- 2021-04-01 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 | $90.25 | $90.25 | 21,076 | — | — |
| 2022-12-29 | $90.00 | $90.00 | 23,132 | — | — |
| 2022-12-28 | $95.00 | $95.00 | 11,868 | — | — |
| 2022-12-27 | $97.50 | $97.50 | 8,568 | — | — |
| 2022-12-23 | $105.00 | $105.00 | 8,892 | — | — |
| 2022-12-22 | $105.75 | $105.75 | 10,388 | — | — |
| 2022-12-21 | $109.50 | $109.50 | 9,284 | — | — |
| 2022-12-20 | $105.50 | $105.50 | 12,416 | — | — |
| 2022-12-19 | $115.50 | $115.50 | 14,252 | — | — |
| 2022-12-16 | $124.00 | $124.00 | 67,988 | — | — |
| 2022-12-15 | $126.75 | $126.75 | 15,380 | — | — |
| 2022-12-14 | $128.75 | $128.75 | 27,744 | — | — |
| 2022-12-13 | $156.25 | $156.25 | 19,816 | — | — |
| 2022-12-12 | $164.00 | $164.00 | 18,972 | — | — |
| 2022-12-09 | $191.25 | $191.25 | 13,336 | — | — |
| 2022-12-08 | $174.50 | $174.50 | 4,276 | — | — |
| 2022-12-07 | $185.50 | $185.50 | 3,604 | — | — |
| 2022-12-06 | $178.75 | $178.75 | 4,588 | — | — |
| 2022-12-05 | $186.00 | $186.00 | 7,700 | — | — |
| 2022-12-02 | $174.50 | $174.50 | 6,144 | — | — |
| 2022-12-01 | $182.75 | $182.75 | 2,304 | — | — |
| 2022-11-30 | $190.75 | $190.75 | 6,196 | — | — |
| 2022-11-29 | $188.50 | $188.50 | 6,844 | — | — |
| 2022-11-28 | $188.00 | $188.00 | 8,916 | — | — |
| 2022-11-25 | $186.50 | $186.50 | 3,352 | — | — |
| 2022-11-23 | $184.75 | $184.75 | 2,252 | — | — |
| 2022-11-22 | $180.50 | $180.50 | 6,364 | — | — |
| 2022-11-21 | $194.75 | $194.75 | 6,096 | — | — |
| 2022-11-18 | $192.25 | $192.25 | 7,288 | — | — |
| 2022-11-17 | $191.00 | $191.00 | 7,016 | — | — |
| 2022-11-16 | $187.75 | $187.75 | 11,288 | — | — |
| 2022-11-15 | $196.50 | $196.50 | 15,888 | — | — |
| 2022-11-14 | $200.50 | $200.50 | 23,732 | — | — |
| 2022-11-11 | $213.00 | $213.00 | 293,744 | — | — |
| 2022-11-10 | $237.50 | $237.50 | 49,332 | — | — |
| 2022-11-09 | $249.75 | $249.75 | 74,180 | — | — |
| 2022-11-08 | $256.50 | $256.50 | 170,168 | — | — |
| 2022-11-07 | $205.25 | $205.25 | 162,808 | — | — |
| 2022-11-04 | $139.75 | $139.75 | 21,660 | — | — |
| 2022-11-03 | $121.50 | $121.50 | 8,092 | — | — |
| 2022-11-02 | $113.75 | $113.75 | 6,480 | — | — |
| 2022-11-01 | $113.00 | $113.00 | 5,424 | — | — |
| 2022-10-31 | $112.25 | $112.25 | 2,444 | — | — |
| 2022-10-28 | $113.50 | $113.50 | 6,780 | — | — |
| 2022-10-27 | $106.25 | $106.25 | 3,820 | — | — |
| 2022-10-26 | $104.75 | $104.75 | 2,184 | — | — |
| 2022-10-25 | $106.50 | $106.50 | 5,100 | — | — |
| 2022-10-24 | $100.50 | $100.50 | 4,232 | — | — |
| 2022-10-21 | $100.00 | $100.00 | 5,028 | — | — |
| 2022-10-20 | $100.00 | $100.00 | 7,320 | — | — |
| 2022-10-19 | $101.50 | $101.50 | 6,904 | — | — |
| 2022-10-18 | $106.25 | $106.25 | 9,116 | — | — |
| 2022-10-17 | $112.50 | $112.50 | 6,328 | — | — |
| 2022-10-14 | $116.75 | $116.75 | 2,192 | — | — |
| 2022-10-13 | $119.00 | $119.00 | 6,228 | — | — |
| 2022-10-12 | $123.25 | $123.25 | 4,064 | — | — |
| 2022-10-11 | $123.00 | $123.00 | 5,216 | — | — |
| 2022-10-10 | $124.50 | $124.50 | 4,012 | — | — |
| 2022-10-07 | $128.50 | $128.50 | 3,588 | — | — |
| 2022-10-06 | $128.50 | $128.50 | 5,568 | — | — |
| 2022-10-05 | $129.25 | $129.25 | 6,856 | — | — |
| 2022-10-04 | $139.25 | $139.25 | 9,412 | — | — |
| 2022-10-03 | $129.50 | $129.50 | 11,540 | — | — |
| 2022-09-30 | $140.75 | $140.75 | 5,204 | — | — |
| 2022-09-29 | $143.75 | $143.75 | 6,940 | — | — |
| 2022-09-28 | $171.25 | $171.25 | 2,880 | — | — |
| 2022-09-27 | $171.50 | $171.50 | 3,976 | — | — |
| 2022-09-26 | $162.25 | $162.25 | 3,684 | — | — |
| 2022-09-23 | $164.00 | $164.00 | 6,688 | — | — |
| 2022-09-22 | $165.75 | $165.75 | 5,580 | — | — |
| 2022-09-21 | $169.50 | $169.50 | 7,988 | — | — |
| 2022-09-20 | $177.50 | $177.50 | 13,836 | — | — |
| 2022-09-19 | $201.25 | $201.25 | 7,224 | — | — |
| 2022-09-16 | $199.75 | $199.75 | 93,620 | — | — |
| 2022-09-15 | $213.00 | $213.00 | 19,124 | — | — |
| 2022-09-14 | $201.75 | $201.75 | 24,200 | — | — |
| 2022-09-13 | $197.00 | $197.00 | 25,156 | — | — |
| 2022-09-12 | $193.00 | $193.00 | 313,392 | — | — |
| 2022-09-09 | $139.75 | $139.75 | 6,660 | — | — |
| 2022-09-08 | $137.25 | $137.25 | 6,972 | — | — |
| 2022-09-07 | $142.00 | $142.00 | 9,792 | — | — |
| 2022-09-06 | $142.00 | $142.00 | 12,640 | — | — |
| 2022-09-02 | $156.25 | $156.25 | 7,768 | — | — |
| 2022-09-01 | $168.00 | $168.00 | 5,656 | — | — |
| 2022-08-31 | $152.00 | $152.00 | 1,560 | — | — |
| 2022-08-30 | $148.50 | $148.50 | 2,028 | — | — |
| 2022-08-29 | $144.50 | $144.50 | 2,132 | — | — |
| 2022-08-26 | $143.75 | $143.75 | 2,624 | — | — |
| 2022-08-25 | $147.50 | $147.50 | 2,660 | — | — |
| 2022-08-24 | $136.50 | $136.50 | 1,760 | — | — |
| 2022-08-23 | $139.50 | $139.50 | 1,060 | — | — |
| 2022-08-22 | $141.75 | $141.75 | 2,000 | — | — |
| 2022-08-19 | $143.00 | $143.00 | 3,140 | — | — |
| 2022-08-18 | $158.75 | $158.75 | 3,016 | — | — |
| 2022-08-17 | $153.75 | $153.75 | 5,664 | — | — |
| 2022-08-16 | $170.75 | $170.75 | 4,076 | — | — |
| 2022-08-15 | $163.00 | $163.00 | 1,888 | — | — |
| 2022-08-12 | $157.75 | $157.75 | 2,136 | — | — |
| 2022-08-11 | $149.25 | $149.25 | 5,180 | — | — |
| 2022-08-10 | $141.25 | $141.25 | 1,916 | — | — |
| 2022-08-09 | $135.00 | $135.00 | 4,592 | — | — |
| 2022-08-08 | $143.50 | $143.50 | 4,960 | — | — |
| 2022-08-05 | $138.25 | $138.25 | 7,704 | — | — |
| 2022-08-04 | $127.50 | $127.50 | 4,152 | — | — |
| 2022-08-03 | $132.00 | $132.00 | 2,544 | — | — |
| 2022-08-02 | $128.50 | $128.50 | 3,680 | — | — |
| 2022-08-01 | $130.50 | $130.50 | 3,448 | — | — |
| 2022-07-29 | $136.25 | $136.25 | 1,524 | — | — |
| 2022-07-28 | $137.00 | $137.00 | 2,016 | — | — |
| 2022-07-27 | $131.75 | $131.75 | 3,532 | — | — |
| 2022-07-26 | $135.50 | $135.50 | 4,320 | — | — |
| 2022-07-25 | $149.00 | $149.00 | 3,364 | — | — |
| 2022-07-22 | $157.50 | $157.50 | 1,924 | — | — |
| 2022-07-21 | $154.75 | $154.75 | 2,692 | — | — |
| 2022-07-20 | $145.75 | $145.75 | 2,776 | — | — |
| 2022-07-19 | $142.50 | $142.50 | 2,316 | — | — |
| 2022-07-18 | $139.75 | $139.75 | 1,948 | — | — |
| 2022-07-15 | $136.50 | $136.50 | 4,108 | — | — |
| 2022-07-14 | $137.75 | $137.75 | 6,140 | — | — |
| 2022-07-13 | $149.50 | $149.50 | 1,300 | — | — |
| 2022-07-12 | $149.00 | $149.00 | 2,724 | — | — |
| 2022-07-11 | $151.75 | $151.75 | 3,028 | — | — |
| 2022-07-08 | $158.50 | $158.50 | 2,576 | — | — |
| 2022-07-07 | $167.00 | $167.00 | 3,552 | — | — |
| 2022-07-06 | $157.50 | $157.50 | 2,420 | — | — |
| 2022-07-05 | $166.75 | $166.75 | 2,376 | — | — |
| 2022-07-01 | $154.00 | $154.00 | 3,828 | — | — |
| 2022-06-30 | $157.75 | $157.75 | 8,460 | — | — |
| 2022-06-29 | $140.00 | $140.00 | 3,064 | — | — |
| 2022-06-28 | $140.25 | $140.25 | 3,144 | — | — |
| 2022-06-27 | $151.00 | $151.00 | 3,028 | — | — |
| 2022-06-24 | $154.75 | $154.75 | 2,380 | — | — |
| 2022-06-23 | $157.75 | $157.75 | 2,832 | — | — |
| 2022-06-22 | $166.00 | $166.00 | 2,892 | — | — |
| 2022-06-21 | $150.50 | $150.50 | 5,304 | — | — |
| 2022-06-17 | $149.25 | $149.25 | 50,368 | — | — |
| 2022-06-16 | $141.25 | $141.25 | 10,900 | — | — |
| 2022-06-15 | $138.25 | $138.25 | 9,140 | — | — |
| 2022-06-14 | $130.25 | $130.25 | 7,524 | — | — |
| 2022-06-13 | $127.50 | $127.50 | 12,696 | — | — |
| 2022-06-10 | $150.00 | $150.00 | 5,832 | — | — |
| 2022-06-09 | $161.00 | $161.00 | 4,276 | — | — |
| 2022-06-08 | $174.25 | $174.25 | 2,924 | — | — |
| 2022-06-07 | $179.25 | $179.25 | 4,868 | — | — |
| 2022-06-06 | $162.50 | $162.50 | 7,264 | — | — |
| 2022-06-03 | $165.50 | $165.50 | 8,332 | — | — |
| 2022-06-02 | $178.50 | $178.50 | 5,112 | — | — |
| 2022-06-01 | $192.00 | $192.00 | 14,912 | — | — |
| 2022-05-31 | $194.25 | $194.25 | 16,124 | — | — |
| 2022-05-27 | $166.25 | $166.25 | 7,252 | — | — |
| 2022-05-26 | $158.75 | $158.75 | 3,428 | — | — |
| 2022-05-25 | $158.75 | $158.75 | 3,956 | — | — |
| 2022-05-24 | $149.00 | $149.00 | 5,216 | — | — |
| 2022-05-23 | $167.50 | $167.50 | 4,380 | — | — |
| 2022-05-20 | $160.75 | $160.75 | 6,808 | — | — |
| 2022-05-19 | $176.75 | $176.75 | 4,996 | — | — |
| 2022-05-18 | $171.00 | $171.00 | 4,284 | — | — |
| 2022-05-17 | $167.00 | $167.00 | 5,196 | — | — |
| 2022-05-16 | $159.00 | $159.00 | 5,220 | — | — |
| 2022-05-13 | $166.25 | $166.25 | 18,396 | — | — |
| 2022-05-12 | $148.50 | $148.50 | 15,444 | — | — |
| 2022-05-11 | $148.25 | $148.25 | 18,064 | — | — |
| 2022-05-10 | $141.50 | $141.50 | 13,456 | — | — |
| 2022-05-09 | $158.75 | $158.75 | 13,424 | — | — |
| 2022-05-06 | $180.50 | $180.50 | 10,924 | — | — |
| 2022-05-05 | $212.75 | $212.75 | 8,284 | — | — |
| 2022-05-04 | $221.25 | $221.25 | 4,980 | — | — |
| 2022-05-03 | $214.25 | $214.25 | 8,616 | — | — |
| 2022-05-02 | $202.00 | $202.00 | 5,904 | — | — |
| 2022-04-29 | $202.00 | $202.00 | 6,724 | — | — |
| 2022-04-28 | $219.75 | $219.75 | 6,924 | — | — |
| 2022-04-27 | $227.25 | $227.25 | 12,500 | — | — |
| 2022-04-26 | $227.00 | $227.00 | 14,940 | — | — |
| 2022-04-25 | $224.00 | $224.00 | 14,284 | — | — |
| 2022-04-22 | $196.25 | $196.25 | 18,828 | — | — |
| 2022-04-21 | $210.25 | $210.25 | 22,412 | — | — |
| 2022-04-20 | $233.50 | $233.50 | 24,384 | — | — |
| 2022-04-19 | $261.25 | $261.25 | 41,624 | — | — |
| 2022-04-18 | $312.25 | $312.25 | 44,732 | — | — |
| 2022-04-14 | $376.50 | $376.50 | 19,520 | — | — |
| 2022-04-13 | $371.50 | $371.50 | 23,900 | — | — |
| 2022-04-12 | $331.25 | $331.25 | 6,444 | — | — |
| 2022-04-11 | $327.00 | $327.00 | 7,256 | — | — |
| 2022-04-08 | $347.25 | $347.25 | 3,576 | — | — |
| 2022-04-07 | $366.25 | $366.25 | 2,584 | — | — |
| 2022-04-06 | $370.00 | $370.00 | 5,312 | — | — |
| 2022-04-05 | $370.75 | $370.75 | 4,632 | — | — |
| 2022-04-04 | $385.75 | $385.75 | 5,244 | — | — |
| 2022-04-01 | $392.50 | $392.50 | 4,420 | — | — |
| 2022-03-31 | $389.50 | $389.50 | 2,308 | — | — |
| 2022-03-30 | $391.75 | $391.75 | 9,076 | — | — |
| 2022-03-29 | $399.75 | $399.75 | 7,892 | — | — |
| 2022-03-28 | $403.00 | $403.00 | 7,692 | — | — |
| 2022-03-25 | $425.50 | $425.50 | 5,900 | — | — |
| 2022-03-24 | $427.75 | $427.75 | 7,552 | — | — |
| 2022-03-23 | $418.75 | $418.75 | 12,972 | — | — |
| 2022-03-22 | $400.00 | $400.00 | 8,008 | — | — |
| 2022-03-21 | $407.25 | $407.25 | 12,284 | — | — |
| 2022-03-18 | $438.50 | $438.50 | 175,672 | — | — |
| 2022-03-17 | $411.00 | $411.00 | 35,328 | — | — |
| 2022-03-16 | $413.50 | $413.50 | 30,292 | — | — |
| 2022-03-15 | $418.00 | $418.00 | 31,804 | — | — |
| 2022-03-14 | $390.75 | $390.75 | 45,076 | — | — |
| 2022-03-11 | $318.00 | $318.00 | 9,748 | — | — |
| 2022-03-10 | $350.25 | $350.25 | 5,248 | — | — |
| 2022-03-09 | $363.75 | $363.75 | 8,388 | — | — |
| 2022-03-08 | $365.50 | $365.50 | 20,880 | — | — |
| 2022-03-07 | $352.25 | $352.25 | 14,324 | — | — |
| 2022-03-04 | $375.75 | $375.75 | 14,764 | — | — |
| 2022-03-03 | $411.25 | $411.25 | 17,632 | — | — |
| 2022-03-02 | $409.50 | $409.50 | 8,960 | — | — |
| 2022-03-01 | $412.00 | $412.00 | 7,268 | — | — |
| 2022-02-28 | $398.75 | $398.75 | 9,872 | — | — |
| 2022-02-25 | $390.50 | $390.50 | 16,800 | — | — |
| 2022-02-24 | $422.25 | $422.25 | 43,160 | — | — |
| 2022-02-23 | $392.50 | $392.50 | 10,232 | — | — |
| 2022-02-22 | $384.25 | $384.25 | 10,408 | — | — |
| 2022-02-18 | $372.25 | $372.25 | 11,884 | — | — |
| 2022-02-17 | $391.25 | $391.25 | 15,772 | — | — |
| 2022-02-16 | $383.00 | $383.00 | 5,828 | — | — |
| 2022-02-15 | $376.25 | $376.25 | 11,064 | — | — |
| 2022-02-14 | $367.50 | $367.50 | 11,428 | — | — |
| 2022-02-11 | $352.00 | $352.00 | 19,564 | — | — |
| 2022-02-10 | $365.75 | $365.75 | 20,736 | — | — |
| 2022-02-09 | $371.25 | $371.25 | 14,564 | — | — |
| 2022-02-08 | $369.00 | $369.00 | 13,308 | — | — |
| 2022-02-07 | $357.75 | $357.75 | 18,996 | — | — |
| 2022-02-04 | $374.75 | $374.75 | 19,944 | — | — |
| 2022-02-03 | $361.00 | $361.00 | 31,952 | — | — |
| 2022-02-02 | $386.00 | $386.00 | 21,092 | — | — |
| 2022-02-01 | $409.00 | $409.00 | 12,700 | — | — |
| 2022-01-31 | $387.00 | $387.00 | 10,896 | — | — |
| 2022-01-28 | $378.50 | $378.50 | 12,308 | — | — |
| 2022-01-27 | $392.75 | $392.75 | 6,068 | — | — |
| 2022-01-26 | $413.50 | $413.50 | 13,956 | — | — |
| 2022-01-25 | $409.00 | $409.00 | 16,456 | — | — |
| 2022-01-24 | $412.25 | $412.25 | 20,156 | — | — |
| 2022-01-21 | $443.75 | $443.75 | 17,728 | — | — |
| 2022-01-20 | $433.00 | $433.00 | 15,288 | — | — |
| 2022-01-19 | $426.00 | $426.00 | 9,192 | — | — |
| 2022-01-18 | $404.75 | $404.75 | 17,728 | — | — |
| 2022-01-14 | $430.00 | $430.00 | 18,080 | — | — |
| 2022-01-13 | $415.00 | $415.00 | 17,196 | — | — |
| 2022-01-12 | $445.75 | $445.75 | 8,872 | — | — |
| 2022-01-11 | $458.25 | $458.25 | 11,360 | — | — |
| 2022-01-10 | $431.25 | $431.25 | 21,424 | — | — |
| 2022-01-07 | $466.25 | $466.25 | 8,292 | — | — |
| 2022-01-06 | $470.00 | $470.00 | 13,800 | — | — |
| 2022-01-05 | $459.25 | $459.25 | 16,376 | — | — |
| 2022-01-04 | $494.50 | $494.50 | 19,760 | — | — |
| 2022-01-03 | $512.75 | $512.75 | 27,388 | — | — |