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
- 2014-10-16 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 | $82.00 | $82.00 | 62,576 | — | — |
| 2022-12-29 | $78.50 | $78.50 | 70,172 | — | — |
| 2022-12-28 | $74.75 | $74.75 | 71,756 | — | — |
| 2022-12-27 | $71.25 | $71.25 | 65,512 | — | — |
| 2022-12-23 | $74.75 | $74.75 | 67,240 | — | — |
| 2022-12-22 | $80.25 | $80.25 | 92,240 | — | — |
| 2022-12-21 | $82.75 | $82.75 | 63,088 | — | — |
| 2022-12-20 | $87.50 | $87.50 | 71,868 | — | — |
| 2022-12-19 | $85.50 | $85.50 | 138,304 | — | — |
| 2022-12-16 | $88.00 | $88.00 | 177,612 | — | — |
| 2022-12-15 | $86.50 | $86.50 | 89,360 | — | — |
| 2022-12-14 | $97.00 | $97.00 | 52,344 | — | — |
| 2022-12-13 | $102.50 | $102.50 | 79,940 | — | — |
| 2022-12-12 | $108.00 | $108.00 | 68,408 | — | — |
| 2022-12-09 | $111.25 | $111.25 | 52,868 | — | — |
| 2022-12-08 | $118.50 | $118.50 | 39,316 | — | — |
| 2022-12-07 | $116.50 | $116.50 | 55,096 | — | — |
| 2022-12-06 | $112.00 | $112.00 | 59,560 | — | — |
| 2022-12-05 | $116.25 | $116.25 | 42,972 | — | — |
| 2022-12-02 | $119.00 | $119.00 | 30,040 | — | — |
| 2022-12-01 | $110.00 | $110.00 | 45,528 | — | — |
| 2022-11-30 | $113.25 | $113.25 | 74,060 | — | — |
| 2022-11-29 | $104.25 | $104.25 | 21,520 | — | — |
| 2022-11-28 | $102.25 | $102.25 | 30,112 | — | — |
| 2022-11-25 | $104.50 | $104.50 | 8,204 | — | — |
| 2022-11-23 | $104.25 | $104.25 | 34,680 | — | — |
| 2022-11-22 | $105.25 | $105.25 | 27,612 | — | — |
| 2022-11-21 | $103.25 | $103.25 | 27,828 | — | — |
| 2022-11-18 | $106.75 | $106.75 | 37,880 | — | — |
| 2022-11-17 | $107.75 | $107.75 | 70,032 | — | — |
| 2022-11-16 | $114.25 | $114.25 | 81,300 | — | — |
| 2022-11-15 | $125.25 | $125.25 | 53,000 | — | — |
| 2022-11-14 | $129.50 | $129.50 | 160,564 | — | — |
| 2022-11-11 | $128.25 | $128.25 | 67,424 | — | — |
| 2022-11-10 | $120.25 | $120.25 | 106,240 | — | — |
| 2022-11-09 | $97.00 | $97.00 | 57,520 | — | — |
| 2022-11-08 | $122.50 | $122.50 | 45,296 | — | — |
| 2022-11-07 | $118.25 | $118.25 | 40,196 | — | — |
| 2022-11-04 | $118.75 | $118.75 | 54,048 | — | — |
| 2022-11-03 | $116.25 | $116.25 | 29,000 | — | — |
| 2022-11-02 | $116.75 | $116.75 | 50,360 | — | — |
| 2022-11-01 | $120.75 | $120.75 | 40,400 | — | — |
| 2022-10-31 | $116.50 | $116.50 | 46,244 | — | — |
| 2022-10-28 | $120.75 | $120.75 | 47,972 | — | — |
| 2022-10-27 | $114.00 | $114.00 | 39,520 | — | — |
| 2022-10-26 | $118.25 | $118.25 | 56,780 | — | — |
| 2022-10-25 | $117.25 | $117.25 | 54,248 | — | — |
| 2022-10-24 | $110.00 | $110.00 | 64,580 | — | — |
| 2022-10-21 | $105.75 | $105.75 | 69,628 | — | — |
| 2022-10-20 | $94.00 | $94.00 | 41,504 | — | — |
| 2022-10-19 | $91.25 | $91.25 | 54,772 | — | — |
| 2022-10-18 | $103.50 | $103.50 | 31,276 | — | — |
| 2022-10-17 | $99.75 | $99.75 | 40,816 | — | — |
| 2022-10-14 | $93.25 | $93.25 | 31,348 | — | — |
| 2022-10-13 | $99.75 | $99.75 | 42,368 | — | — |
| 2022-10-12 | $98.50 | $98.50 | 53,772 | — | — |
| 2022-10-11 | $101.00 | $101.00 | 56,216 | — | — |
| 2022-10-10 | $95.00 | $95.00 | 57,612 | — | — |
| 2022-10-07 | $95.50 | $95.50 | 53,016 | — | — |
| 2022-10-06 | $104.50 | $104.50 | 37,880 | — | — |
| 2022-10-05 | $102.75 | $102.75 | 48,192 | — | — |
| 2022-10-04 | $105.50 | $105.50 | 57,028 | — | — |
| 2022-10-03 | $96.25 | $96.25 | 56,260 | — | — |
| 2022-09-30 | $94.50 | $94.50 | 55,392 | — | — |
| 2022-09-29 | $90.75 | $90.75 | 72,524 | — | — |
| 2022-09-28 | $96.00 | $96.00 | 92,184 | — | — |
| 2022-09-27 | $83.25 | $83.25 | 63,504 | — | — |
| 2022-09-26 | $84.75 | $84.75 | 96,220 | — | — |
| 2022-09-23 | $82.75 | $82.75 | 70,308 | — | — |
| 2022-09-22 | $85.25 | $85.25 | 57,500 | — | — |
| 2022-09-21 | $89.75 | $89.75 | 47,528 | — | — |
| 2022-09-20 | $95.00 | $95.00 | 51,796 | — | — |
| 2022-09-19 | $95.25 | $95.25 | 78,300 | — | — |
| 2022-09-16 | $101.00 | $101.00 | 233,124 | — | — |
| 2022-09-15 | $117.50 | $117.50 | 80,120 | — | — |
| 2022-09-14 | $117.50 | $117.50 | 84,056 | — | — |
| 2022-09-13 | $114.25 | $114.25 | 66,840 | — | — |
| 2022-09-12 | $122.75 | $122.75 | 102,276 | — | — |
| 2022-09-09 | $120.50 | $120.50 | 45,656 | — | — |
| 2022-09-08 | $118.75 | $118.75 | 58,112 | — | — |
| 2022-09-07 | $113.75 | $113.75 | 87,664 | — | — |
| 2022-09-06 | $105.75 | $105.75 | 56,020 | — | — |
| 2022-09-02 | $107.25 | $107.25 | 66,532 | — | — |
| 2022-09-01 | $108.75 | $108.75 | 83,260 | — | — |
| 2022-08-31 | $100.25 | $100.25 | 55,408 | — | — |
| 2022-08-30 | $99.00 | $99.00 | 58,336 | — | — |
| 2022-08-29 | $100.75 | $100.75 | 62,892 | — | — |
| 2022-08-26 | $100.75 | $100.75 | 63,588 | — | — |
| 2022-08-25 | $114.00 | $114.00 | 52,396 | — | — |
| 2022-08-24 | $115.00 | $115.00 | 96,404 | — | — |
| 2022-08-23 | $105.75 | $105.75 | 68,260 | — | — |
| 2022-08-22 | $104.50 | $104.50 | 94,480 | — | — |
| 2022-08-19 | $111.25 | $111.25 | 48,944 | — | — |
| 2022-08-18 | $118.50 | $118.50 | 45,448 | — | — |
| 2022-08-17 | $118.00 | $118.00 | 56,176 | — | — |
| 2022-08-16 | $123.50 | $123.50 | 85,524 | — | — |
| 2022-08-15 | $133.50 | $133.50 | 119,492 | — | — |
| 2022-08-12 | $146.00 | $146.00 | 249,924 | — | — |
| 2022-08-11 | $116.25 | $116.25 | 103,720 | — | — |
| 2022-08-10 | $123.75 | $123.75 | 191,720 | — | — |
| 2022-08-09 | $117.25 | $117.25 | 582,624 | — | — |
| 2022-08-08 | $90.75 | $90.75 | 75,444 | — | — |
| 2022-08-05 | $86.00 | $86.00 | 89,140 | — | — |
| 2022-08-04 | $84.50 | $84.50 | 67,396 | — | — |
| 2022-08-03 | $79.25 | $79.25 | 88,524 | — | — |
| 2022-08-02 | $74.25 | $74.25 | 82,868 | — | — |
| 2022-08-01 | $71.25 | $71.25 | 111,116 | — | — |
| 2022-07-29 | $75.75 | $75.75 | 65,056 | — | — |
| 2022-07-28 | $79.50 | $79.50 | 74,228 | — | — |
| 2022-07-27 | $81.75 | $81.75 | 75,884 | — | — |
| 2022-07-26 | $78.75 | $78.75 | 163,872 | — | — |
| 2022-07-25 | $79.25 | $79.25 | 95,200 | — | — |
| 2022-07-22 | $80.50 | $80.50 | 123,516 | — | — |
| 2022-07-21 | $89.50 | $89.50 | 84,724 | — | — |
| 2022-07-20 | $93.25 | $93.25 | 265,392 | — | — |
| 2022-07-19 | $91.00 | $91.00 | 287,216 | — | — |
| 2022-07-18 | $93.75 | $93.75 | 96,144 | — | — |
| 2022-07-15 | $96.25 | $96.25 | 107,152 | — | — |
| 2022-07-14 | $98.75 | $98.75 | 181,696 | — | — |
| 2022-07-13 | $97.25 | $97.25 | 626,504 | — | — |
| 2022-07-12 | $216.50 | $216.50 | 128,892 | — | — |
| 2022-07-11 | $185.00 | $185.00 | 38,048 | — | — |
| 2022-07-08 | $212.50 | $212.50 | 35,228 | — | — |
| 2022-07-07 | $217.25 | $217.25 | 58,664 | — | — |
| 2022-07-06 | $217.50 | $217.50 | 48,236 | — | — |
| 2022-07-05 | $218.25 | $218.25 | 51,824 | — | — |
| 2022-07-01 | $207.50 | $207.50 | 52,976 | — | — |
| 2022-06-30 | $194.75 | $194.75 | 74,828 | — | — |
| 2022-06-29 | $189.50 | $189.50 | 69,892 | — | — |
| 2022-06-28 | $163.75 | $163.75 | 30,748 | — | — |
| 2022-06-27 | $175.75 | $175.75 | 28,712 | — | — |
| 2022-06-24 | $182.75 | $182.75 | 94,404 | — | — |
| 2022-06-23 | $183.75 | $183.75 | 58,868 | — | — |
| 2022-06-22 | $170.00 | $170.00 | 42,532 | — | — |
| 2022-06-21 | $161.50 | $161.50 | 80,876 | — | — |
| 2022-06-17 | $146.75 | $146.75 | 118,840 | — | — |
| 2022-06-16 | $126.25 | $126.25 | 45,832 | — | — |
| 2022-06-15 | $138.75 | $138.75 | 43,452 | — | — |
| 2022-06-14 | $129.00 | $129.00 | 37,112 | — | — |
| 2022-06-13 | $126.75 | $126.75 | 40,180 | — | — |
| 2022-06-10 | $130.50 | $130.50 | 33,152 | — | — |
| 2022-06-09 | $141.75 | $141.75 | 45,512 | — | — |
| 2022-06-08 | $147.00 | $147.00 | 32,512 | — | — |
| 2022-06-07 | $141.75 | $141.75 | 50,460 | — | — |
| 2022-06-06 | $129.75 | $129.75 | 38,044 | — | — |
| 2022-06-03 | $128.50 | $128.50 | 56,440 | — | — |
| 2022-06-02 | $120.75 | $120.75 | 39,516 | — | — |
| 2022-06-01 | $120.75 | $120.75 | 47,816 | — | — |
| 2022-05-31 | $130.00 | $130.00 | 47,788 | — | — |
| 2022-05-27 | $130.25 | $130.25 | 37,628 | — | — |
| 2022-05-26 | $121.75 | $121.75 | 33,976 | — | — |
| 2022-05-25 | $121.00 | $121.00 | 34,908 | — | — |
| 2022-05-24 | $117.25 | $117.25 | 51,428 | — | — |
| 2022-05-23 | $124.50 | $124.50 | 59,732 | — | — |
| 2022-05-20 | $129.00 | $129.00 | 59,228 | — | — |
| 2022-05-19 | $129.00 | $129.00 | 52,188 | — | — |
| 2022-05-18 | $128.25 | $128.25 | 55,836 | — | — |
| 2022-05-17 | $139.75 | $139.75 | 51,956 | — | — |
| 2022-05-16 | $132.50 | $132.50 | 35,360 | — | — |
| 2022-05-13 | $137.00 | $137.00 | 51,348 | — | — |
| 2022-05-12 | $130.50 | $130.50 | 63,228 | — | — |
| 2022-05-11 | $125.00 | $125.00 | 50,020 | — | — |
| 2022-05-10 | $142.25 | $142.25 | 69,864 | — | — |
| 2022-05-09 | $143.00 | $143.00 | 55,556 | — | — |
| 2022-05-06 | $173.00 | $173.00 | 47,720 | — | — |
| 2022-05-05 | $170.50 | $170.50 | 43,932 | — | — |
| 2022-05-04 | $182.75 | $182.75 | 38,444 | — | — |
| 2022-05-03 | $176.00 | $176.00 | 21,408 | — | — |
| 2022-05-02 | $173.50 | $173.50 | 46,400 | — | — |
| 2022-04-29 | $159.00 | $159.00 | 44,228 | — | — |
| 2022-04-28 | $168.00 | $168.00 | 29,412 | — | — |
| 2022-04-27 | $165.25 | $165.25 | 25,376 | — | — |
| 2022-04-26 | $168.00 | $168.00 | 35,200 | — | — |
| 2022-04-25 | $182.25 | $182.25 | 28,864 | — | — |
| 2022-04-22 | $181.50 | $181.50 | 41,972 | — | — |
| 2022-04-21 | $184.75 | $184.75 | 33,112 | — | — |
| 2022-04-20 | $193.50 | $193.50 | 15,232 | — | — |
| 2022-04-19 | $197.25 | $197.25 | 23,944 | — | — |
| 2022-04-18 | $193.25 | $193.25 | 53,384 | — | — |
| 2022-04-14 | $200.25 | $200.25 | 52,724 | — | — |
| 2022-04-13 | $210.25 | $210.25 | 32,980 | — | — |
| 2022-04-12 | $205.25 | $205.25 | 23,036 | — | — |
| 2022-04-11 | $208.50 | $208.50 | 30,308 | — | — |
| 2022-04-08 | $219.00 | $219.00 | 21,952 | — | — |
| 2022-04-07 | $226.75 | $226.75 | 27,068 | — | — |
| 2022-04-06 | $235.25 | $235.25 | 24,380 | — | — |
| 2022-04-05 | $232.25 | $232.25 | 50,732 | — | — |
| 2022-04-04 | $246.00 | $246.00 | 43,696 | — | — |
| 2022-04-01 | $237.50 | $237.50 | 95,828 | — | — |
| 2022-03-31 | $232.25 | $232.25 | 35,880 | — | — |
| 2022-03-30 | $229.50 | $229.50 | 26,436 | — | — |
| 2022-03-29 | $243.00 | $243.00 | 70,708 | — | — |
| 2022-03-28 | $234.00 | $234.00 | 30,252 | — | — |
| 2022-03-25 | $235.00 | $235.00 | 30,876 | — | — |
| 2022-03-24 | $240.50 | $240.50 | 28,848 | — | — |
| 2022-03-23 | $232.50 | $232.50 | 32,492 | — | — |
| 2022-03-22 | $245.50 | $245.50 | 52,372 | — | — |
| 2022-03-21 | $235.25 | $235.25 | 47,904 | — | — |
| 2022-03-18 | $244.75 | $244.75 | 109,124 | — | — |
| 2022-03-17 | $238.75 | $238.75 | 29,856 | — | — |
| 2022-03-16 | $231.00 | $231.00 | 29,532 | — | — |
| 2022-03-15 | $212.75 | $212.75 | 37,668 | — | — |
| 2022-03-14 | $211.00 | $211.00 | 52,848 | — | — |
| 2022-03-11 | $225.50 | $225.50 | 25,304 | — | — |
| 2022-03-10 | $231.50 | $231.50 | 43,104 | — | — |
| 2022-03-09 | $232.50 | $232.50 | 56,232 | — | — |
| 2022-03-08 | $225.00 | $225.00 | 83,704 | — | — |
| 2022-03-07 | $214.75 | $214.75 | 28,984 | — | — |
| 2022-03-04 | $221.25 | $221.25 | 43,012 | — | — |
| 2022-03-03 | $235.25 | $235.25 | 75,664 | — | — |
| 2022-03-02 | $245.00 | $245.00 | 56,816 | — | — |
| 2022-03-01 | $255.25 | $255.25 | 92,640 | — | — |
| 2022-02-28 | $321.25 | $321.25 | 53,772 | — | — |
| 2022-02-25 | $329.75 | $329.75 | 17,904 | — | — |
| 2022-02-24 | $330.50 | $330.50 | 42,572 | — | — |
| 2022-02-23 | $319.00 | $319.00 | 27,236 | — | — |
| 2022-02-22 | $330.50 | $330.50 | 19,316 | — | — |
| 2022-02-18 | $328.00 | $328.00 | 74,524 | — | — |
| 2022-02-17 | $342.00 | $342.00 | 25,956 | — | — |
| 2022-02-16 | $368.50 | $368.50 | 13,604 | — | — |
| 2022-02-15 | $374.25 | $374.25 | 20,364 | — | — |
| 2022-02-14 | $356.00 | $356.00 | 30,008 | — | — |
| 2022-02-11 | $364.00 | $364.00 | 22,156 | — | — |
| 2022-02-10 | $375.25 | $375.25 | 29,796 | — | — |
| 2022-02-09 | $393.25 | $393.25 | 29,056 | — | — |
| 2022-02-08 | $380.50 | $380.50 | 12,680 | — | — |
| 2022-02-07 | $380.00 | $380.00 | 18,620 | — | — |
| 2022-02-04 | $365.25 | $365.25 | 19,096 | — | — |
| 2022-02-03 | $368.75 | $368.75 | 33,044 | — | — |
| 2022-02-02 | $368.75 | $368.75 | 32,968 | — | — |
| 2022-02-01 | $386.75 | $386.75 | 50,100 | — | — |
| 2022-01-31 | $384.00 | $384.00 | 26,364 | — | — |
| 2022-01-28 | $371.50 | $371.50 | 45,604 | — | — |
| 2022-01-27 | $356.50 | $356.50 | 35,036 | — | — |
| 2022-01-26 | $381.25 | $381.25 | 37,600 | — | — |
| 2022-01-25 | $377.50 | $377.50 | 35,332 | — | — |
| 2022-01-24 | $366.50 | $366.50 | 72,164 | — | — |
| 2022-01-21 | $349.75 | $349.75 | 41,256 | — | — |
| 2022-01-20 | $357.75 | $357.75 | 33,320 | — | — |
| 2022-01-19 | $380.50 | $380.50 | 35,256 | — | — |
| 2022-01-18 | $372.75 | $372.75 | 46,168 | — | — |
| 2022-01-14 | $401.75 | $401.75 | 72,460 | — | — |
| 2022-01-13 | $355.75 | $355.75 | 23,932 | — | — |
| 2022-01-12 | $359.75 | $359.75 | 20,872 | — | — |
| 2022-01-11 | $386.00 | $386.00 | 27,488 | — | — |
| 2022-01-10 | $397.00 | $397.00 | 35,092 | — | — |
| 2022-01-07 | $392.75 | $392.75 | 41,212 | — | — |
| 2022-01-06 | $399.50 | $399.50 | 35,080 | — | — |
| 2022-01-05 | $389.50 | $389.50 | 56,148 | — | — |
| 2022-01-04 | $406.75 | $406.75 | 22,900 | — | — |
| 2022-01-03 | $422.25 | $422.25 | 33,184 | — | — |