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
- 2018-02-09 to 2026-09-02
- 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 | $57.80 | $57.80 | 77,720 | — | — |
| 2022-12-29 | $58.30 | $58.30 | 90,990 | — | — |
| 2022-12-28 | $48.60 | $48.60 | 47,930 | — | — |
| 2022-12-27 | $45.90 | $45.90 | 48,240 | — | — |
| 2022-12-23 | $48.20 | $48.20 | 42,250 | — | — |
| 2022-12-22 | $47.45 | $47.45 | 81,290 | — | — |
| 2022-12-21 | $51.30 | $51.30 | 36,780 | — | — |
| 2022-12-20 | $50.85 | $50.85 | 49,830 | — | — |
| 2022-12-19 | $50.80 | $50.80 | 115,070 | — | — |
| 2022-12-16 | $56.00 | $56.00 | 96,170 | — | — |
| 2022-12-15 | $58.80 | $58.80 | 105,940 | — | — |
| 2022-12-14 | $59.60 | $59.60 | 118,670 | — | — |
| 2022-12-13 | $56.60 | $56.60 | 190,900 | — | — |
| 2022-12-12 | $53.20 | $53.20 | 42,130 | — | — |
| 2022-12-09 | $50.80 | $50.80 | 70,880 | — | — |
| 2022-12-08 | $50.90 | $50.90 | 107,890 | — | — |
| 2022-12-07 | $41.60 | $41.60 | 66,070 | — | — |
| 2022-12-06 | $41.90 | $41.90 | 64,310 | — | — |
| 2022-12-05 | $45.60 | $45.60 | 54,500 | — | — |
| 2022-12-02 | $46.90 | $46.90 | 39,390 | — | — |
| 2022-12-01 | $44.40 | $44.40 | 61,760 | — | — |
| 2022-11-30 | $44.90 | $44.90 | 89,700 | — | — |
| 2022-11-29 | $40.00 | $40.00 | 42,090 | — | — |
| 2022-11-28 | $37.90 | $37.90 | 44,470 | — | — |
| 2022-11-25 | $40.30 | $40.30 | 38,910 | — | — |
| 2022-11-23 | $40.70 | $40.70 | 40,700 | — | — |
| 2022-11-22 | $39.30 | $39.30 | 65,340 | — | — |
| 2022-11-21 | $41.70 | $41.70 | 69,220 | — | — |
| 2022-11-18 | $40.70 | $40.70 | 65,650 | — | — |
| 2022-11-17 | $45.00 | $45.00 | 85,520 | — | — |
| 2022-11-16 | $46.00 | $46.00 | 110,640 | — | — |
| 2022-11-15 | $51.60 | $51.60 | 115,540 | — | — |
| 2022-11-14 | $50.40 | $50.40 | 116,320 | — | — |
| 2022-11-11 | $60.20 | $60.20 | 170,310 | — | — |
| 2022-11-10 | $48.90 | $48.90 | 203,170 | — | — |
| 2022-11-09 | $36.70 | $36.70 | 182,900 | — | — |
| 2022-11-08 | $40.90 | $40.90 | 273,930 | — | — |
| 2022-11-07 | $41.80 | $41.80 | 214,960 | — | — |
| 2022-11-04 | $46.00 | $46.00 | 197,400 | — | — |
| 2022-11-03 | $56.20 | $56.20 | 306,460 | — | — |
| 2022-11-02 | $45.10 | $45.10 | 471,800 | — | — |
| 2022-11-01 | $96.80 | $96.80 | 51,990 | — | — |
| 2022-10-31 | $94.30 | $94.30 | 74,270 | — | — |
| 2022-10-28 | $97.30 | $97.30 | 60,690 | — | — |
| 2022-10-27 | $92.40 | $92.40 | 45,360 | — | — |
| 2022-10-26 | $91.00 | $91.00 | 49,290 | — | — |
| 2022-10-25 | $90.20 | $90.20 | 70,370 | — | — |
| 2022-10-24 | $82.20 | $82.20 | 32,790 | — | — |
| 2022-10-21 | $83.80 | $83.80 | 34,460 | — | — |
| 2022-10-20 | $79.50 | $79.50 | 28,740 | — | — |
| 2022-10-19 | $80.40 | $80.40 | 40,660 | — | — |
| 2022-10-18 | $83.90 | $83.90 | 33,370 | — | — |
| 2022-10-17 | $81.80 | $81.80 | 52,820 | — | — |
| 2022-10-14 | $72.40 | $72.40 | 47,960 | — | — |
| 2022-10-13 | $83.00 | $83.00 | 39,730 | — | — |
| 2022-10-12 | $81.40 | $81.40 | 28,560 | — | — |
| 2022-10-11 | $83.00 | $83.00 | 48,040 | — | — |
| 2022-10-10 | $87.00 | $87.00 | 43,850 | — | — |
| 2022-10-07 | $88.30 | $88.30 | 40,670 | — | — |
| 2022-10-06 | $91.80 | $91.80 | 49,610 | — | — |
| 2022-10-05 | $95.10 | $95.10 | 29,460 | — | — |
| 2022-10-04 | $100.60 | $100.60 | 39,570 | — | — |
| 2022-10-03 | $95.60 | $95.60 | 33,920 | — | — |
| 2022-09-30 | $94.00 | $94.00 | 46,080 | — | — |
| 2022-09-29 | $93.70 | $93.70 | 50,070 | — | — |
| 2022-09-28 | $98.10 | $98.10 | 42,950 | — | — |
| 2022-09-27 | $96.20 | $96.20 | 48,760 | — | — |
| 2022-09-26 | $93.20 | $93.20 | 64,350 | — | — |
| 2022-09-23 | $95.50 | $95.50 | 102,930 | — | — |
| 2022-09-22 | $97.60 | $97.60 | 48,830 | — | — |
| 2022-09-21 | $108.60 | $108.60 | 35,560 | — | — |
| 2022-09-20 | $115.20 | $115.20 | 30,490 | — | — |
| 2022-09-19 | $120.60 | $120.60 | 27,770 | — | — |
| 2022-09-16 | $116.90 | $116.90 | 58,030 | — | — |
| 2022-09-15 | $122.80 | $122.80 | 38,150 | — | — |
| 2022-09-14 | $123.00 | $123.00 | 40,650 | — | — |
| 2022-09-13 | $126.20 | $126.20 | 46,880 | — | — |
| 2022-09-12 | $143.10 | $143.10 | 66,020 | — | — |
| 2022-09-09 | $127.60 | $127.60 | 35,680 | — | — |
| 2022-09-08 | $120.30 | $120.30 | 52,970 | — | — |
| 2022-09-07 | $125.60 | $125.60 | 36,860 | — | — |
| 2022-09-06 | $117.70 | $117.70 | 46,070 | — | — |
| 2022-09-02 | $118.70 | $118.70 | 38,560 | — | — |
| 2022-09-01 | $125.70 | $125.70 | 47,000 | — | — |
| 2022-08-31 | $132.40 | $132.40 | 49,280 | — | — |
| 2022-08-30 | $135.90 | $135.90 | 37,930 | — | — |
| 2022-08-29 | $137.30 | $137.30 | 26,910 | — | — |
| 2022-08-26 | $140.10 | $140.10 | 37,930 | — | — |
| 2022-08-25 | $150.90 | $150.90 | 37,870 | — | — |
| 2022-08-24 | $147.30 | $147.30 | 23,790 | — | — |
| 2022-08-23 | $151.20 | $151.20 | 46,260 | — | — |
| 2022-08-22 | $151.80 | $151.80 | 43,930 | — | — |
| 2022-08-19 | $157.30 | $157.30 | 57,270 | — | — |
| 2022-08-18 | $166.00 | $166.00 | 64,690 | — | — |
| 2022-08-17 | $169.50 | $169.50 | 58,640 | — | — |
| 2022-08-16 | $173.80 | $173.80 | 53,850 | — | — |
| 2022-08-15 | $167.60 | $167.60 | 30,010 | — | — |
| 2022-08-12 | $167.60 | $167.60 | 28,270 | — | — |
| 2022-08-11 | $166.20 | $166.20 | 64,160 | — | — |
| 2022-08-10 | $162.70 | $162.70 | 60,130 | — | — |
| 2022-08-09 | $151.00 | $151.00 | 48,720 | — | — |
| 2022-08-08 | $164.90 | $164.90 | 96,120 | — | — |
| 2022-08-05 | $150.40 | $150.40 | 85,000 | — | — |
| 2022-08-04 | $147.40 | $147.40 | 88,030 | — | — |
| 2022-08-03 | $160.90 | $160.90 | 181,440 | — | — |
| 2022-08-02 | $150.70 | $150.70 | 109,310 | — | — |
| 2022-08-01 | $136.00 | $136.00 | 82,030 | — | — |
| 2022-07-29 | $138.00 | $138.00 | 73,090 | — | — |
| 2022-07-28 | $130.90 | $130.90 | 60,970 | — | — |
| 2022-07-27 | $130.60 | $130.60 | 56,850 | — | — |
| 2022-07-26 | $123.60 | $123.60 | 86,810 | — | — |
| 2022-07-25 | $125.20 | $125.20 | 116,290 | — | — |
| 2022-07-22 | $134.60 | $134.60 | 116,530 | — | — |
| 2022-07-21 | $138.30 | $138.30 | 67,670 | — | — |
| 2022-07-20 | $142.50 | $142.50 | 122,460 | — | — |
| 2022-07-19 | $141.20 | $141.20 | 82,110 | — | — |
| 2022-07-18 | $134.90 | $134.90 | 63,160 | — | — |
| 2022-07-15 | $136.10 | $136.10 | 81,070 | — | — |
| 2022-07-14 | $137.10 | $137.10 | 121,820 | — | — |
| 2022-07-13 | $144.40 | $144.40 | 112,960 | — | — |
| 2022-07-12 | $156.30 | $156.30 | 203,490 | — | — |
| 2022-07-11 | $165.45 | $165.45 | 205,560 | — | — |
| 2022-07-08 | $190.20 | $190.20 | 150,380 | — | — |
| 2022-07-07 | $226.10 | $226.10 | 90,490 | — | — |
| 2022-07-06 | $233.20 | $233.20 | 27,590 | — | — |
| 2022-07-05 | $235.40 | $235.40 | 52,150 | — | — |
| 2022-07-01 | $225.60 | $225.60 | 28,820 | — | — |
| 2022-06-30 | $223.10 | $223.10 | 43,570 | — | — |
| 2022-06-29 | $228.80 | $228.80 | 37,620 | — | — |
| 2022-06-28 | $241.80 | $241.80 | 35,820 | — | — |
| 2022-06-27 | $262.90 | $262.90 | 32,040 | — | — |
| 2022-06-24 | $269.20 | $269.20 | 116,520 | — | — |
| 2022-06-23 | $265.70 | $265.70 | 31,930 | — | — |
| 2022-06-22 | $256.80 | $256.80 | 34,500 | — | — |
| 2022-06-21 | $257.80 | $257.80 | 69,070 | — | — |
| 2022-06-17 | $231.80 | $231.80 | 39,820 | — | — |
| 2022-06-16 | $218.80 | $218.80 | 32,440 | — | — |
| 2022-06-15 | $236.60 | $236.60 | 31,730 | — | — |
| 2022-06-14 | $229.10 | $229.10 | 30,540 | — | — |
| 2022-06-13 | $228.70 | $228.70 | 49,260 | — | — |
| 2022-06-10 | $253.80 | $253.80 | 34,240 | — | — |
| 2022-06-09 | $277.50 | $277.50 | 34,840 | — | — |
| 2022-06-08 | $289.80 | $289.80 | 44,070 | — | — |
| 2022-06-07 | $286.40 | $286.40 | 33,270 | — | — |
| 2022-06-06 | $282.80 | $282.80 | 40,770 | — | — |
| 2022-06-03 | $284.40 | $284.40 | 60,470 | — | — |
| 2022-06-02 | $290.00 | $290.00 | 61,750 | — | — |
| 2022-06-01 | $258.80 | $258.80 | 47,700 | — | — |
| 2022-05-31 | $259.10 | $259.10 | 67,110 | — | — |
| 2022-05-27 | $276.70 | $276.70 | 45,740 | — | — |
| 2022-05-26 | $266.20 | $266.20 | 79,620 | — | — |
| 2022-05-25 | $254.10 | $254.10 | 65,360 | — | — |
| 2022-05-24 | $255.20 | $255.20 | 61,560 | — | — |
| 2022-05-23 | $290.50 | $290.50 | 48,280 | — | — |
| 2022-05-20 | $294.90 | $294.90 | 49,950 | — | — |
| 2022-05-19 | $295.00 | $295.00 | 68,510 | — | — |
| 2022-05-18 | $282.60 | $282.60 | 46,390 | — | — |
| 2022-05-17 | $302.90 | $302.90 | 43,930 | — | — |
| 2022-05-16 | $296.20 | $296.20 | 38,910 | — | — |
| 2022-05-13 | $320.50 | $320.50 | 81,630 | — | — |
| 2022-05-12 | $296.10 | $296.10 | 94,220 | — | — |
| 2022-05-11 | $289.70 | $289.70 | 70,810 | — | — |
| 2022-05-10 | $294.20 | $294.20 | 51,370 | — | — |
| 2022-05-09 | $283.50 | $283.50 | 88,840 | — | — |
| 2022-05-06 | $312.40 | $312.40 | 76,620 | — | — |
| 2022-05-05 | $342.60 | $342.60 | 61,740 | — | — |
| 2022-05-04 | $382.20 | $382.20 | 75,590 | — | — |
| 2022-05-03 | $376.00 | $376.00 | 56,370 | — | — |
| 2022-05-02 | $358.60 | $358.60 | 109,710 | — | — |
| 2022-04-29 | $341.30 | $341.30 | 39,530 | — | — |
| 2022-04-28 | $354.80 | $354.80 | 35,780 | — | — |
| 2022-04-27 | $334.80 | $334.80 | 45,040 | — | — |
| 2022-04-26 | $361.70 | $361.70 | 48,190 | — | — |
| 2022-04-25 | $388.10 | $388.10 | 41,100 | — | — |
| 2022-04-22 | $387.50 | $387.50 | 115,310 | — | — |
| 2022-04-21 | $409.50 | $409.50 | 68,560 | — | — |
| 2022-04-20 | $464.70 | $464.70 | 30,750 | — | — |
| 2022-04-19 | $489.40 | $489.40 | 24,340 | — | — |
| 2022-04-18 | $463.90 | $463.90 | 32,390 | — | — |
| 2022-04-14 | $471.90 | $471.90 | 25,100 | — | — |
| 2022-04-13 | $484.30 | $484.30 | 16,470 | — | — |
| 2022-04-12 | $471.80 | $471.80 | 15,930 | — | — |
| 2022-04-11 | $473.30 | $473.30 | 17,740 | — | — |
| 2022-04-08 | $476.50 | $476.50 | 19,850 | — | — |
| 2022-04-07 | $496.20 | $496.20 | 21,460 | — | — |
| 2022-04-06 | $513.30 | $513.30 | 27,090 | — | — |
| 2022-04-05 | $541.00 | $541.00 | 25,210 | — | — |
| 2022-04-04 | $578.60 | $578.60 | 33,350 | — | — |
| 2022-04-01 | $555.00 | $555.00 | 36,420 | — | — |
| 2022-03-31 | $549.80 | $549.80 | 27,990 | — | — |
| 2022-03-30 | $567.30 | $567.30 | 24,910 | — | — |
| 2022-03-29 | $602.50 | $602.50 | 38,990 | — | — |
| 2022-03-28 | $569.00 | $569.00 | 43,990 | — | — |
| 2022-03-25 | $577.80 | $577.80 | 26,140 | — | — |
| 2022-03-24 | $621.60 | $621.60 | 24,010 | — | — |
| 2022-03-23 | $594.70 | $594.70 | 33,100 | — | — |
| 2022-03-22 | $599.00 | $599.00 | 23,130 | — | — |
| 2022-03-21 | $565.80 | $565.80 | 52,840 | — | — |
| 2022-03-18 | $542.50 | $542.50 | 43,790 | — | — |
| 2022-03-17 | $536.30 | $536.30 | 58,590 | — | — |
| 2022-03-16 | $479.30 | $479.30 | 36,480 | — | — |
| 2022-03-15 | $442.10 | $442.10 | 33,120 | — | — |
| 2022-03-14 | $426.70 | $426.70 | 50,720 | — | — |
| 2022-03-11 | $468.20 | $468.20 | 43,070 | — | — |
| 2022-03-10 | $530.10 | $530.10 | 31,630 | — | — |
| 2022-03-09 | $541.50 | $541.50 | 26,340 | — | — |
| 2022-03-08 | $518.20 | $518.20 | 63,170 | — | — |
| 2022-03-07 | $517.50 | $517.50 | 39,400 | — | — |
| 2022-03-04 | $538.90 | $538.90 | 39,930 | — | — |
| 2022-03-03 | $568.10 | $568.10 | 45,220 | — | — |
| 2022-03-02 | $612.90 | $612.90 | 82,570 | — | — |
| 2022-03-01 | $537.50 | $537.50 | 86,850 | — | — |
| 2022-02-28 | $580.00 | $580.00 | 83,430 | — | — |
| 2022-02-25 | $613.40 | $613.40 | 51,150 | — | — |
| 2022-02-24 | $605.60 | $605.60 | 42,060 | — | — |
| 2022-02-23 | $546.30 | $546.30 | 48,100 | — | — |
| 2022-02-22 | $570.80 | $570.80 | 27,730 | — | — |
| 2022-02-18 | $583.60 | $583.60 | 33,710 | — | — |
| 2022-02-17 | $615.30 | $615.30 | 33,970 | — | — |
| 2022-02-16 | $695.50 | $695.50 | 22,940 | — | — |
| 2022-02-15 | $707.00 | $707.00 | 21,560 | — | — |
| 2022-02-14 | $673.80 | $673.80 | 18,670 | — | — |
| 2022-02-11 | $678.00 | $678.00 | 29,460 | — | — |
| 2022-02-10 | $695.60 | $695.60 | 30,080 | — | — |
| 2022-02-09 | $721.50 | $721.50 | 24,390 | — | — |
| 2022-02-08 | $698.80 | $698.80 | 26,000 | — | — |
| 2022-02-07 | $684.20 | $684.20 | 39,750 | — | — |
| 2022-02-04 | $674.85 | $674.85 | 27,420 | — | — |
| 2022-02-03 | $630.80 | $630.80 | 44,720 | — | — |
| 2022-02-02 | $677.10 | $677.10 | 28,670 | — | — |
| 2022-02-01 | $700.60 | $700.60 | 29,490 | — | — |
| 2022-01-31 | $671.00 | $671.00 | 28,600 | — | — |
| 2022-01-28 | $605.60 | $605.60 | 29,640 | — | — |
| 2022-01-27 | $596.60 | $596.60 | 33,420 | — | — |
| 2022-01-26 | $617.90 | $617.90 | 50,840 | — | — |
| 2022-01-25 | $602.30 | $602.30 | 41,850 | — | — |
| 2022-01-24 | $637.30 | $637.30 | 53,390 | — | — |
| 2022-01-21 | $614.80 | $614.80 | 52,040 | — | — |
| 2022-01-20 | $618.00 | $618.00 | 29,610 | — | — |
| 2022-01-19 | $609.80 | $609.80 | 26,450 | — | — |
| 2022-01-18 | $630.60 | $630.60 | 40,870 | — | — |
| 2022-01-14 | $653.70 | $653.70 | 39,670 | — | — |
| 2022-01-13 | $676.40 | $676.40 | 61,490 | — | — |
| 2022-01-12 | $681.90 | $681.90 | 81,220 | — | — |
| 2022-01-11 | $642.20 | $642.20 | 46,380 | — | — |
| 2022-01-10 | $591.30 | $591.30 | 34,450 | — | — |
| 2022-01-07 | $610.80 | $610.80 | 18,740 | — | — |
| 2022-01-06 | $626.40 | $626.40 | 39,170 | — | — |
| 2022-01-05 | $595.50 | $595.50 | 34,310 | — | — |
| 2022-01-04 | $641.10 | $641.10 | 58,860 | — | — |
| 2022-01-03 | $686.10 | $686.10 | 71,580 | — | — |