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
- 2017-07-12 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 | $75.60 | $75.60 | 8,180 | — | — |
| 2022-12-29 | $75.90 | $75.90 | 6,280 | — | — |
| 2022-12-28 | $69.60 | $69.60 | 11,407 | — | — |
| 2022-12-27 | $70.50 | $70.50 | 6,443 | — | — |
| 2022-12-23 | $76.50 | $76.50 | 3,103 | — | — |
| 2022-12-22 | $76.80 | $76.80 | 5,913 | — | — |
| 2022-12-21 | $77.70 | $77.70 | 5,883 | — | — |
| 2022-12-20 | $74.70 | $74.70 | 6,170 | — | — |
| 2022-12-19 | $72.90 | $72.90 | 5,450 | — | — |
| 2022-12-16 | $75.90 | $75.90 | 6,247 | — | — |
| 2022-12-15 | $75.00 | $75.00 | 4,710 | — | — |
| 2022-12-14 | $77.70 | $77.70 | 6,233 | — | — |
| 2022-12-13 | $76.05 | $76.05 | 9,723 | — | — |
| 2022-12-12 | $81.00 | $81.00 | 5,090 | — | — |
| 2022-12-09 | $83.10 | $83.10 | 5,100 | — | — |
| 2022-12-08 | $83.40 | $83.40 | 4,557 | — | — |
| 2022-12-07 | $86.70 | $86.70 | 5,270 | — | — |
| 2022-12-06 | $87.00 | $87.00 | 4,670 | — | — |
| 2022-12-05 | $89.40 | $89.40 | 3,123 | — | — |
| 2022-12-02 | $93.00 | $93.00 | 4,893 | — | — |
| 2022-12-01 | $91.80 | $91.80 | 4,990 | — | — |
| 2022-11-30 | $90.30 | $90.30 | 6,503 | — | — |
| 2022-11-29 | $89.70 | $89.70 | 6,040 | — | — |
| 2022-11-28 | $93.60 | $93.60 | 7,980 | — | — |
| 2022-11-25 | $99.60 | $99.60 | 3,560 | — | — |
| 2022-11-23 | $102.90 | $102.90 | 5,633 | — | — |
| 2022-11-22 | $104.10 | $104.10 | 3,367 | — | — |
| 2022-11-21 | $100.80 | $100.80 | 4,423 | — | — |
| 2022-11-18 | $102.00 | $102.00 | 3,487 | — | — |
| 2022-11-17 | $106.20 | $106.20 | 3,220 | — | — |
| 2022-11-16 | $107.40 | $107.40 | 3,877 | — | — |
| 2022-11-15 | $110.40 | $110.40 | 4,250 | — | — |
| 2022-11-14 | $110.10 | $110.10 | 3,633 | — | — |
| 2022-11-11 | $109.50 | $109.50 | 8,420 | — | — |
| 2022-11-10 | $103.80 | $103.80 | 8,280 | — | — |
| 2022-11-09 | $100.65 | $100.65 | 4,313 | — | — |
| 2022-11-08 | $106.50 | $106.50 | 4,987 | — | — |
| 2022-11-07 | $107.40 | $107.40 | 3,473 | — | — |
| 2022-11-04 | $104.10 | $104.10 | 2,837 | — | — |
| 2022-11-03 | $103.50 | $103.50 | 3,677 | — | — |
| 2022-11-02 | $105.60 | $105.60 | 5,317 | — | — |
| 2022-11-01 | $109.20 | $109.20 | 7,767 | — | — |
| 2022-10-31 | $104.10 | $104.10 | 6,513 | — | — |
| 2022-10-28 | $100.20 | $100.20 | 3,650 | — | — |
| 2022-10-27 | $95.40 | $95.40 | 3,440 | — | — |
| 2022-10-26 | $99.90 | $99.90 | 4,823 | — | — |
| 2022-10-25 | $97.20 | $97.20 | 8,390 | — | — |
| 2022-10-24 | $95.70 | $95.70 | 4,263 | — | — |
| 2022-10-21 | $95.40 | $95.40 | 6,660 | — | — |
| 2022-10-20 | $92.10 | $92.10 | 4,827 | — | — |
| 2022-10-19 | $93.00 | $93.00 | 3,917 | — | — |
| 2022-10-18 | $95.40 | $95.40 | 3,737 | — | — |
| 2022-10-17 | $92.70 | $92.70 | 5,460 | — | — |
| 2022-10-14 | $93.30 | $93.30 | 4,317 | — | — |
| 2022-10-13 | $103.50 | $103.50 | 10,323 | — | — |
| 2022-10-12 | $103.20 | $103.20 | 7,167 | — | — |
| 2022-10-11 | $99.60 | $99.60 | 6,403 | — | — |
| 2022-10-10 | $101.10 | $101.10 | 6,957 | — | — |
| 2022-10-07 | $97.50 | $97.50 | 5,697 | — | — |
| 2022-10-06 | $99.30 | $99.30 | 3,310 | — | — |
| 2022-10-05 | $100.20 | $100.20 | 4,613 | — | — |
| 2022-10-04 | $102.30 | $102.30 | 11,027 | — | — |
| 2022-10-03 | $99.90 | $99.90 | 5,427 | — | — |
| 2022-09-30 | $96.30 | $96.30 | 7,880 | — | — |
| 2022-09-29 | $95.40 | $95.40 | 9,783 | — | — |
| 2022-09-28 | $93.90 | $93.90 | 9,497 | — | — |
| 2022-09-27 | $88.80 | $88.80 | 6,047 | — | — |
| 2022-09-26 | $87.30 | $87.30 | 6,357 | — | — |
| 2022-09-23 | $90.60 | $90.60 | 12,957 | — | — |
| 2022-09-22 | $86.10 | $86.10 | 15,210 | — | — |
| 2022-09-21 | $87.60 | $87.60 | 7,290 | — | — |
| 2022-09-20 | $92.10 | $92.10 | 6,313 | — | — |
| 2022-09-19 | $94.50 | $94.50 | 11,100 | — | — |
| 2022-09-16 | $96.90 | $96.90 | 8,440 | — | — |
| 2022-09-15 | $97.20 | $97.20 | 6,223 | — | — |
| 2022-09-14 | $98.70 | $98.70 | 15,770 | — | — |
| 2022-09-13 | $93.30 | $93.30 | 13,750 | — | — |
| 2022-09-12 | $99.00 | $99.00 | 7,087 | — | — |
| 2022-09-09 | $98.10 | $98.10 | 7,823 | — | — |
| 2022-09-08 | $97.20 | $97.20 | 17,630 | — | — |
| 2022-09-07 | $94.80 | $94.80 | 18,383 | — | — |
| 2022-09-06 | $92.40 | $92.40 | 15,673 | — | — |
| 2022-09-02 | $95.40 | $95.40 | 21,417 | — | — |
| 2022-09-01 | $95.70 | $95.70 | 25,133 | — | — |
| 2022-08-31 | $101.40 | $101.40 | 15,487 | — | — |
| 2022-08-30 | $106.50 | $106.50 | 22,880 | — | — |
| 2022-08-29 | $105.60 | $105.60 | 26,190 | — | — |
| 2022-08-26 | $106.50 | $106.50 | 18,860 | — | — |
| 2022-08-25 | $109.50 | $109.50 | 20,030 | — | — |
| 2022-08-24 | $108.30 | $108.30 | 18,907 | — | — |
| 2022-08-23 | $108.00 | $108.00 | 18,027 | — | — |
| 2022-08-22 | $109.20 | $109.20 | 16,963 | — | — |
| 2022-08-19 | $111.30 | $111.30 | 21,170 | — | — |
| 2022-08-18 | $112.80 | $112.80 | 29,843 | — | — |
| 2022-08-17 | $115.80 | $115.80 | 39,027 | — | — |
| 2022-08-16 | $123.30 | $123.30 | 41,373 | — | — |
| 2022-08-15 | $129.30 | $129.30 | 48,700 | — | — |
| 2022-08-12 | $134.40 | $134.40 | 135,967 | — | — |
| 2022-08-11 | $193.80 | $193.80 | 33,503 | — | — |
| 2022-08-10 | $198.60 | $198.60 | 10,377 | — | — |
| 2022-08-09 | $189.90 | $189.90 | 15,497 | — | — |
| 2022-08-08 | $210.30 | $210.30 | 17,040 | — | — |
| 2022-08-05 | $204.00 | $204.00 | 17,743 | — | — |
| 2022-08-04 | $204.30 | $204.30 | 28,410 | — | — |
| 2022-08-03 | $196.80 | $196.80 | 20,527 | — | — |
| 2022-08-02 | $197.70 | $197.70 | 19,260 | — | — |
| 2022-08-01 | $198.30 | $198.30 | 20,963 | — | — |
| 2022-07-29 | $196.80 | $196.80 | 55,967 | — | — |
| 2022-07-28 | $190.80 | $190.80 | 34,053 | — | — |
| 2022-07-27 | $179.70 | $179.70 | 17,987 | — | — |
| 2022-07-26 | $181.80 | $181.80 | 70,810 | — | — |
| 2022-07-25 | $181.80 | $181.80 | 111,760 | — | — |
| 2022-07-22 | $171.90 | $171.90 | 7,060 | — | — |
| 2022-07-21 | $182.10 | $182.10 | 7,520 | — | — |
| 2022-07-20 | $183.30 | $183.30 | 12,563 | — | — |
| 2022-07-19 | $177.30 | $177.30 | 8,527 | — | — |
| 2022-07-18 | $172.80 | $172.80 | 6,733 | — | — |
| 2022-07-15 | $173.40 | $173.40 | 8,213 | — | — |
| 2022-07-14 | $174.90 | $174.90 | 6,047 | — | — |
| 2022-07-13 | $177.90 | $177.90 | 11,700 | — | — |
| 2022-07-12 | $174.90 | $174.90 | 10,563 | — | — |
| 2022-07-11 | $183.90 | $183.90 | 35,427 | — | — |
| 2022-07-08 | $179.40 | $179.40 | 7,727 | — | — |
| 2022-07-07 | $184.50 | $184.50 | 12,257 | — | — |
| 2022-07-06 | $177.90 | $177.90 | 11,767 | — | — |
| 2022-07-05 | $183.60 | $183.60 | 14,403 | — | — |
| 2022-07-01 | $175.20 | $175.20 | 15,177 | — | — |
| 2022-06-30 | $168.30 | $168.30 | 17,460 | — | — |
| 2022-06-29 | $161.10 | $161.10 | 29,597 | — | — |
| 2022-06-28 | $152.70 | $152.70 | 17,233 | — | — |
| 2022-06-27 | $159.90 | $159.90 | 7,870 | — | — |
| 2022-06-24 | $162.00 | $162.00 | 7,613 | — | — |
| 2022-06-23 | $164.70 | $164.70 | 26,037 | — | — |
| 2022-06-22 | $156.00 | $156.00 | 16,463 | — | — |
| 2022-06-21 | $153.60 | $153.60 | 4,763 | — | — |
| 2022-06-17 | $154.50 | $154.50 | 14,017 | — | — |
| 2022-06-16 | $155.10 | $155.10 | 8,000 | — | — |
| 2022-06-15 | $160.80 | $160.80 | 15,753 | — | — |
| 2022-06-14 | $154.80 | $154.80 | 6,130 | — | — |
| 2022-06-13 | $151.20 | $151.20 | 13,313 | — | — |
| 2022-06-10 | $152.40 | $152.40 | 10,433 | — | — |
| 2022-06-09 | $161.40 | $161.40 | 5,840 | — | — |
| 2022-06-08 | $165.90 | $165.90 | 7,967 | — | — |
| 2022-06-07 | $171.30 | $171.30 | 14,290 | — | — |
| 2022-06-06 | $158.70 | $158.70 | 6,667 | — | — |
| 2022-06-03 | $157.80 | $157.80 | 9,490 | — | — |
| 2022-06-02 | $158.40 | $158.40 | 25,697 | — | — |
| 2022-06-01 | $148.50 | $148.50 | 17,770 | — | — |
| 2022-05-31 | $151.50 | $151.50 | 24,720 | — | — |
| 2022-05-27 | $165.00 | $165.00 | 92,490 | — | — |
| 2022-05-26 | $149.10 | $149.10 | 19,353 | — | — |
| 2022-05-25 | $138.90 | $138.90 | 8,323 | — | — |
| 2022-05-24 | $136.20 | $136.20 | 10,503 | — | — |
| 2022-05-23 | $149.70 | $149.70 | 7,117 | — | — |
| 2022-05-20 | $149.70 | $149.70 | 7,033 | — | — |
| 2022-05-19 | $149.10 | $149.10 | 7,777 | — | — |
| 2022-05-18 | $147.30 | $147.30 | 7,047 | — | — |
| 2022-05-17 | $150.90 | $150.90 | 8,360 | — | — |
| 2022-05-16 | $141.00 | $141.00 | 11,197 | — | — |
| 2022-05-13 | $136.50 | $136.50 | 13,827 | — | — |
| 2022-05-12 | $118.80 | $118.80 | 10,803 | — | — |
| 2022-05-11 | $112.80 | $112.80 | 7,883 | — | — |
| 2022-05-10 | $116.10 | $116.10 | 9,523 | — | — |
| 2022-05-09 | $118.20 | $118.20 | 11,140 | — | — |
| 2022-05-06 | $128.10 | $128.10 | 10,780 | — | — |
| 2022-05-05 | $133.80 | $133.80 | 6,017 | — | — |
| 2022-05-04 | $139.50 | $139.50 | 6,020 | — | — |
| 2022-05-03 | $133.80 | $133.80 | 7,783 | — | — |
| 2022-05-02 | $138.90 | $138.90 | 9,490 | — | — |
| 2022-04-29 | $132.00 | $132.00 | 8,310 | — | — |
| 2022-04-28 | $135.00 | $135.00 | 7,223 | — | — |
| 2022-04-27 | $133.80 | $133.80 | 5,670 | — | — |
| 2022-04-26 | $135.90 | $135.90 | 7,743 | — | — |
| 2022-04-25 | $144.60 | $144.60 | 8,210 | — | — |
| 2022-04-22 | $142.50 | $142.50 | 8,177 | — | — |
| 2022-04-21 | $147.00 | $147.00 | 8,637 | — | — |
| 2022-04-20 | $156.60 | $156.60 | 5,607 | — | — |
| 2022-04-19 | $158.70 | $158.70 | 6,247 | — | — |
| 2022-04-18 | $157.20 | $157.20 | 9,610 | — | — |
| 2022-04-14 | $168.90 | $168.90 | 4,527 | — | — |
| 2022-04-13 | $170.40 | $170.40 | 9,013 | — | — |
| 2022-04-12 | $166.50 | $166.50 | 8,647 | — | — |
| 2022-04-11 | $171.00 | $171.00 | 9,690 | — | — |
| 2022-04-08 | $170.70 | $170.70 | 3,530 | — | — |
| 2022-04-07 | $176.70 | $176.70 | 7,023 | — | — |
| 2022-04-06 | $176.10 | $176.10 | 9,127 | — | — |
| 2022-04-05 | $178.50 | $178.50 | 5,897 | — | — |
| 2022-04-04 | $188.70 | $188.70 | 9,547 | — | — |
| 2022-04-01 | $185.40 | $185.40 | 9,557 | — | — |
| 2022-03-31 | $185.40 | $185.40 | 7,443 | — | — |
| 2022-03-30 | $190.20 | $190.20 | 12,400 | — | — |
| 2022-03-29 | $195.90 | $195.90 | 16,467 | — | — |
| 2022-03-28 | $184.50 | $184.50 | 20,757 | — | — |
| 2022-03-25 | $172.65 | $172.65 | 33,267 | — | — |
| 2022-03-24 | $195.30 | $195.30 | 18,573 | — | — |
| 2022-03-23 | $188.40 | $188.40 | 14,170 | — | — |
| 2022-03-22 | $194.10 | $194.10 | 11,177 | — | — |
| 2022-03-21 | $191.70 | $191.70 | 14,147 | — | — |
| 2022-03-18 | $196.50 | $196.50 | 19,313 | — | — |
| 2022-03-17 | $196.80 | $196.80 | 20,130 | — | — |
| 2022-03-16 | $184.50 | $184.50 | 26,553 | — | — |
| 2022-03-15 | $170.70 | $170.70 | 48,737 | — | — |
| 2022-03-14 | $150.90 | $150.90 | 14,480 | — | — |
| 2022-03-11 | $156.90 | $156.90 | 15,040 | — | — |
| 2022-03-10 | $165.90 | $165.90 | 18,483 | — | — |
| 2022-03-09 | $169.20 | $169.20 | 12,297 | — | — |
| 2022-03-08 | $162.30 | $162.30 | 16,537 | — | — |
| 2022-03-07 | $161.70 | $161.70 | 13,123 | — | — |
| 2022-03-04 | $165.90 | $165.90 | 6,427 | — | — |
| 2022-03-03 | $171.30 | $171.30 | 11,287 | — | — |
| 2022-03-02 | $172.50 | $172.50 | 6,123 | — | — |
| 2022-03-01 | $175.20 | $175.20 | 9,103 | — | — |
| 2022-02-28 | $174.00 | $174.00 | 9,293 | — | — |
| 2022-02-25 | $171.90 | $171.90 | 7,973 | — | — |
| 2022-02-24 | $172.50 | $172.50 | 25,137 | — | — |
| 2022-02-23 | $168.00 | $168.00 | 12,783 | — | — |
| 2022-02-22 | $175.20 | $175.20 | 22,973 | — | — |
| 2022-02-18 | $183.60 | $183.60 | 13,883 | — | — |
| 2022-02-17 | $188.10 | $188.10 | 15,857 | — | — |
| 2022-02-16 | $199.50 | $199.50 | 11,557 | — | — |
| 2022-02-15 | $206.40 | $206.40 | 10,137 | — | — |
| 2022-02-14 | $196.50 | $196.50 | 8,893 | — | — |
| 2022-02-11 | $208.20 | $208.20 | 8,013 | — | — |
| 2022-02-10 | $211.50 | $211.50 | 8,687 | — | — |
| 2022-02-09 | $213.30 | $213.30 | 6,270 | — | — |
| 2022-02-08 | $207.90 | $207.90 | 5,140 | — | — |
| 2022-02-07 | $207.00 | $207.00 | 6,940 | — | — |
| 2022-02-04 | $206.10 | $206.10 | 9,660 | — | — |
| 2022-02-03 | $204.90 | $204.90 | 6,750 | — | — |
| 2022-02-02 | $209.10 | $209.10 | 7,417 | — | — |
| 2022-02-01 | $217.80 | $217.80 | 7,133 | — | — |
| 2022-01-31 | $213.00 | $213.00 | 12,333 | — | — |
| 2022-01-28 | $206.10 | $206.10 | 15,300 | — | — |
| 2022-01-27 | $196.80 | $196.80 | 14,023 | — | — |
| 2022-01-26 | $207.90 | $207.90 | 19,023 | — | — |
| 2022-01-25 | $216.30 | $216.30 | 22,860 | — | — |
| 2022-01-24 | $219.00 | $219.00 | 31,363 | — | — |
| 2022-01-21 | $224.70 | $224.70 | 34,393 | — | — |
| 2022-01-20 | $247.80 | $247.80 | 10,947 | — | — |
| 2022-01-19 | $252.00 | $252.00 | 11,780 | — | — |
| 2022-01-18 | $254.40 | $254.40 | 18,073 | — | — |
| 2022-01-14 | $265.80 | $265.80 | 17,427 | — | — |
| 2022-01-13 | $266.10 | $266.10 | 42,993 | — | — |
| 2022-01-12 | $284.70 | $284.70 | 11,813 | — | — |
| 2022-01-11 | $278.10 | $278.10 | 14,040 | — | — |
| 2022-01-10 | $279.90 | $279.90 | 22,200 | — | — |
| 2022-01-07 | $278.40 | $278.40 | 18,037 | — | — |
| 2022-01-06 | $276.60 | $276.60 | 26,840 | — | — |
| 2022-01-05 | $282.60 | $282.60 | 38,250 | — | — |
| 2022-01-04 | $288.30 | $288.30 | 90,290 | — | — |
| 2022-01-03 | $279.30 | $279.30 | 21,610 | — | — |