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
- 2021-06-30 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 | $78.00 | $78.00 | 264 | — | — |
| 2022-12-29 | $78.00 | $78.00 | 131 | — | — |
| 2022-12-28 | $82.10 | $82.10 | 810 | — | — |
| 2022-12-27 | $78.10 | $78.10 | 231 | — | — |
| 2022-12-23 | $82.90 | $82.90 | 98 | — | — |
| 2022-12-22 | $85.60 | $85.60 | 242 | — | — |
| 2022-12-21 | $80.00 | $80.00 | 412 | — | — |
| 2022-12-20 | $82.00 | $82.00 | 648 | — | — |
| 2022-12-19 | $82.00 | $82.00 | 178 | — | — |
| 2022-12-16 | $79.00 | $79.00 | 225 | — | — |
| 2022-12-15 | $82.00 | $82.00 | 191 | — | — |
| 2022-12-14 | $79.60 | $79.60 | 180 | — | — |
| 2022-12-13 | $80.00 | $80.00 | 402 | — | — |
| 2022-12-12 | $84.00 | $84.00 | 302 | — | — |
| 2022-12-09 | $82.00 | $82.00 | 811 | — | — |
| 2022-12-08 | $83.50 | $83.50 | 1,230 | — | — |
| 2022-12-07 | $72.10 | $72.10 | 273 | — | — |
| 2022-12-06 | $74.70 | $74.70 | 192 | — | — |
| 2022-12-05 | $77.00 | $77.00 | 210 | — | — |
| 2022-12-02 | $80.00 | $80.00 | 128 | — | — |
| 2022-12-01 | $81.00 | $81.00 | 274 | — | — |
| 2022-11-30 | $78.00 | $78.00 | 336 | — | — |
| 2022-11-29 | $79.10 | $79.10 | 111 | — | — |
| 2022-11-28 | $82.30 | $82.30 | 149 | — | — |
| 2022-11-25 | $79.00 | $79.00 | 34 | — | — |
| 2022-11-23 | $83.00 | $83.00 | 46 | — | — |
| 2022-11-22 | $82.60 | $82.60 | 185 | — | — |
| 2022-11-21 | $83.00 | $83.00 | 75 | — | — |
| 2022-11-18 | $84.60 | $84.60 | 92 | — | — |
| 2022-11-17 | $85.20 | $85.20 | 118 | — | — |
| 2022-11-16 | $85.00 | $85.00 | 54 | — | — |
| 2022-11-15 | $86.30 | $86.30 | 445 | — | — |
| 2022-11-14 | $85.50 | $85.50 | 87 | — | — |
| 2022-11-11 | $88.20 | $88.20 | 56 | — | — |
| 2022-11-10 | $87.50 | $87.50 | 109 | — | — |
| 2022-11-09 | $85.00 | $85.00 | 146 | — | — |
| 2022-11-08 | $87.00 | $87.00 | 57 | — | — |
| 2022-11-07 | $88.00 | $88.00 | 101 | — | — |
| 2022-11-04 | $87.90 | $87.90 | 293 | — | — |
| 2022-11-03 | $90.30 | $90.30 | 725 | — | — |
| 2022-11-02 | $92.00 | $92.00 | 106 | — | — |
| 2022-11-01 | $93.80 | $93.80 | 128 | — | — |
| 2022-10-31 | $92.00 | $92.00 | 195 | — | — |
| 2022-10-28 | $94.00 | $94.00 | 227 | — | — |
| 2022-10-27 | $89.00 | $89.00 | 195 | — | — |
| 2022-10-26 | $92.80 | $92.80 | 151 | — | — |
| 2022-10-25 | $88.50 | $88.50 | 104 | — | — |
| 2022-10-24 | $88.00 | $88.00 | 180 | — | — |
| 2022-10-21 | $93.50 | $93.50 | 142 | — | — |
| 2022-10-20 | $93.80 | $93.80 | 162 | — | — |
| 2022-10-19 | $90.40 | $90.40 | 424 | — | — |
| 2022-10-18 | $92.00 | $92.00 | 142 | — | — |
| 2022-10-17 | $92.50 | $92.50 | 211 | — | — |
| 2022-10-14 | $90.00 | $90.00 | 254 | — | — |
| 2022-10-13 | $90.00 | $90.00 | 461 | — | — |
| 2022-10-12 | $94.80 | $94.80 | 340 | — | — |
| 2022-10-11 | $97.50 | $97.50 | 417 | — | — |
| 2022-10-10 | $97.10 | $97.10 | 142 | — | — |
| 2022-10-07 | $97.00 | $97.00 | 192 | — | — |
| 2022-10-06 | $101.00 | $101.00 | 566 | — | — |
| 2022-10-05 | $103.00 | $103.00 | 161 | — | — |
| 2022-10-04 | $104.50 | $104.50 | 368 | — | — |
| 2022-10-03 | $101.00 | $101.00 | 292 | — | — |
| 2022-09-30 | $104.20 | $104.20 | 41 | — | — |
| 2022-09-29 | $102.00 | $102.00 | 124 | — | — |
| 2022-09-28 | $104.00 | $104.00 | 36 | — | — |
| 2022-09-27 | $106.00 | $106.00 | 101 | — | — |
| 2022-09-26 | $103.00 | $103.00 | 241 | — | — |
| 2022-09-23 | $99.80 | $99.80 | 352 | — | — |
| 2022-09-22 | $105.00 | $105.00 | 124 | — | — |
| 2022-09-21 | $115.00 | $115.00 | 167 | — | — |
| 2022-09-20 | $110.00 | $110.00 | 77 | — | — |
| 2022-09-19 | $110.00 | $110.00 | 400 | — | — |
| 2022-09-16 | $115.00 | $115.00 | 277 | — | — |
| 2022-09-15 | $113.00 | $113.00 | 3,299 | — | — |
| 2022-09-14 | $113.00 | $113.00 | 372 | — | — |
| 2022-09-13 | $116.00 | $116.00 | 1,725 | — | — |
| 2022-09-12 | $122.00 | $122.00 | 169 | — | — |
| 2022-09-09 | $122.00 | $122.00 | 101 | — | — |
| 2022-09-08 | $117.00 | $117.00 | 154 | — | — |
| 2022-09-07 | $118.00 | $118.00 | 32 | — | — |
| 2022-09-06 | $113.00 | $113.00 | 149 | — | — |
| 2022-09-02 | $120.00 | $120.00 | 113 | — | — |
| 2022-09-01 | $121.00 | $121.00 | 339 | — | — |
| 2022-08-31 | $125.00 | $125.00 | 1,902 | — | — |
| 2022-08-30 | $124.00 | $124.00 | 234 | — | — |
| 2022-08-29 | $126.00 | $126.00 | 1,159 | — | — |
| 2022-08-26 | $134.50 | $134.50 | 369 | — | — |
| 2022-08-25 | $141.00 | $141.00 | 359 | — | — |
| 2022-08-24 | $144.00 | $144.00 | 480 | — | — |
| 2022-08-23 | $139.00 | $139.00 | 1,488 | — | — |
| 2022-08-22 | $140.00 | $140.00 | 1,082 | — | — |
| 2022-08-19 | $140.00 | $140.00 | 1,924 | — | — |
| 2022-08-18 | $142.80 | $142.80 | 132 | — | — |
| 2022-08-17 | $141.00 | $141.00 | 515 | — | — |
| 2022-08-16 | $149.80 | $149.80 | 593 | — | — |
| 2022-08-15 | $151.00 | $151.00 | 395 | — | — |
| 2022-08-12 | $153.00 | $153.00 | 333 | — | — |
| 2022-08-11 | $153.00 | $153.00 | 882 | — | — |
| 2022-08-10 | $151.00 | $151.00 | 754 | — | — |
| 2022-08-09 | $149.00 | $149.00 | 679 | — | — |
| 2022-08-08 | $159.00 | $159.00 | 2,911 | — | — |
| 2022-08-05 | $172.00 | $172.00 | 27,905 | — | — |
| 2022-08-04 | $143.00 | $143.00 | 610 | — | — |
| 2022-08-03 | $153.00 | $153.00 | 368 | — | — |
| 2022-08-02 | $150.00 | $150.00 | 604 | — | — |
| 2022-08-01 | $149.00 | $149.00 | 374 | — | — |
| 2022-07-29 | $147.00 | $147.00 | 270 | — | — |
| 2022-07-28 | $147.00 | $147.00 | 305 | — | — |
| 2022-07-27 | $146.00 | $146.00 | 658 | — | — |
| 2022-07-26 | $141.00 | $141.00 | 437 | — | — |
| 2022-07-25 | $151.00 | $151.00 | 582 | — | — |
| 2022-07-22 | $164.00 | $164.00 | 384 | — | — |
| 2022-07-21 | $164.00 | $164.00 | 705 | — | — |
| 2022-07-20 | $162.00 | $162.00 | 391 | — | — |
| 2022-07-19 | $165.50 | $165.50 | 503 | — | — |
| 2022-07-18 | $167.00 | $167.00 | 728 | — | — |
| 2022-07-15 | $161.00 | $161.00 | 254 | — | — |
| 2022-07-14 | $162.00 | $162.00 | 997 | — | — |
| 2022-07-13 | $158.00 | $158.00 | 588 | — | — |
| 2022-07-12 | $160.00 | $160.00 | 709 | — | — |
| 2022-07-11 | $161.00 | $161.00 | 357 | — | — |
| 2022-07-08 | $159.00 | $159.00 | 472 | — | — |
| 2022-07-07 | $160.00 | $160.00 | 1,136 | — | — |
| 2022-07-06 | $155.50 | $155.50 | 434 | — | — |
| 2022-07-05 | $159.00 | $159.00 | 1,300 | — | — |
| 2022-07-01 | $151.00 | $151.00 | 2,068 | — | — |
| 2022-06-30 | $151.00 | $151.00 | 1,263 | — | — |
| 2022-06-29 | $144.00 | $144.00 | 171 | — | — |
| 2022-06-28 | $144.90 | $144.90 | 718 | — | — |
| 2022-06-27 | $142.00 | $142.00 | 498 | — | — |
| 2022-06-24 | $146.00 | $146.00 | 473 | — | — |
| 2022-06-23 | $146.00 | $146.00 | 1,191 | — | — |
| 2022-06-22 | $144.00 | $144.00 | 1,910 | — | — |
| 2022-06-21 | $141.00 | $141.00 | 947 | — | — |
| 2022-06-17 | $138.00 | $138.00 | 453 | — | — |
| 2022-06-16 | $131.00 | $131.00 | 381 | — | — |
| 2022-06-15 | $130.00 | $130.00 | 311 | — | — |
| 2022-06-14 | $128.00 | $128.00 | 428 | — | — |
| 2022-06-13 | $136.00 | $136.00 | 1,106 | — | — |
| 2022-06-10 | $144.00 | $144.00 | 2,426 | — | — |
| 2022-06-09 | $158.00 | $158.00 | 6,282 | — | — |
| 2022-06-08 | $155.00 | $155.00 | 5,093 | — | — |
| 2022-06-07 | $134.00 | $134.00 | 657 | — | — |
| 2022-06-06 | $135.00 | $135.00 | 732 | — | — |
| 2022-06-03 | $137.00 | $137.00 | 1,338 | — | — |
| 2022-06-02 | $130.00 | $130.00 | 1,023 | — | — |
| 2022-06-01 | $129.00 | $129.00 | 1,438 | — | — |
| 2022-05-31 | $128.00 | $128.00 | 7,109 | — | — |
| 2022-05-27 | $105.00 | $105.00 | 941 | — | — |
| 2022-05-26 | $103.00 | $103.00 | 276 | — | — |
| 2022-05-25 | $101.00 | $101.00 | 366 | — | — |
| 2022-05-24 | $100.00 | $100.00 | 348 | — | — |
| 2022-05-23 | $104.00 | $104.00 | 929 | — | — |
| 2022-05-20 | $98.00 | $98.00 | 2,493 | — | — |
| 2022-05-19 | $111.00 | $111.00 | 7,892 | — | — |
| 2022-05-18 | $87.00 | $87.00 | 609 | — | — |
| 2022-05-17 | $84.00 | $84.00 | 1,302 | — | — |
| 2022-05-16 | $78.50 | $78.50 | 469 | — | — |
| 2022-05-13 | $79.70 | $79.70 | 1,271 | — | — |
| 2022-05-12 | $79.30 | $79.30 | 446 | — | — |
| 2022-05-11 | $76.50 | $76.50 | 1,053 | — | — |
| 2022-05-10 | $84.00 | $84.00 | 1,677 | — | — |
| 2022-05-09 | $87.00 | $87.00 | 1,841 | — | — |
| 2022-05-06 | $91.50 | $91.50 | 839 | — | — |
| 2022-05-05 | $99.50 | $99.50 | 4,896 | — | — |
| 2022-05-04 | $99.00 | $99.00 | 651 | — | — |
| 2022-05-03 | $100.00 | $100.00 | 773 | — | — |
| 2022-05-02 | $102.00 | $102.00 | 877 | — | — |
| 2022-04-29 | $103.00 | $103.00 | 1,367 | — | — |
| 2022-04-28 | $105.00 | $105.00 | 1,245 | — | — |
| 2022-04-27 | $104.70 | $104.70 | 1,251 | — | — |
| 2022-04-26 | $103.00 | $103.00 | 1,486 | — | — |
| 2022-04-25 | $107.00 | $107.00 | 1,483 | — | — |
| 2022-04-22 | $112.00 | $112.00 | 671 | — | — |
| 2022-04-21 | $117.00 | $117.00 | 2,011 | — | — |
| 2022-04-20 | $116.00 | $116.00 | 668 | — | — |
| 2022-04-19 | $123.00 | $123.00 | 1,922 | — | — |
| 2022-04-18 | $119.00 | $119.00 | 1,548 | — | — |
| 2022-04-14 | $121.00 | $121.00 | 2,479 | — | — |
| 2022-04-13 | $125.00 | $125.00 | 1,258 | — | — |
| 2022-04-12 | $122.00 | $122.00 | 1,556 | — | — |
| 2022-04-11 | $127.00 | $127.00 | 3,036 | — | — |
| 2022-04-08 | $133.00 | $133.00 | 2,146 | — | — |
| 2022-04-07 | $134.00 | $134.00 | 4,358 | — | — |
| 2022-04-06 | $145.00 | $145.00 | 1,781 | — | — |
| 2022-04-05 | $137.00 | $137.00 | 1,391 | — | — |
| 2022-04-04 | $145.00 | $145.00 | 3,479 | — | — |
| 2022-04-01 | $146.00 | $146.00 | 1,928 | — | — |
| 2022-03-31 | $141.00 | $141.00 | 1,683 | — | — |
| 2022-03-30 | $146.50 | $146.50 | 1,586 | — | — |
| 2022-03-29 | $152.00 | $152.00 | 2,500 | — | — |
| 2022-03-28 | $152.00 | $152.00 | 5,472 | — | — |
| 2022-03-25 | $166.00 | $166.00 | 17,845 | — | — |
| 2022-03-24 | $157.00 | $157.00 | 3,727 | — | — |
| 2022-03-23 | $147.00 | $147.00 | 4,678 | — | — |
| 2022-03-22 | $153.00 | $153.00 | 8,424 | — | — |
| 2022-03-21 | $135.50 | $135.50 | 2,647 | — | — |
| 2022-03-18 | $142.00 | $142.00 | 5,374 | — | — |
| 2022-03-17 | $142.00 | $142.00 | 2,162 | — | — |
| 2022-03-16 | $147.00 | $147.00 | 9,436 | — | — |
| 2022-03-15 | $133.00 | $133.00 | 3,108 | — | — |
| 2022-03-14 | $126.00 | $126.00 | 853 | — | — |
| 2022-03-11 | $129.00 | $129.00 | 4,494 | — | — |
| 2022-03-10 | $157.00 | $157.00 | 24,685 | — | — |
| 2022-03-09 | $127.00 | $127.00 | 724 | — | — |
| 2022-03-08 | $118.00 | $118.00 | 1,181 | — | — |
| 2022-03-07 | $115.00 | $115.00 | 2,358 | — | — |
| 2022-03-04 | $125.00 | $125.00 | 773 | — | — |
| 2022-03-03 | $126.00 | $126.00 | 880 | — | — |
| 2022-03-02 | $134.00 | $134.00 | 1,614 | — | — |
| 2022-03-01 | $142.00 | $142.00 | 481 | — | — |
| 2022-02-28 | $138.00 | $138.00 | 498 | — | — |
| 2022-02-25 | $141.00 | $141.00 | 771 | — | — |
| 2022-02-24 | $136.00 | $136.00 | 1,183 | — | — |
| 2022-02-23 | $134.00 | $134.00 | 745 | — | — |
| 2022-02-22 | $139.00 | $139.00 | 698 | — | — |
| 2022-02-18 | $142.00 | $142.00 | 738 | — | — |
| 2022-02-17 | $147.00 | $147.00 | 926 | — | — |
| 2022-02-16 | $158.00 | $158.00 | 876 | — | — |
| 2022-02-15 | $159.00 | $159.00 | 933 | — | — |
| 2022-02-14 | $154.00 | $154.00 | 737 | — | — |
| 2022-02-11 | $153.00 | $153.00 | 1,573 | — | — |
| 2022-02-10 | $168.00 | $168.00 | 1,683 | — | — |
| 2022-02-09 | $166.00 | $166.00 | 2,335 | — | — |
| 2022-02-08 | $160.00 | $160.00 | 1,611 | — | — |
| 2022-02-07 | $161.00 | $161.00 | 5,046 | — | — |
| 2022-02-04 | $149.00 | $149.00 | 2,525 | — | — |
| 2022-02-03 | $140.00 | $140.00 | 1,864 | — | — |
| 2022-02-02 | $152.00 | $152.00 | 2,675 | — | — |
| 2022-02-01 | $157.00 | $157.00 | 3,702 | — | — |
| 2022-01-31 | $142.00 | $142.00 | 1,923 | — | — |
| 2022-01-28 | $135.00 | $135.00 | 2,019 | — | — |
| 2022-01-27 | $131.00 | $131.00 | 3,312 | — | — |
| 2022-01-26 | $137.00 | $137.00 | 2,518 | — | — |
| 2022-01-25 | $140.00 | $140.00 | 4,012 | — | — |
| 2022-01-24 | $157.00 | $157.00 | 6,835 | — | — |
| 2022-01-21 | $139.00 | $139.00 | 4,948 | — | — |
| 2022-01-20 | $152.00 | $152.00 | 6,980 | — | — |
| 2022-01-19 | $156.00 | $156.00 | 5,661 | — | — |
| 2022-01-18 | $161.00 | $161.00 | 6,242 | — | — |
| 2022-01-14 | $172.00 | $172.00 | 12,077 | — | — |
| 2022-01-13 | $177.00 | $177.00 | 9,909 | — | — |
| 2022-01-12 | $205.00 | $205.00 | 10,622 | — | — |
| 2022-01-11 | $237.00 | $237.00 | 11,152 | — | — |
| 2022-01-10 | $213.00 | $213.00 | 6,330 | — | — |
| 2022-01-07 | $222.00 | $222.00 | 7,046 | — | — |
| 2022-01-06 | $234.00 | $234.00 | 7,885 | — | — |
| 2022-01-05 | $257.00 | $257.00 | 12,382 | — | — |
| 2022-01-04 | $287.00 | $287.00 | 30,766 | — | — |
| 2022-01-03 | $325.00 | $325.00 | 53,864 | — | — |