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
- 2020-04-03 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 | $46.00 | $46.00 | 34,058 | — | — |
| 2022-12-29 | $45.60 | $45.60 | 45,830 | — | — |
| 2022-12-28 | $47.20 | $47.20 | 32,908 | — | — |
| 2022-12-27 | $47.20 | $47.20 | 30,825 | — | — |
| 2022-12-23 | $47.60 | $47.60 | 27,593 | — | — |
| 2022-12-22 | $48.40 | $48.40 | 55,935 | — | — |
| 2022-12-21 | $58.40 | $58.40 | 17,900 | — | — |
| 2022-12-20 | $56.40 | $56.40 | 47,395 | — | — |
| 2022-12-19 | $61.60 | $61.60 | 15,513 | — | — |
| 2022-12-16 | $62.80 | $62.80 | 145,640 | — | — |
| 2022-12-15 | $64.00 | $64.00 | 45,965 | — | — |
| 2022-12-14 | $67.20 | $67.20 | 387,313 | — | — |
| 2022-12-13 | $65.60 | $65.60 | 101,898 | — | — |
| 2022-12-12 | $62.00 | $62.00 | 39,318 | — | — |
| 2022-12-09 | $63.20 | $63.20 | 22,368 | — | — |
| 2022-12-08 | $66.40 | $66.40 | 27,503 | — | — |
| 2022-12-07 | $65.60 | $65.60 | 34,498 | — | — |
| 2022-12-06 | $62.00 | $62.00 | 35,930 | — | — |
| 2022-12-05 | $62.40 | $62.40 | 31,753 | — | — |
| 2022-12-02 | $62.80 | $62.80 | 40,685 | — | — |
| 2022-12-01 | $62.40 | $62.40 | 80,190 | — | — |
| 2022-11-30 | $59.60 | $59.60 | 40,905 | — | — |
| 2022-11-29 | $59.60 | $59.60 | 60,210 | — | — |
| 2022-11-28 | $59.20 | $59.20 | 42,693 | — | — |
| 2022-11-25 | $62.00 | $62.00 | 26,565 | — | — |
| 2022-11-23 | $66.00 | $66.00 | 44,178 | — | — |
| 2022-11-22 | $58.40 | $58.40 | 46,808 | — | — |
| 2022-11-21 | $58.80 | $58.80 | 37,790 | — | — |
| 2022-11-18 | $62.40 | $62.40 | 46,633 | — | — |
| 2022-11-17 | $62.80 | $62.80 | 80,850 | — | — |
| 2022-11-16 | $62.80 | $62.80 | 67,883 | — | — |
| 2022-11-15 | $68.40 | $68.40 | 60,815 | — | — |
| 2022-11-14 | $73.60 | $73.60 | 53,543 | — | — |
| 2022-11-11 | $78.80 | $78.80 | 68,345 | — | — |
| 2022-11-10 | $72.00 | $72.00 | 108,630 | — | — |
| 2022-11-09 | $69.60 | $69.60 | 115,268 | — | — |
| 2022-11-08 | $80.00 | $80.00 | 217,238 | — | — |
| 2022-11-07 | $96.40 | $96.40 | 71,188 | — | — |
| 2022-11-04 | $95.60 | $95.60 | 52,400 | — | — |
| 2022-11-03 | $94.40 | $94.40 | 34,275 | — | — |
| 2022-11-02 | $100.40 | $100.40 | 42,638 | — | — |
| 2022-11-01 | $106.80 | $106.80 | 52,013 | — | — |
| 2022-10-31 | $114.80 | $114.80 | 135,108 | — | — |
| 2022-10-28 | $106.40 | $106.40 | 47,213 | — | — |
| 2022-10-27 | $104.00 | $104.00 | 46,048 | — | — |
| 2022-10-26 | $102.80 | $102.80 | 62,345 | — | — |
| 2022-10-25 | $102.80 | $102.80 | 76,440 | — | — |
| 2022-10-24 | $99.20 | $99.20 | 58,823 | — | — |
| 2022-10-21 | $97.60 | $97.60 | 256,098 | — | — |
| 2022-10-20 | $97.60 | $97.60 | 52,623 | — | — |
| 2022-10-19 | $102.00 | $102.00 | 52,808 | — | — |
| 2022-10-18 | $105.20 | $105.20 | 65,603 | — | — |
| 2022-10-17 | $106.00 | $106.00 | 101,898 | — | — |
| 2022-10-14 | $105.60 | $105.60 | 53,680 | — | — |
| 2022-10-13 | $113.60 | $113.60 | 90,423 | — | — |
| 2022-10-12 | $108.40 | $108.40 | 49,450 | — | — |
| 2022-10-11 | $108.80 | $108.80 | 58,693 | — | — |
| 2022-10-10 | $108.80 | $108.80 | 77,590 | — | — |
| 2022-10-07 | $105.20 | $105.20 | 72,033 | — | — |
| 2022-10-06 | $114.80 | $114.80 | 38,995 | — | — |
| 2022-10-05 | $118.40 | $118.40 | 44,175 | — | — |
| 2022-10-04 | $119.60 | $119.60 | 45,350 | — | — |
| 2022-10-03 | $116.40 | $116.40 | 40,840 | — | — |
| 2022-09-30 | $114.40 | $114.40 | 99,468 | — | — |
| 2022-09-29 | $114.00 | $114.00 | 27,863 | — | — |
| 2022-09-28 | $120.40 | $120.40 | 48,530 | — | — |
| 2022-09-27 | $118.40 | $118.40 | 59,925 | — | — |
| 2022-09-26 | $119.20 | $119.20 | 61,013 | — | — |
| 2022-09-23 | $118.40 | $118.40 | 56,168 | — | — |
| 2022-09-22 | $118.00 | $118.00 | 32,128 | — | — |
| 2022-09-21 | $118.00 | $118.00 | 35,418 | — | — |
| 2022-09-20 | $117.60 | $117.60 | 39,708 | — | — |
| 2022-09-19 | $120.00 | $120.00 | 39,463 | — | — |
| 2022-09-16 | $120.00 | $120.00 | 83,105 | — | — |
| 2022-09-15 | $119.20 | $119.20 | 37,535 | — | — |
| 2022-09-14 | $121.20 | $121.20 | 41,060 | — | — |
| 2022-09-13 | $126.80 | $126.80 | 36,188 | — | — |
| 2022-09-12 | $134.80 | $134.80 | 34,395 | — | — |
| 2022-09-09 | $130.00 | $130.00 | 29,445 | — | — |
| 2022-09-08 | $129.60 | $129.60 | 56,483 | — | — |
| 2022-09-07 | $134.00 | $134.00 | 30,665 | — | — |
| 2022-09-06 | $136.80 | $136.80 | 47,750 | — | — |
| 2022-09-02 | $134.00 | $134.00 | 38,200 | — | — |
| 2022-09-01 | $136.40 | $136.40 | 38,160 | — | — |
| 2022-08-31 | $140.80 | $140.80 | 46,255 | — | — |
| 2022-08-30 | $141.20 | $141.20 | 91,748 | — | — |
| 2022-08-29 | $143.60 | $143.60 | 32,600 | — | — |
| 2022-08-26 | $145.20 | $145.20 | 33,833 | — | — |
| 2022-08-25 | $149.20 | $149.20 | 45,058 | — | — |
| 2022-08-24 | $149.20 | $149.20 | 28,460 | — | — |
| 2022-08-23 | $152.00 | $152.00 | 46,220 | — | — |
| 2022-08-22 | $152.00 | $152.00 | 37,465 | — | — |
| 2022-08-19 | $151.60 | $151.60 | 32,743 | — | — |
| 2022-08-18 | $152.40 | $152.40 | 49,110 | — | — |
| 2022-08-17 | $153.20 | $153.20 | 60,805 | — | — |
| 2022-08-16 | $160.00 | $160.00 | 69,298 | — | — |
| 2022-08-15 | $162.00 | $162.00 | 106,465 | — | — |
| 2022-08-12 | $169.60 | $169.60 | 38,985 | — | — |
| 2022-08-11 | $174.40 | $174.40 | 60,408 | — | — |
| 2022-08-10 | $176.80 | $176.80 | 51,605 | — | — |
| 2022-08-09 | $173.60 | $173.60 | 53,380 | — | — |
| 2022-08-08 | $172.00 | $172.00 | 85,788 | — | — |
| 2022-08-05 | $175.60 | $175.60 | 61,290 | — | — |
| 2022-08-04 | $178.80 | $178.80 | 81,908 | — | — |
| 2022-08-03 | $200.40 | $200.40 | 34,498 | — | — |
| 2022-08-02 | $208.00 | $208.00 | 30,115 | — | — |
| 2022-08-01 | $200.80 | $200.80 | 26,265 | — | — |
| 2022-07-29 | $202.40 | $202.40 | 27,638 | — | — |
| 2022-07-28 | $209.20 | $209.20 | 17,075 | — | — |
| 2022-07-27 | $210.40 | $210.40 | 20,088 | — | — |
| 2022-07-26 | $206.00 | $206.00 | 21,250 | — | — |
| 2022-07-25 | $204.80 | $204.80 | 19,685 | — | — |
| 2022-07-22 | $202.40 | $202.40 | 21,050 | — | — |
| 2022-07-21 | $208.40 | $208.40 | 23,495 | — | — |
| 2022-07-20 | $209.20 | $209.20 | 27,398 | — | — |
| 2022-07-19 | $210.00 | $210.00 | 24,730 | — | — |
| 2022-07-18 | $203.20 | $203.20 | 28,083 | — | — |
| 2022-07-15 | $204.00 | $204.00 | 38,275 | — | — |
| 2022-07-14 | $196.40 | $196.40 | 35,353 | — | — |
| 2022-07-13 | $193.60 | $193.60 | 34,038 | — | — |
| 2022-07-12 | $198.40 | $198.40 | 71,400 | — | — |
| 2022-07-11 | $219.60 | $219.60 | 66,078 | — | — |
| 2022-07-08 | $224.40 | $224.40 | 64,658 | — | — |
| 2022-07-07 | $230.40 | $230.40 | 72,228 | — | — |
| 2022-07-06 | $229.60 | $229.60 | 44,678 | — | — |
| 2022-07-05 | $221.60 | $221.60 | 64,148 | — | — |
| 2022-07-01 | $219.60 | $219.60 | 56,593 | — | — |
| 2022-06-30 | $219.60 | $219.60 | 92,045 | — | — |
| 2022-06-29 | $225.60 | $225.60 | 47,160 | — | — |
| 2022-06-28 | $238.00 | $238.00 | 68,355 | — | — |
| 2022-06-27 | $245.20 | $245.20 | 105,618 | — | — |
| 2022-06-24 | $234.00 | $234.00 | 303,253 | — | — |
| 2022-06-23 | $238.40 | $238.40 | 53,863 | — | — |
| 2022-06-22 | $231.20 | $231.20 | 60,593 | — | — |
| 2022-06-21 | $218.40 | $218.40 | 46,498 | — | — |
| 2022-06-17 | $217.20 | $217.20 | 107,375 | — | — |
| 2022-06-16 | $210.40 | $210.40 | 49,635 | — | — |
| 2022-06-15 | $218.00 | $218.00 | 61,578 | — | — |
| 2022-06-14 | $209.20 | $209.20 | 64,205 | — | — |
| 2022-06-13 | $197.20 | $197.20 | 44,368 | — | — |
| 2022-06-10 | $203.60 | $203.60 | 25,350 | — | — |
| 2022-06-09 | $210.00 | $210.00 | 61,980 | — | — |
| 2022-06-08 | $216.80 | $216.80 | 36,695 | — | — |
| 2022-06-07 | $219.60 | $219.60 | 47,783 | — | — |
| 2022-06-06 | $213.20 | $213.20 | 49,783 | — | — |
| 2022-06-03 | $209.20 | $209.20 | 44,550 | — | — |
| 2022-06-02 | $205.20 | $205.20 | 40,620 | — | — |
| 2022-06-01 | $206.40 | $206.40 | 44,030 | — | — |
| 2022-05-31 | $200.00 | $200.00 | 81,613 | — | — |
| 2022-05-27 | $215.20 | $215.20 | 38,665 | — | — |
| 2022-05-26 | $205.20 | $205.20 | 65,543 | — | — |
| 2022-05-25 | $202.00 | $202.00 | 29,030 | — | — |
| 2022-05-24 | $201.20 | $201.20 | 48,793 | — | — |
| 2022-05-23 | $199.60 | $199.60 | 63,040 | — | — |
| 2022-05-20 | $190.00 | $190.00 | 38,585 | — | — |
| 2022-05-19 | $188.80 | $188.80 | 32,683 | — | — |
| 2022-05-18 | $184.80 | $184.80 | 42,798 | — | — |
| 2022-05-17 | $198.00 | $198.00 | 38,250 | — | — |
| 2022-05-16 | $192.00 | $192.00 | 51,890 | — | — |
| 2022-05-13 | $195.20 | $195.20 | 59,115 | — | — |
| 2022-05-12 | $179.20 | $179.20 | 52,785 | — | — |
| 2022-05-11 | $166.40 | $166.40 | 46,263 | — | — |
| 2022-05-10 | $184.40 | $184.40 | 56,613 | — | — |
| 2022-05-09 | $164.80 | $164.80 | 50,403 | — | — |
| 2022-05-06 | $178.00 | $178.00 | 32,785 | — | — |
| 2022-05-05 | $174.40 | $174.40 | 33,688 | — | — |
| 2022-05-04 | $182.80 | $182.80 | 34,450 | — | — |
| 2022-05-03 | $178.80 | $178.80 | 31,813 | — | — |
| 2022-05-02 | $182.40 | $182.40 | 45,538 | — | — |
| 2022-04-29 | $177.20 | $177.20 | 48,763 | — | — |
| 2022-04-28 | $172.40 | $172.40 | 25,853 | — | — |
| 2022-04-27 | $178.00 | $178.00 | 53,248 | — | — |
| 2022-04-26 | $179.60 | $179.60 | 53,693 | — | — |
| 2022-04-25 | $184.80 | $184.80 | 45,493 | — | — |
| 2022-04-22 | $176.80 | $176.80 | 51,065 | — | — |
| 2022-04-21 | $179.60 | $179.60 | 50,640 | — | — |
| 2022-04-20 | $181.60 | $181.60 | 55,155 | — | — |
| 2022-04-19 | $188.00 | $188.00 | 54,700 | — | — |
| 2022-04-18 | $183.20 | $183.20 | 41,643 | — | — |
| 2022-04-14 | $190.80 | $190.80 | 33,555 | — | — |
| 2022-04-13 | $192.40 | $192.40 | 37,440 | — | — |
| 2022-04-12 | $188.00 | $188.00 | 47,150 | — | — |
| 2022-04-11 | $189.60 | $189.60 | 107,385 | — | — |
| 2022-04-08 | $194.80 | $194.80 | 35,220 | — | — |
| 2022-04-07 | $191.20 | $191.20 | 60,205 | — | — |
| 2022-04-06 | $192.80 | $192.80 | 63,423 | — | — |
| 2022-04-05 | $185.20 | $185.20 | 48,890 | — | — |
| 2022-04-04 | $193.60 | $193.60 | 39,895 | — | — |
| 2022-04-01 | $188.80 | $188.80 | 45,148 | — | — |
| 2022-03-31 | $187.20 | $187.20 | 54,850 | — | — |
| 2022-03-30 | $185.60 | $185.60 | 43,435 | — | — |
| 2022-03-29 | $186.40 | $186.40 | 48,338 | — | — |
| 2022-03-28 | $175.20 | $175.20 | 35,730 | — | — |
| 2022-03-25 | $184.00 | $184.00 | 137,783 | — | — |
| 2022-03-24 | $170.00 | $170.00 | 46,450 | — | — |
| 2022-03-23 | $166.00 | $166.00 | 54,133 | — | — |
| 2022-03-22 | $163.20 | $163.20 | 57,743 | — | — |
| 2022-03-21 | $159.20 | $159.20 | 64,035 | — | — |
| 2022-03-18 | $159.20 | $159.20 | 335,093 | — | — |
| 2022-03-17 | $144.40 | $144.40 | 130,555 | — | — |
| 2022-03-16 | $147.60 | $147.60 | 329,725 | — | — |
| 2022-03-15 | $142.40 | $142.40 | 208,728 | — | — |
| 2022-03-14 | $137.60 | $137.60 | 436,998 | — | — |
| 2022-03-11 | $196.00 | $196.00 | 82,005 | — | — |
| 2022-03-10 | $198.00 | $198.00 | 104,960 | — | — |
| 2022-03-09 | $200.00 | $200.00 | 112,168 | — | — |
| 2022-03-08 | $192.40 | $192.40 | 193,595 | — | — |
| 2022-03-07 | $182.40 | $182.40 | 175,153 | — | — |
| 2022-03-04 | $171.60 | $171.60 | 147,953 | — | — |
| 2022-03-03 | $151.60 | $151.60 | 65,843 | — | — |
| 2022-03-02 | $151.60 | $151.60 | 50,543 | — | — |
| 2022-03-01 | $150.00 | $150.00 | 170,398 | — | — |
| 2022-02-28 | $150.40 | $150.40 | 77,318 | — | — |
| 2022-02-25 | $156.80 | $156.80 | 61,060 | — | — |
| 2022-02-24 | $160.40 | $160.40 | 157,975 | — | — |
| 2022-02-23 | $151.20 | $151.20 | 148,463 | — | — |
| 2022-02-22 | $150.80 | $150.80 | 97,545 | — | — |
| 2022-02-18 | $171.20 | $171.20 | 52,373 | — | — |
| 2022-02-17 | $177.20 | $177.20 | 93,230 | — | — |
| 2022-02-16 | $186.00 | $186.00 | 79,605 | — | — |
| 2022-02-15 | $174.00 | $174.00 | 38,845 | — | — |
| 2022-02-14 | $163.60 | $163.60 | 46,558 | — | — |
| 2022-02-11 | $164.80 | $164.80 | 53,515 | — | — |
| 2022-02-10 | $165.20 | $165.20 | 65,280 | — | — |
| 2022-02-09 | $164.80 | $164.80 | 44,380 | — | — |
| 2022-02-08 | $160.80 | $160.80 | 39,160 | — | — |
| 2022-02-07 | $156.00 | $156.00 | 38,605 | — | — |
| 2022-02-04 | $158.00 | $158.00 | 62,498 | — | — |
| 2022-02-03 | $158.00 | $158.00 | 39,980 | — | — |
| 2022-02-02 | $161.20 | $161.20 | 56,480 | — | — |
| 2022-02-01 | $160.40 | $160.40 | 47,518 | — | — |
| 2022-01-31 | $161.20 | $161.20 | 105,308 | — | — |
| 2022-01-28 | $150.80 | $150.80 | 83,670 | — | — |
| 2022-01-27 | $145.20 | $145.20 | 70,240 | — | — |
| 2022-01-26 | $150.80 | $150.80 | 70,643 | — | — |
| 2022-01-25 | $162.00 | $162.00 | 80,095 | — | — |
| 2022-01-24 | $162.00 | $162.00 | 77,130 | — | — |
| 2022-01-21 | $158.80 | $158.80 | 90,683 | — | — |
| 2022-01-20 | $160.40 | $160.40 | 38,800 | — | — |
| 2022-01-19 | $159.20 | $159.20 | 46,728 | — | — |
| 2022-01-18 | $160.00 | $160.00 | 52,415 | — | — |
| 2022-01-14 | $158.80 | $158.80 | 52,465 | — | — |
| 2022-01-13 | $155.20 | $155.20 | 33,148 | — | — |
| 2022-01-12 | $159.60 | $159.60 | 40,680 | — | — |
| 2022-01-11 | $166.80 | $166.80 | 25,695 | — | — |
| 2022-01-10 | $162.00 | $162.00 | 59,635 | — | — |
| 2022-01-07 | $161.20 | $161.20 | 83,205 | — | — |
| 2022-01-06 | $167.20 | $167.20 | 80,028 | — | — |
| 2022-01-05 | $166.00 | $166.00 | 49,675 | — | — |
| 2022-01-04 | $170.40 | $170.40 | 79,483 | — | — |
| 2022-01-03 | $179.60 | $179.60 | 97,198 | — | — |