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
- 2018-01-02 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 | $85.50 | $85.50 | 5,977 | — | — |
| 2022-12-29 | $86.70 | $86.70 | 3,963 | — | — |
| 2022-12-28 | $78.90 | $78.90 | 5,933 | — | — |
| 2022-12-27 | $83.70 | $83.70 | 3,297 | — | — |
| 2022-12-23 | $82.50 | $82.50 | 2,137 | — | — |
| 2022-12-22 | $87.60 | $87.60 | 4,610 | — | — |
| 2022-12-21 | $80.70 | $80.70 | 5,653 | — | — |
| 2022-12-20 | $77.10 | $77.10 | 3,030 | — | — |
| 2022-12-19 | $80.40 | $80.40 | 4,577 | — | — |
| 2022-12-16 | $81.00 | $81.00 | 4,263 | — | — |
| 2022-12-15 | $84.90 | $84.90 | 1,650 | — | — |
| 2022-12-14 | $88.50 | $88.50 | 2,953 | — | — |
| 2022-12-13 | $88.50 | $88.50 | 12,907 | — | — |
| 2022-12-12 | $92.40 | $92.40 | 4,157 | — | — |
| 2022-12-09 | $94.20 | $94.20 | 1,890 | — | — |
| 2022-12-08 | $97.20 | $97.20 | 3,893 | — | — |
| 2022-12-07 | $94.50 | $94.50 | 2,980 | — | — |
| 2022-12-06 | $98.40 | $98.40 | 6,653 | — | — |
| 2022-12-05 | $107.10 | $107.10 | 5,940 | — | — |
| 2022-12-02 | $118.50 | $118.50 | 2,833 | — | — |
| 2022-12-01 | $117.30 | $117.30 | 6,260 | — | — |
| 2022-11-30 | $115.80 | $115.80 | 4,557 | — | — |
| 2022-11-29 | $116.70 | $116.70 | 6,550 | — | — |
| 2022-11-28 | $105.90 | $105.90 | 6,627 | — | — |
| 2022-11-25 | $105.60 | $105.60 | 3,080 | — | — |
| 2022-11-23 | $105.60 | $105.60 | 3,157 | — | — |
| 2022-11-22 | $95.40 | $95.40 | 3,657 | — | — |
| 2022-11-21 | $93.90 | $93.90 | 3,970 | — | — |
| 2022-11-18 | $96.60 | $96.60 | 3,653 | — | — |
| 2022-11-17 | $99.90 | $99.90 | 10,067 | — | — |
| 2022-11-16 | $110.40 | $110.40 | 4,333 | — | — |
| 2022-11-15 | $113.40 | $113.40 | 13,023 | — | — |
| 2022-11-14 | $97.50 | $97.50 | 7,800 | — | — |
| 2022-11-11 | $94.20 | $94.20 | 3,843 | — | — |
| 2022-11-10 | $93.60 | $93.60 | 7,730 | — | — |
| 2022-11-09 | $87.90 | $87.90 | 3,413 | — | — |
| 2022-11-08 | $99.60 | $99.60 | 2,710 | — | — |
| 2022-11-07 | $98.70 | $98.70 | 10,090 | — | — |
| 2022-11-04 | $99.00 | $99.00 | 6,843 | — | — |
| 2022-11-03 | $94.80 | $94.80 | 7,233 | — | — |
| 2022-11-02 | $90.00 | $90.00 | 6,540 | — | — |
| 2022-11-01 | $87.00 | $87.00 | 1,877 | — | — |
| 2022-10-31 | $79.80 | $79.80 | 2,330 | — | — |
| 2022-10-28 | $79.80 | $79.80 | 1,963 | — | — |
| 2022-10-27 | $79.80 | $79.80 | 977 | — | — |
| 2022-10-26 | $79.80 | $79.80 | 4,010 | — | — |
| 2022-10-25 | $78.60 | $78.60 | 1,370 | — | — |
| 2022-10-24 | $75.30 | $75.30 | 3,337 | — | — |
| 2022-10-21 | $74.70 | $74.70 | 3,457 | — | — |
| 2022-10-20 | $75.90 | $75.90 | 2,587 | — | — |
| 2022-10-19 | $78.90 | $78.90 | 3,103 | — | — |
| 2022-10-18 | $85.50 | $85.50 | 5,470 | — | — |
| 2022-10-17 | $82.20 | $82.20 | 2,727 | — | — |
| 2022-10-14 | $77.10 | $77.10 | 3,233 | — | — |
| 2022-10-13 | $86.10 | $86.10 | 5,003 | — | — |
| 2022-10-12 | $90.60 | $90.60 | 2,100 | — | — |
| 2022-10-11 | $92.40 | $92.40 | 4,197 | — | — |
| 2022-10-10 | $91.20 | $91.20 | 4,050 | — | — |
| 2022-10-07 | $91.50 | $91.50 | 2,603 | — | — |
| 2022-10-06 | $93.60 | $93.60 | 8,300 | — | — |
| 2022-10-05 | $97.20 | $97.20 | 13,000 | — | — |
| 2022-10-04 | $92.70 | $92.70 | 50,460 | — | — |
| 2022-10-03 | $71.70 | $71.70 | 3,943 | — | — |
| 2022-09-30 | $66.90 | $66.90 | 4,073 | — | — |
| 2022-09-29 | $69.90 | $69.90 | 4,230 | — | — |
| 2022-09-28 | $71.70 | $71.70 | 3,790 | — | — |
| 2022-09-27 | $69.60 | $69.60 | 2,127 | — | — |
| 2022-09-26 | $70.80 | $70.80 | 8,037 | — | — |
| 2022-09-23 | $79.50 | $79.50 | 4,380 | — | — |
| 2022-09-22 | $85.50 | $85.50 | 7,737 | — | — |
| 2022-09-21 | $91.50 | $91.50 | 3,813 | — | — |
| 2022-09-20 | $90.90 | $90.90 | 2,893 | — | — |
| 2022-09-19 | $90.90 | $90.90 | 5,170 | — | — |
| 2022-09-16 | $90.90 | $90.90 | 2,560 | — | — |
| 2022-09-15 | $98.10 | $98.10 | 1,800 | — | — |
| 2022-09-14 | $99.30 | $99.30 | 4,040 | — | — |
| 2022-09-13 | $98.70 | $98.70 | 3,610 | — | — |
| 2022-09-12 | $97.80 | $97.80 | 3,670 | — | — |
| 2022-09-09 | $98.40 | $98.40 | 3,760 | — | — |
| 2022-09-08 | $96.60 | $96.60 | 3,173 | — | — |
| 2022-09-07 | $89.70 | $89.70 | 3,220 | — | — |
| 2022-09-06 | $85.20 | $85.20 | 4,433 | — | — |
| 2022-09-02 | $92.70 | $92.70 | 4,390 | — | — |
| 2022-09-01 | $88.20 | $88.20 | 3,103 | — | — |
| 2022-08-31 | $88.20 | $88.20 | 7,707 | — | — |
| 2022-08-30 | $84.00 | $84.00 | 8,260 | — | — |
| 2022-08-29 | $85.20 | $85.20 | 5,690 | — | — |
| 2022-08-26 | $84.30 | $84.30 | 6,540 | — | — |
| 2022-08-25 | $88.80 | $88.80 | 3,097 | — | — |
| 2022-08-24 | $90.30 | $90.30 | 5,937 | — | — |
| 2022-08-23 | $96.60 | $96.60 | 5,660 | — | — |
| 2022-08-22 | $91.50 | $91.50 | 7,670 | — | — |
| 2022-08-19 | $91.50 | $91.50 | 3,133 | — | — |
| 2022-08-18 | $93.30 | $93.30 | 3,533 | — | — |
| 2022-08-17 | $94.80 | $94.80 | 3,923 | — | — |
| 2022-08-16 | $96.00 | $96.00 | 3,433 | — | — |
| 2022-08-15 | $100.20 | $100.20 | 3,393 | — | — |
| 2022-08-12 | $101.10 | $101.10 | 6,070 | — | — |
| 2022-08-11 | $99.30 | $99.30 | 11,123 | — | — |
| 2022-08-10 | $96.90 | $96.90 | 10,027 | — | — |
| 2022-08-09 | $84.60 | $84.60 | 10,393 | — | — |
| 2022-08-08 | $93.00 | $93.00 | 4,393 | — | — |
| 2022-08-05 | $91.20 | $91.20 | 4,963 | — | — |
| 2022-08-04 | $91.20 | $91.20 | 7,273 | — | — |
| 2022-08-03 | $89.70 | $89.70 | 8,580 | — | — |
| 2022-08-02 | $81.00 | $81.00 | 3,810 | — | — |
| 2022-08-01 | $79.50 | $79.50 | 6,250 | — | — |
| 2022-07-29 | $81.60 | $81.60 | 8,047 | — | — |
| 2022-07-28 | $78.60 | $78.60 | 4,297 | — | — |
| 2022-07-27 | $78.30 | $78.30 | 6,370 | — | — |
| 2022-07-26 | $73.50 | $73.50 | 3,497 | — | — |
| 2022-07-25 | $75.00 | $75.00 | 4,487 | — | — |
| 2022-07-22 | $77.70 | $77.70 | 4,907 | — | — |
| 2022-07-21 | $81.00 | $81.00 | 3,687 | — | — |
| 2022-07-20 | $81.30 | $81.30 | 5,670 | — | — |
| 2022-07-19 | $77.10 | $77.10 | 7,833 | — | — |
| 2022-07-18 | $78.00 | $78.00 | 4,060 | — | — |
| 2022-07-15 | $78.90 | $78.90 | 5,017 | — | — |
| 2022-07-14 | $81.60 | $81.60 | 4,320 | — | — |
| 2022-07-13 | $82.80 | $82.80 | 5,360 | — | — |
| 2022-07-12 | $78.90 | $78.90 | 7,343 | — | — |
| 2022-07-11 | $81.90 | $81.90 | 6,533 | — | — |
| 2022-07-08 | $85.80 | $85.80 | 4,397 | — | — |
| 2022-07-07 | $85.80 | $85.80 | 9,977 | — | — |
| 2022-07-06 | $79.80 | $79.80 | 6,550 | — | — |
| 2022-07-05 | $79.50 | $79.50 | 13,467 | — | — |
| 2022-07-01 | $73.50 | $73.50 | 10,790 | — | — |
| 2022-06-30 | $74.70 | $74.70 | 18,730 | — | — |
| 2022-06-29 | $85.20 | $85.20 | 29,540 | — | — |
| 2022-06-28 | $81.90 | $81.90 | 13,600 | — | — |
| 2022-06-27 | $85.50 | $85.50 | 18,840 | — | — |
| 2022-06-24 | $90.00 | $90.00 | 185,337 | — | — |
| 2022-06-23 | $102.00 | $102.00 | 15,080 | — | — |
| 2022-06-22 | $91.80 | $91.80 | 15,380 | — | — |
| 2022-06-21 | $87.90 | $87.90 | 12,893 | — | — |
| 2022-06-17 | $87.30 | $87.30 | 18,177 | — | — |
| 2022-06-16 | $88.50 | $88.50 | 15,360 | — | — |
| 2022-06-15 | $92.70 | $92.70 | 8,043 | — | — |
| 2022-06-14 | $91.50 | $91.50 | 8,157 | — | — |
| 2022-06-13 | $94.50 | $94.50 | 10,180 | — | — |
| 2022-06-10 | $100.80 | $100.80 | 8,507 | — | — |
| 2022-06-09 | $110.10 | $110.10 | 7,637 | — | — |
| 2022-06-08 | $113.40 | $113.40 | 9,940 | — | — |
| 2022-06-07 | $117.90 | $117.90 | 12,343 | — | — |
| 2022-06-06 | $114.30 | $114.30 | 7,983 | — | — |
| 2022-06-03 | $117.30 | $117.30 | 10,673 | — | — |
| 2022-06-02 | $110.10 | $110.10 | 9,467 | — | — |
| 2022-06-01 | $111.00 | $111.00 | 12,640 | — | — |
| 2022-05-31 | $116.10 | $116.10 | 28,413 | — | — |
| 2022-05-27 | $115.80 | $115.80 | 9,047 | — | — |
| 2022-05-26 | $107.40 | $107.40 | 6,480 | — | — |
| 2022-05-25 | $109.80 | $109.80 | 11,840 | — | — |
| 2022-05-24 | $99.90 | $99.90 | 8,247 | — | — |
| 2022-05-23 | $107.10 | $107.10 | 12,247 | — | — |
| 2022-05-20 | $99.00 | $99.00 | 9,027 | — | — |
| 2022-05-19 | $101.40 | $101.40 | 7,110 | — | — |
| 2022-05-18 | $102.30 | $102.30 | 7,830 | — | — |
| 2022-05-17 | $112.50 | $112.50 | 6,203 | — | — |
| 2022-05-16 | $108.60 | $108.60 | 8,070 | — | — |
| 2022-05-13 | $108.30 | $108.30 | 15,873 | — | — |
| 2022-05-12 | $103.80 | $103.80 | 23,957 | — | — |
| 2022-05-11 | $107.10 | $107.10 | 41,980 | — | — |
| 2022-05-10 | $126.00 | $126.00 | 15,797 | — | — |
| 2022-05-09 | $120.30 | $120.30 | 11,930 | — | — |
| 2022-05-06 | $117.90 | $117.90 | 11,213 | — | — |
| 2022-05-05 | $120.00 | $120.00 | 8,183 | — | — |
| 2022-05-04 | $129.30 | $129.30 | 10,373 | — | — |
| 2022-05-03 | $127.50 | $127.50 | 9,337 | — | — |
| 2022-05-02 | $123.00 | $123.00 | 10,187 | — | — |
| 2022-04-29 | $118.80 | $118.80 | 13,600 | — | — |
| 2022-04-28 | $122.70 | $122.70 | 11,887 | — | — |
| 2022-04-27 | $118.20 | $118.20 | 13,687 | — | — |
| 2022-04-26 | $123.30 | $123.30 | 14,280 | — | — |
| 2022-04-25 | $132.30 | $132.30 | 9,237 | — | — |
| 2022-04-22 | $132.60 | $132.60 | 15,587 | — | — |
| 2022-04-21 | $129.60 | $129.60 | 13,747 | — | — |
| 2022-04-20 | $132.00 | $132.00 | 10,910 | — | — |
| 2022-04-19 | $136.20 | $136.20 | 17,993 | — | — |
| 2022-04-18 | $128.70 | $128.70 | 18,053 | — | — |
| 2022-04-14 | $136.20 | $136.20 | 8,373 | — | — |
| 2022-04-13 | $138.90 | $138.90 | 12,853 | — | — |
| 2022-04-12 | $137.10 | $137.10 | 18,403 | — | — |
| 2022-04-11 | $147.30 | $147.30 | 13,297 | — | — |
| 2022-04-08 | $159.15 | $159.15 | 17,490 | — | — |
| 2022-04-07 | $177.60 | $177.60 | 16,380 | — | — |
| 2022-04-06 | $177.00 | $177.00 | 19,213 | — | — |
| 2022-04-05 | $172.50 | $172.50 | 26,753 | — | — |
| 2022-04-04 | $164.70 | $164.70 | 19,053 | — | — |
| 2022-04-01 | $155.70 | $155.70 | 40,247 | — | — |
| 2022-03-31 | $146.40 | $146.40 | 49,207 | — | — |
| 2022-03-30 | $140.70 | $140.70 | 5,993 | — | — |
| 2022-03-29 | $150.30 | $150.30 | 8,713 | — | — |
| 2022-03-28 | $147.30 | $147.30 | 10,287 | — | — |
| 2022-03-25 | $150.30 | $150.30 | 9,383 | — | — |
| 2022-03-24 | $155.40 | $155.40 | 10,450 | — | — |
| 2022-03-23 | $156.60 | $156.60 | 10,037 | — | — |
| 2022-03-22 | $164.10 | $164.10 | 10,327 | — | — |
| 2022-03-21 | $168.30 | $168.30 | 13,123 | — | — |
| 2022-03-18 | $167.40 | $167.40 | 82,037 | — | — |
| 2022-03-17 | $165.60 | $165.60 | 21,720 | — | — |
| 2022-03-16 | $138.30 | $138.30 | 23,277 | — | — |
| 2022-03-15 | $132.30 | $132.30 | 16,700 | — | — |
| 2022-03-14 | $132.60 | $132.60 | 28,127 | — | — |
| 2022-03-11 | $142.80 | $142.80 | 15,893 | — | — |
| 2022-03-10 | $148.80 | $148.80 | 12,347 | — | — |
| 2022-03-09 | $153.30 | $153.30 | 14,057 | — | — |
| 2022-03-08 | $146.10 | $146.10 | 17,203 | — | — |
| 2022-03-07 | $149.10 | $149.10 | 11,967 | — | — |
| 2022-03-04 | $150.30 | $150.30 | 10,857 | — | — |
| 2022-03-03 | $156.00 | $156.00 | 14,323 | — | — |
| 2022-03-02 | $166.20 | $166.20 | 12,107 | — | — |
| 2022-03-01 | $167.10 | $167.10 | 11,797 | — | — |
| 2022-02-28 | $174.00 | $174.00 | 19,320 | — | — |
| 2022-02-25 | $179.70 | $179.70 | 17,907 | — | — |
| 2022-02-24 | $194.40 | $194.40 | 14,247 | — | — |
| 2022-02-23 | $183.90 | $183.90 | 11,060 | — | — |
| 2022-02-22 | $191.10 | $191.10 | 13,063 | — | — |
| 2022-02-18 | $195.60 | $195.60 | 12,953 | — | — |
| 2022-02-17 | $194.70 | $194.70 | 11,997 | — | — |
| 2022-02-16 | $210.90 | $210.90 | 12,623 | — | — |
| 2022-02-15 | $213.00 | $213.00 | 22,507 | — | — |
| 2022-02-14 | $201.00 | $201.00 | 35,663 | — | — |
| 2022-02-11 | $188.70 | $188.70 | 9,977 | — | — |
| 2022-02-10 | $196.50 | $196.50 | 13,113 | — | — |
| 2022-02-09 | $207.30 | $207.30 | 16,560 | — | — |
| 2022-02-08 | $201.00 | $201.00 | 9,573 | — | — |
| 2022-02-07 | $208.80 | $208.80 | 8,980 | — | — |
| 2022-02-04 | $206.40 | $206.40 | 11,533 | — | — |
| 2022-02-03 | $206.70 | $206.70 | 11,273 | — | — |
| 2022-02-02 | $214.20 | $214.20 | 14,363 | — | — |
| 2022-02-01 | $232.50 | $232.50 | 21,693 | — | — |
| 2022-01-31 | $221.70 | $221.70 | 22,853 | — | — |
| 2022-01-28 | $216.90 | $216.90 | 39,113 | — | — |
| 2022-01-27 | $239.70 | $239.70 | 55,050 | — | — |
| 2022-01-26 | $318.00 | $318.00 | 31,557 | — | — |
| 2022-01-25 | $293.70 | $293.70 | 12,783 | — | — |
| 2022-01-24 | $282.30 | $282.30 | 27,237 | — | — |
| 2022-01-21 | $270.00 | $270.00 | 17,567 | — | — |
| 2022-01-20 | $264.90 | $264.90 | 8,390 | — | — |
| 2022-01-19 | $272.40 | $272.40 | 10,023 | — | — |
| 2022-01-18 | $273.30 | $273.30 | 12,847 | — | — |
| 2022-01-14 | $298.50 | $298.50 | 13,097 | — | — |
| 2022-01-13 | $293.10 | $293.10 | 9,350 | — | — |
| 2022-01-12 | $297.30 | $297.30 | 9,420 | — | — |
| 2022-01-11 | $310.50 | $310.50 | 7,530 | — | — |
| 2022-01-10 | $309.00 | $309.00 | 12,597 | — | — |
| 2022-01-07 | $316.20 | $316.20 | 5,487 | — | — |
| 2022-01-06 | $326.40 | $326.40 | 9,260 | — | — |
| 2022-01-05 | $324.30 | $324.30 | 13,430 | — | — |
| 2022-01-04 | $354.30 | $354.30 | 7,927 | — | — |
| 2022-01-03 | $368.40 | $368.40 | 8,517 | — | — |