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
- 2021-04-19 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 | $67.60 | $67.60 | 361,265 | — | — |
| 2022-12-29 | $66.80 | $66.80 | 630,713 | — | — |
| 2022-12-28 | $66.00 | $66.00 | 407,388 | — | — |
| 2022-12-27 | $67.20 | $67.20 | 436,015 | — | — |
| 2022-12-23 | $66.40 | $66.40 | 330,955 | — | — |
| 2022-12-22 | $67.20 | $67.20 | 511,730 | — | — |
| 2022-12-21 | $70.00 | $70.00 | 718,745 | — | — |
| 2022-12-20 | $66.00 | $66.00 | 502,188 | — | — |
| 2022-12-19 | $68.00 | $68.00 | 713,008 | — | — |
| 2022-12-16 | $69.20 | $69.20 | 1,147,503 | — | — |
| 2022-12-15 | $65.20 | $65.20 | 590,618 | — | — |
| 2022-12-14 | $67.20 | $67.20 | 578,920 | — | — |
| 2022-12-13 | $69.60 | $69.60 | 813,848 | — | — |
| 2022-12-12 | $75.20 | $75.20 | 498,323 | — | — |
| 2022-12-09 | $72.80 | $72.80 | 499,660 | — | — |
| 2022-12-08 | $72.00 | $72.00 | 701,790 | — | — |
| 2022-12-07 | $70.00 | $70.00 | 541,945 | — | — |
| 2022-12-06 | $68.40 | $68.40 | 331,703 | — | — |
| 2022-12-05 | $72.00 | $72.00 | 516,258 | — | — |
| 2022-12-02 | $79.60 | $79.60 | 337,520 | — | — |
| 2022-12-01 | $79.20 | $79.20 | 505,045 | — | — |
| 2022-11-30 | $79.60 | $79.60 | 979,278 | — | — |
| 2022-11-29 | $74.00 | $74.00 | 478,993 | — | — |
| 2022-11-28 | $73.60 | $73.60 | 589,055 | — | — |
| 2022-11-25 | $79.60 | $79.60 | 242,220 | — | — |
| 2022-11-23 | $79.20 | $79.20 | 565,018 | — | — |
| 2022-11-22 | $80.00 | $80.00 | 757,678 | — | — |
| 2022-11-21 | $83.60 | $83.60 | 873,870 | — | — |
| 2022-11-18 | $87.60 | $87.60 | 528,315 | — | — |
| 2022-11-17 | $86.00 | $86.00 | 1,454,970 | — | — |
| 2022-11-16 | $92.80 | $92.80 | 914,590 | — | — |
| 2022-11-15 | $106.80 | $106.80 | 1,106,870 | — | — |
| 2022-11-14 | $107.20 | $107.20 | 642,170 | — | — |
| 2022-11-11 | $114.00 | $114.00 | 710,415 | — | — |
| 2022-11-10 | $105.60 | $105.60 | 677,260 | — | — |
| 2022-11-09 | $92.00 | $92.00 | 643,158 | — | — |
| 2022-11-08 | $101.60 | $101.60 | 593,395 | — | — |
| 2022-11-07 | $95.60 | $95.60 | 538,020 | — | — |
| 2022-11-04 | $100.00 | $100.00 | 594,390 | — | — |
| 2022-11-03 | $103.20 | $103.20 | 393,235 | — | — |
| 2022-11-02 | $105.60 | $105.60 | 501,313 | — | — |
| 2022-11-01 | $109.60 | $109.60 | 338,190 | — | — |
| 2022-10-31 | $109.20 | $109.20 | 438,650 | — | — |
| 2022-10-28 | $107.60 | $107.60 | 456,525 | — | — |
| 2022-10-27 | $105.20 | $105.20 | 519,980 | — | — |
| 2022-10-26 | $111.20 | $111.20 | 735,985 | — | — |
| 2022-10-25 | $110.40 | $110.40 | 744,110 | — | — |
| 2022-10-24 | $99.60 | $99.60 | 516,600 | — | — |
| 2022-10-21 | $102.80 | $102.80 | 650,813 | — | — |
| 2022-10-20 | $98.80 | $98.80 | 842,310 | — | — |
| 2022-10-19 | $97.60 | $97.60 | 719,883 | — | — |
| 2022-10-18 | $106.40 | $106.40 | 854,910 | — | — |
| 2022-10-17 | $105.20 | $105.20 | 472,830 | — | — |
| 2022-10-14 | $103.60 | $103.60 | 668,815 | — | — |
| 2022-10-13 | $113.60 | $113.60 | 639,825 | — | — |
| 2022-10-12 | $114.00 | $114.00 | 611,765 | — | — |
| 2022-10-11 | $119.20 | $119.20 | 530,770 | — | — |
| 2022-10-10 | $115.60 | $115.60 | 689,013 | — | — |
| 2022-10-07 | $123.60 | $123.60 | 525,678 | — | — |
| 2022-10-06 | $129.20 | $129.20 | 573,148 | — | — |
| 2022-10-05 | $132.40 | $132.40 | 555,353 | — | — |
| 2022-10-04 | $140.80 | $140.80 | 780,218 | — | — |
| 2022-10-03 | $125.60 | $125.60 | 547,830 | — | — |
| 2022-09-30 | $124.80 | $124.80 | 705,738 | — | — |
| 2022-09-29 | $125.20 | $125.20 | 621,213 | — | — |
| 2022-09-28 | $138.80 | $138.80 | 1,093,150 | — | — |
| 2022-09-27 | $115.60 | $115.60 | 528,150 | — | — |
| 2022-09-26 | $112.00 | $112.00 | 477,970 | — | — |
| 2022-09-23 | $112.00 | $112.00 | 701,130 | — | — |
| 2022-09-22 | $118.00 | $118.00 | 805,303 | — | — |
| 2022-09-21 | $114.80 | $114.80 | 622,190 | — | — |
| 2022-09-20 | $117.60 | $117.60 | 448,723 | — | — |
| 2022-09-19 | $122.80 | $122.80 | 406,968 | — | — |
| 2022-09-16 | $119.60 | $119.60 | 900,908 | — | — |
| 2022-09-15 | $125.20 | $125.20 | 725,083 | — | — |
| 2022-09-14 | $122.80 | $122.80 | 402,893 | — | — |
| 2022-09-13 | $119.60 | $119.60 | 596,628 | — | — |
| 2022-09-12 | $126.80 | $126.80 | 567,468 | — | — |
| 2022-09-09 | $117.60 | $117.60 | 319,023 | — | — |
| 2022-09-08 | $115.20 | $115.20 | 372,620 | — | — |
| 2022-09-07 | $105.20 | $105.20 | 397,900 | — | — |
| 2022-09-06 | $96.40 | $96.40 | 643,755 | — | — |
| 2022-09-02 | $100.40 | $100.40 | 666,765 | — | — |
| 2022-09-01 | $109.60 | $109.60 | 539,665 | — | — |
| 2022-08-31 | $107.60 | $107.60 | 460,588 | — | — |
| 2022-08-30 | $104.00 | $104.00 | 569,215 | — | — |
| 2022-08-29 | $106.80 | $106.80 | 410,318 | — | — |
| 2022-08-26 | $111.20 | $111.20 | 545,315 | — | — |
| 2022-08-25 | $117.20 | $117.20 | 408,703 | — | — |
| 2022-08-24 | $113.60 | $113.60 | 487,763 | — | — |
| 2022-08-23 | $107.60 | $107.60 | 704,630 | — | — |
| 2022-08-22 | $107.60 | $107.60 | 695,625 | — | — |
| 2022-08-19 | $114.00 | $114.00 | 886,048 | — | — |
| 2022-08-18 | $130.00 | $130.00 | 616,825 | — | — |
| 2022-08-17 | $130.40 | $130.40 | 864,735 | — | — |
| 2022-08-16 | $149.60 | $149.60 | 2,006,938 | — | — |
| 2022-08-15 | $139.60 | $139.60 | 1,093,255 | — | — |
| 2022-08-12 | $145.20 | $145.20 | 902,275 | — | — |
| 2022-08-11 | $136.00 | $136.00 | 3,342,983 | — | — |
| 2022-08-10 | $125.20 | $125.20 | 1,046,563 | — | — |
| 2022-08-09 | $125.20 | $125.20 | 523,908 | — | — |
| 2022-08-08 | $129.60 | $129.60 | 796,138 | — | — |
| 2022-08-05 | $122.80 | $122.80 | 355,165 | — | — |
| 2022-08-04 | $120.40 | $120.40 | 320,398 | — | — |
| 2022-08-03 | $122.40 | $122.40 | 398,585 | — | — |
| 2022-08-02 | $120.00 | $120.00 | 411,123 | — | — |
| 2022-08-01 | $114.80 | $114.80 | 389,953 | — | — |
| 2022-07-29 | $114.40 | $114.40 | 249,570 | — | — |
| 2022-07-28 | $113.60 | $113.60 | 254,263 | — | — |
| 2022-07-27 | $111.60 | $111.60 | 486,338 | — | — |
| 2022-07-26 | $104.40 | $104.40 | 604,458 | — | — |
| 2022-07-25 | $111.20 | $111.20 | 614,180 | — | — |
| 2022-07-22 | $116.80 | $116.80 | 343,115 | — | — |
| 2022-07-21 | $128.00 | $128.00 | 248,125 | — | — |
| 2022-07-20 | $126.40 | $126.40 | 330,088 | — | — |
| 2022-07-19 | $128.80 | $128.80 | 427,295 | — | — |
| 2022-07-18 | $119.20 | $119.20 | 471,200 | — | — |
| 2022-07-15 | $120.00 | $120.00 | 433,165 | — | — |
| 2022-07-14 | $123.60 | $123.60 | 480,648 | — | — |
| 2022-07-13 | $127.60 | $127.60 | 560,958 | — | — |
| 2022-07-12 | $119.60 | $119.60 | 507,785 | — | — |
| 2022-07-11 | $119.60 | $119.60 | 386,943 | — | — |
| 2022-07-08 | $129.20 | $129.20 | 535,498 | — | — |
| 2022-07-07 | $129.60 | $129.60 | 664,203 | — | — |
| 2022-07-06 | $119.60 | $119.60 | 838,815 | — | — |
| 2022-07-05 | $108.00 | $108.00 | 652,458 | — | — |
| 2022-07-01 | $95.20 | $95.20 | 395,020 | — | — |
| 2022-06-30 | $95.20 | $95.20 | 565,958 | — | — |
| 2022-06-29 | $100.00 | $100.00 | 390,965 | — | — |
| 2022-06-28 | $104.40 | $104.40 | 375,090 | — | — |
| 2022-06-27 | $111.60 | $111.60 | 333,890 | — | — |
| 2022-06-24 | $114.40 | $114.40 | 1,723,553 | — | — |
| 2022-06-23 | $117.60 | $117.60 | 731,078 | — | — |
| 2022-06-22 | $99.60 | $99.60 | 824,378 | — | — |
| 2022-06-21 | $97.60 | $97.60 | 864,865 | — | — |
| 2022-06-17 | $94.80 | $94.80 | 944,093 | — | — |
| 2022-06-16 | $92.80 | $92.80 | 834,603 | — | — |
| 2022-06-15 | $103.60 | $103.60 | 991,003 | — | — |
| 2022-06-14 | $96.80 | $96.80 | 550,410 | — | — |
| 2022-06-13 | $95.20 | $95.20 | 648,423 | — | — |
| 2022-06-10 | $112.80 | $112.80 | 431,573 | — | — |
| 2022-06-09 | $124.40 | $124.40 | 429,013 | — | — |
| 2022-06-08 | $143.20 | $143.20 | 453,918 | — | — |
| 2022-06-07 | $143.60 | $143.60 | 492,013 | — | — |
| 2022-06-06 | $138.80 | $138.80 | 616,408 | — | — |
| 2022-06-03 | $146.40 | $146.40 | 566,478 | — | — |
| 2022-06-02 | $139.20 | $139.20 | 695,003 | — | — |
| 2022-06-01 | $119.20 | $119.20 | 450,810 | — | — |
| 2022-05-31 | $123.20 | $123.20 | 717,278 | — | — |
| 2022-05-27 | $128.40 | $128.40 | 522,160 | — | — |
| 2022-05-26 | $118.40 | $118.40 | 647,555 | — | — |
| 2022-05-25 | $115.20 | $115.20 | 566,988 | — | — |
| 2022-05-24 | $103.20 | $103.20 | 374,280 | — | — |
| 2022-05-23 | $107.20 | $107.20 | 348,485 | — | — |
| 2022-05-20 | $104.40 | $104.40 | 627,620 | — | — |
| 2022-05-19 | $100.80 | $100.80 | 658,748 | — | — |
| 2022-05-18 | $97.20 | $97.20 | 744,605 | — | — |
| 2022-05-17 | $109.60 | $109.60 | 898,373 | — | — |
| 2022-05-16 | $97.20 | $97.20 | 548,395 | — | — |
| 2022-05-13 | $106.40 | $106.40 | 843,580 | — | — |
| 2022-05-12 | $95.20 | $95.20 | 667,043 | — | — |
| 2022-05-11 | $88.00 | $88.00 | 731,415 | — | — |
| 2022-05-10 | $96.40 | $96.40 | 744,675 | — | — |
| 2022-05-09 | $95.20 | $95.20 | 742,020 | — | — |
| 2022-05-06 | $108.40 | $108.40 | 556,528 | — | — |
| 2022-05-05 | $117.20 | $117.20 | 477,298 | — | — |
| 2022-05-04 | $131.60 | $131.60 | 576,073 | — | — |
| 2022-05-03 | $128.80 | $128.80 | 354,050 | — | — |
| 2022-05-02 | $125.20 | $125.20 | 568,963 | — | — |
| 2022-04-29 | $116.00 | $116.00 | 451,708 | — | — |
| 2022-04-28 | $124.80 | $124.80 | 585,115 | — | — |
| 2022-04-27 | $137.20 | $137.20 | 343,798 | — | — |
| 2022-04-26 | $147.60 | $147.60 | 367,760 | — | — |
| 2022-04-25 | $155.20 | $155.20 | 587,020 | — | — |
| 2022-04-22 | $136.00 | $136.00 | 489,993 | — | — |
| 2022-04-21 | $138.00 | $138.00 | 459,728 | — | — |
| 2022-04-20 | $145.60 | $145.60 | 392,753 | — | — |
| 2022-04-19 | $152.80 | $152.80 | 346,583 | — | — |
| 2022-04-18 | $145.20 | $145.20 | 360,938 | — | — |
| 2022-04-14 | $153.60 | $153.60 | 514,988 | — | — |
| 2022-04-13 | $153.20 | $153.20 | 525,385 | — | — |
| 2022-04-12 | $138.00 | $138.00 | 405,500 | — | — |
| 2022-04-11 | $134.00 | $134.00 | 402,443 | — | — |
| 2022-04-08 | $141.20 | $141.20 | 540,513 | — | — |
| 2022-04-07 | $136.40 | $136.40 | 537,295 | — | — |
| 2022-04-06 | $141.20 | $141.20 | 552,993 | — | — |
| 2022-04-05 | $144.40 | $144.40 | 886,098 | — | — |
| 2022-04-04 | $165.20 | $165.20 | 568,835 | — | — |
| 2022-04-01 | $168.00 | $168.00 | 584,348 | — | — |
| 2022-03-31 | $161.20 | $161.20 | 800,300 | — | — |
| 2022-03-30 | $168.80 | $168.80 | 859,003 | — | — |
| 2022-03-29 | $183.60 | $183.60 | 1,554,605 | — | — |
| 2022-03-28 | $149.60 | $149.60 | 687,768 | — | — |
| 2022-03-25 | $146.40 | $146.40 | 660,638 | — | — |
| 2022-03-24 | $148.80 | $148.80 | 648,863 | — | — |
| 2022-03-23 | $140.80 | $140.80 | 930,603 | — | — |
| 2022-03-22 | $127.60 | $127.60 | 557,555 | — | — |
| 2022-03-21 | $118.80 | $118.80 | 311,170 | — | — |
| 2022-03-18 | $122.00 | $122.00 | 957,820 | — | — |
| 2022-03-17 | $118.80 | $118.80 | 372,918 | — | — |
| 2022-03-16 | $119.60 | $119.60 | 817,608 | — | — |
| 2022-03-15 | $116.40 | $116.40 | 480,835 | — | — |
| 2022-03-14 | $113.20 | $113.20 | 336,615 | — | — |
| 2022-03-11 | $122.00 | $122.00 | 240,475 | — | — |
| 2022-03-10 | $134.80 | $134.80 | 235,413 | — | — |
| 2022-03-09 | $138.80 | $138.80 | 279,768 | — | — |
| 2022-03-08 | $139.20 | $139.20 | 316,653 | — | — |
| 2022-03-07 | $138.00 | $138.00 | 425,555 | — | — |
| 2022-03-04 | $137.20 | $137.20 | 324,685 | — | — |
| 2022-03-03 | $154.40 | $154.40 | 319,095 | — | — |
| 2022-03-02 | $170.00 | $170.00 | 146,883 | — | — |
| 2022-03-01 | $171.60 | $171.60 | 242,310 | — | — |
| 2022-02-28 | $180.00 | $180.00 | 215,935 | — | — |
| 2022-02-25 | $176.40 | $176.40 | 219,828 | — | — |
| 2022-02-24 | $184.40 | $184.40 | 306,163 | — | — |
| 2022-02-23 | $170.80 | $170.80 | 225,813 | — | — |
| 2022-02-22 | $168.80 | $168.80 | 258,373 | — | — |
| 2022-02-18 | $186.00 | $186.00 | 192,878 | — | — |
| 2022-02-17 | $197.60 | $197.60 | 183,018 | — | — |
| 2022-02-16 | $217.60 | $217.60 | 218,510 | — | — |
| 2022-02-15 | $222.00 | $222.00 | 197,745 | — | — |
| 2022-02-14 | $206.80 | $206.80 | 180,620 | — | — |
| 2022-02-11 | $217.60 | $217.60 | 276,005 | — | — |
| 2022-02-10 | $230.40 | $230.40 | 346,265 | — | — |
| 2022-02-09 | $235.60 | $235.60 | 454,040 | — | — |
| 2022-02-08 | $216.00 | $216.00 | 314,285 | — | — |
| 2022-02-07 | $244.00 | $244.00 | 340,270 | — | — |
| 2022-02-04 | $241.60 | $241.60 | 293,770 | — | — |
| 2022-02-03 | $229.60 | $229.60 | 340,110 | — | — |
| 2022-02-02 | $245.60 | $245.60 | 398,588 | — | — |
| 2022-02-01 | $248.80 | $248.80 | 400,473 | — | — |
| 2022-01-31 | $239.20 | $239.20 | 350,975 | — | — |
| 2022-01-28 | $198.80 | $198.80 | 312,888 | — | — |
| 2022-01-27 | $186.00 | $186.00 | 297,463 | — | — |
| 2022-01-26 | $190.80 | $190.80 | 399,063 | — | — |
| 2022-01-25 | $193.20 | $193.20 | 297,228 | — | — |
| 2022-01-24 | $205.20 | $205.20 | 468,250 | — | — |
| 2022-01-21 | $211.20 | $211.20 | 515,668 | — | — |
| 2022-01-20 | $204.00 | $204.00 | 344,615 | — | — |
| 2022-01-19 | $201.60 | $201.60 | 326,530 | — | — |
| 2022-01-18 | $212.00 | $212.00 | 343,730 | — | — |
| 2022-01-14 | $231.60 | $231.60 | 333,240 | — | — |
| 2022-01-13 | $245.60 | $245.60 | 373,013 | — | — |
| 2022-01-12 | $250.40 | $250.40 | 307,998 | — | — |
| 2022-01-11 | $273.20 | $273.20 | 162,208 | — | — |
| 2022-01-10 | $268.40 | $268.40 | 249,985 | — | — |
| 2022-01-07 | $272.80 | $272.80 | 258,328 | — | — |
| 2022-01-06 | $276.00 | $276.00 | 322,775 | — | — |
| 2022-01-05 | $279.60 | $279.60 | 295,973 | — | — |
| 2022-01-04 | $319.20 | $319.20 | 302,200 | — | — |
| 2022-01-03 | $347.60 | $347.60 | 161,960 | — | — |