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
- 2016-03-14 to 2026-09-03
- 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 | $85.60 | $85.60 | 8,510 | — | — |
| 2022-12-29 | $75.60 | $75.60 | 3,940 | — | — |
| 2022-12-28 | $70.60 | $70.60 | 7,160 | — | — |
| 2022-12-27 | $74.40 | $74.40 | 7,600 | — | — |
| 2022-12-23 | $79.80 | $79.80 | 4,205 | — | — |
| 2022-12-22 | $84.00 | $84.00 | 5,540 | — | — |
| 2022-12-21 | $80.00 | $80.00 | 4,120 | — | — |
| 2022-12-20 | $79.00 | $79.00 | 3,570 | — | — |
| 2022-12-19 | $80.80 | $80.80 | 6,940 | — | — |
| 2022-12-16 | $79.60 | $79.60 | 3,240 | — | — |
| 2022-12-15 | $79.00 | $79.00 | 7,795 | — | — |
| 2022-12-14 | $86.00 | $86.00 | 8,125 | — | — |
| 2022-12-13 | $81.80 | $81.80 | 11,830 | — | — |
| 2022-12-12 | $83.00 | $83.00 | 7,325 | — | — |
| 2022-12-09 | $87.20 | $87.20 | 4,930 | — | — |
| 2022-12-08 | $86.00 | $86.00 | 7,625 | — | — |
| 2022-12-07 | $93.80 | $93.80 | 4,590 | — | — |
| 2022-12-06 | $95.00 | $95.00 | 5,375 | — | — |
| 2022-12-05 | $96.40 | $96.40 | 9,715 | — | — |
| 2022-12-02 | $97.80 | $97.80 | 3,850 | — | — |
| 2022-12-01 | $96.80 | $96.80 | 8,320 | — | — |
| 2022-11-30 | $99.20 | $99.20 | 10,825 | — | — |
| 2022-11-29 | $99.80 | $99.80 | 4,925 | — | — |
| 2022-11-28 | $97.60 | $97.60 | 2,840 | — | — |
| 2022-11-25 | $99.20 | $99.20 | 2,665 | — | — |
| 2022-11-23 | $99.60 | $99.60 | 1,980 | — | — |
| 2022-11-22 | $95.40 | $95.40 | 5,105 | — | — |
| 2022-11-21 | $95.20 | $95.20 | 8,115 | — | — |
| 2022-11-18 | $102.20 | $102.20 | 12,590 | — | — |
| 2022-11-17 | $104.60 | $104.60 | 9,940 | — | — |
| 2022-11-16 | $103.20 | $103.20 | 19,250 | — | — |
| 2022-11-15 | $98.20 | $98.20 | 37,305 | — | — |
| 2022-11-14 | $78.40 | $78.40 | 6,405 | — | — |
| 2022-11-11 | $81.60 | $81.60 | 7,370 | — | — |
| 2022-11-10 | $79.20 | $79.20 | 8,405 | — | — |
| 2022-11-09 | $76.00 | $76.00 | 7,720 | — | — |
| 2022-11-08 | $80.60 | $80.60 | 3,910 | — | — |
| 2022-11-07 | $80.40 | $80.40 | 5,050 | — | — |
| 2022-11-04 | $80.20 | $80.20 | 5,100 | — | — |
| 2022-11-03 | $80.40 | $80.40 | 4,455 | — | — |
| 2022-11-02 | $82.80 | $82.80 | 5,305 | — | — |
| 2022-11-01 | $89.00 | $89.00 | 5,395 | — | — |
| 2022-10-31 | $88.60 | $88.60 | 3,695 | — | — |
| 2022-10-28 | $90.00 | $90.00 | 2,350 | — | — |
| 2022-10-27 | $89.00 | $89.00 | 4,600 | — | — |
| 2022-10-26 | $88.30 | $88.30 | 6,770 | — | — |
| 2022-10-25 | $90.80 | $90.80 | 5,190 | — | — |
| 2022-10-24 | $87.80 | $87.80 | 5,045 | — | — |
| 2022-10-21 | $90.00 | $90.00 | 4,435 | — | — |
| 2022-10-20 | $85.00 | $85.00 | 8,370 | — | — |
| 2022-10-19 | $85.00 | $85.00 | 9,560 | — | — |
| 2022-10-18 | $94.60 | $94.60 | 5,155 | — | — |
| 2022-10-17 | $96.00 | $96.00 | 7,730 | — | — |
| 2022-10-14 | $94.20 | $94.20 | 5,670 | — | — |
| 2022-10-13 | $96.20 | $96.20 | 10,750 | — | — |
| 2022-10-12 | $99.00 | $99.00 | 4,985 | — | — |
| 2022-10-11 | $101.80 | $101.80 | 5,545 | — | — |
| 2022-10-10 | $105.40 | $105.40 | 6,005 | — | — |
| 2022-10-07 | $103.20 | $103.20 | 8,280 | — | — |
| 2022-10-06 | $109.80 | $109.80 | 6,660 | — | — |
| 2022-10-05 | $103.00 | $103.00 | 6,620 | — | — |
| 2022-10-04 | $102.80 | $102.80 | 12,040 | — | — |
| 2022-10-03 | $94.60 | $94.60 | 5,970 | — | — |
| 2022-09-30 | $92.60 | $92.60 | 18,465 | — | — |
| 2022-09-29 | $89.60 | $89.60 | 9,035 | — | — |
| 2022-09-28 | $91.20 | $91.20 | 13,430 | — | — |
| 2022-09-27 | $81.80 | $81.80 | 2,590 | — | — |
| 2022-09-26 | $81.60 | $81.60 | 4,470 | — | — |
| 2022-09-23 | $81.40 | $81.40 | 10,530 | — | — |
| 2022-09-22 | $80.00 | $80.00 | 10,510 | — | — |
| 2022-09-21 | $79.60 | $79.60 | 15,330 | — | — |
| 2022-09-20 | $77.40 | $77.40 | 13,470 | — | — |
| 2022-09-19 | $74.80 | $74.80 | 7,035 | — | — |
| 2022-09-16 | $77.00 | $77.00 | 11,625 | — | — |
| 2022-09-15 | $82.80 | $82.80 | 5,080 | — | — |
| 2022-09-14 | $83.20 | $83.20 | 4,680 | — | — |
| 2022-09-13 | $82.20 | $82.20 | 7,960 | — | — |
| 2022-09-12 | $87.60 | $87.60 | 3,255 | — | — |
| 2022-09-09 | $86.20 | $86.20 | 5,940 | — | — |
| 2022-09-08 | $84.40 | $84.40 | 7,730 | — | — |
| 2022-09-07 | $85.00 | $85.00 | 8,540 | — | — |
| 2022-09-06 | $82.40 | $82.40 | 11,505 | — | — |
| 2022-09-02 | $89.00 | $89.00 | 10,405 | — | — |
| 2022-09-01 | $91.60 | $91.60 | 12,600 | — | — |
| 2022-08-31 | $95.40 | $95.40 | 13,845 | — | — |
| 2022-08-30 | $91.00 | $91.00 | 9,650 | — | — |
| 2022-08-29 | $95.20 | $95.20 | 6,960 | — | — |
| 2022-08-26 | $97.40 | $97.40 | 9,775 | — | — |
| 2022-08-25 | $103.60 | $103.60 | 6,260 | — | — |
| 2022-08-24 | $104.00 | $104.00 | 7,035 | — | — |
| 2022-08-23 | $104.20 | $104.20 | 14,075 | — | — |
| 2022-08-22 | $105.40 | $105.40 | 13,450 | — | — |
| 2022-08-19 | $98.00 | $98.00 | 20,305 | — | — |
| 2022-08-18 | $102.20 | $102.20 | 13,055 | — | — |
| 2022-08-17 | $109.80 | $109.80 | 31,385 | — | — |
| 2022-08-16 | $117.20 | $117.20 | 30,765 | — | — |
| 2022-08-15 | $134.80 | $134.80 | 33,920 | — | — |
| 2022-08-12 | $143.20 | $143.20 | 26,780 | — | — |
| 2022-08-11 | $139.80 | $139.80 | 28,430 | — | — |
| 2022-08-10 | $127.60 | $127.60 | 10,780 | — | — |
| 2022-08-09 | $121.30 | $121.30 | 9,810 | — | — |
| 2022-08-08 | $130.20 | $130.20 | 7,510 | — | — |
| 2022-08-05 | $125.80 | $125.80 | 13,110 | — | — |
| 2022-08-04 | $119.40 | $119.40 | 5,495 | — | — |
| 2022-08-03 | $116.40 | $116.40 | 9,495 | — | — |
| 2022-08-02 | $116.40 | $116.40 | 6,855 | — | — |
| 2022-08-01 | $115.80 | $115.80 | 10,845 | — | — |
| 2022-07-29 | $122.20 | $122.20 | 5,845 | — | — |
| 2022-07-28 | $121.80 | $121.80 | 8,425 | — | — |
| 2022-07-27 | $122.80 | $122.80 | 5,445 | — | — |
| 2022-07-26 | $121.80 | $121.80 | 5,465 | — | — |
| 2022-07-25 | $123.80 | $123.80 | 7,220 | — | — |
| 2022-07-22 | $123.60 | $123.60 | 6,710 | — | — |
| 2022-07-21 | $130.20 | $130.20 | 10,835 | — | — |
| 2022-07-20 | $130.80 | $130.80 | 7,840 | — | — |
| 2022-07-19 | $127.80 | $127.80 | 5,240 | — | — |
| 2022-07-18 | $123.60 | $123.60 | 7,825 | — | — |
| 2022-07-15 | $122.80 | $122.80 | 9,290 | — | — |
| 2022-07-14 | $124.00 | $124.00 | 8,955 | — | — |
| 2022-07-13 | $123.80 | $123.80 | 5,430 | — | — |
| 2022-07-12 | $122.40 | $122.40 | 6,670 | — | — |
| 2022-07-11 | $120.40 | $120.40 | 8,440 | — | — |
| 2022-07-08 | $135.00 | $135.00 | 7,410 | — | — |
| 2022-07-07 | $130.00 | $130.00 | 9,295 | — | — |
| 2022-07-06 | $125.60 | $125.60 | 8,810 | — | — |
| 2022-07-05 | $123.40 | $123.40 | 14,010 | — | — |
| 2022-07-01 | $118.60 | $118.60 | 13,160 | — | — |
| 2022-06-30 | $122.80 | $122.80 | 21,050 | — | — |
| 2022-06-29 | $110.60 | $110.60 | 8,950 | — | — |
| 2022-06-28 | $112.60 | $112.60 | 7,820 | — | — |
| 2022-06-27 | $119.00 | $119.00 | 15,735 | — | — |
| 2022-06-24 | $106.20 | $106.20 | 98,185 | — | — |
| 2022-06-23 | $104.20 | $104.20 | 24,340 | — | — |
| 2022-06-22 | $103.80 | $103.80 | 17,590 | — | — |
| 2022-06-21 | $104.00 | $104.00 | 22,060 | — | — |
| 2022-06-17 | $109.20 | $109.20 | 32,105 | — | — |
| 2022-06-16 | $119.80 | $119.80 | 10,095 | — | — |
| 2022-06-15 | $120.60 | $120.60 | 19,010 | — | — |
| 2022-06-14 | $124.00 | $124.00 | 12,065 | — | — |
| 2022-06-13 | $130.40 | $130.40 | 11,420 | — | — |
| 2022-06-10 | $142.00 | $142.00 | 9,075 | — | — |
| 2022-06-09 | $149.00 | $149.00 | 10,905 | — | — |
| 2022-06-08 | $144.00 | $144.00 | 11,500 | — | — |
| 2022-06-07 | $144.60 | $144.60 | 12,610 | — | — |
| 2022-06-06 | $136.00 | $136.00 | 12,185 | — | — |
| 2022-06-03 | $140.40 | $140.40 | 15,035 | — | — |
| 2022-06-02 | $128.80 | $128.80 | 7,455 | — | — |
| 2022-06-01 | $125.60 | $125.60 | 8,920 | — | — |
| 2022-05-31 | $133.00 | $133.00 | 5,300 | — | — |
| 2022-05-27 | $136.60 | $136.60 | 10,530 | — | — |
| 2022-05-26 | $125.40 | $125.40 | 9,555 | — | — |
| 2022-05-25 | $126.00 | $126.00 | 6,510 | — | — |
| 2022-05-24 | $127.60 | $127.60 | 11,130 | — | — |
| 2022-05-23 | $130.60 | $130.60 | 13,415 | — | — |
| 2022-05-20 | $123.80 | $123.80 | 17,715 | — | — |
| 2022-05-19 | $127.40 | $127.40 | 15,750 | — | — |
| 2022-05-18 | $129.00 | $129.00 | 21,995 | — | — |
| 2022-05-17 | $143.80 | $143.80 | 52,030 | — | — |
| 2022-05-16 | $130.60 | $130.60 | 22,785 | — | — |
| 2022-05-13 | $117.20 | $117.20 | 29,780 | — | — |
| 2022-05-12 | $103.60 | $103.60 | 21,470 | — | — |
| 2022-05-11 | $91.40 | $91.40 | 17,525 | — | — |
| 2022-05-10 | $93.40 | $93.40 | 13,415 | — | — |
| 2022-05-09 | $86.60 | $86.60 | 16,030 | — | — |
| 2022-05-06 | $88.60 | $88.60 | 7,425 | — | — |
| 2022-05-05 | $95.40 | $95.40 | 8,780 | — | — |
| 2022-05-04 | $102.20 | $102.20 | 12,495 | — | — |
| 2022-05-03 | $97.40 | $97.40 | 12,080 | — | — |
| 2022-05-02 | $101.80 | $101.80 | 14,565 | — | — |
| 2022-04-29 | $99.20 | $99.20 | 9,570 | — | — |
| 2022-04-28 | $100.60 | $100.60 | 16,030 | — | — |
| 2022-04-27 | $100.80 | $100.80 | 12,045 | — | — |
| 2022-04-26 | $106.00 | $106.00 | 9,750 | — | — |
| 2022-04-25 | $115.60 | $115.60 | 6,080 | — | — |
| 2022-04-22 | $112.00 | $112.00 | 11,675 | — | — |
| 2022-04-21 | $118.00 | $118.00 | 11,110 | — | — |
| 2022-04-20 | $121.40 | $121.40 | 7,800 | — | — |
| 2022-04-19 | $117.40 | $117.40 | 13,000 | — | — |
| 2022-04-18 | $118.60 | $118.60 | 18,345 | — | — |
| 2022-04-14 | $120.40 | $120.40 | 16,565 | — | — |
| 2022-04-13 | $113.00 | $113.00 | 8,370 | — | — |
| 2022-04-12 | $106.00 | $106.00 | 5,835 | — | — |
| 2022-04-11 | $110.00 | $110.00 | 7,155 | — | — |
| 2022-04-08 | $115.20 | $115.20 | 4,195 | — | — |
| 2022-04-07 | $117.40 | $117.40 | 9,095 | — | — |
| 2022-04-06 | $114.20 | $114.20 | 8,375 | — | — |
| 2022-04-05 | $116.80 | $116.80 | 7,430 | — | — |
| 2022-04-04 | $122.00 | $122.00 | 7,485 | — | — |
| 2022-04-01 | $120.60 | $120.60 | 7,225 | — | — |
| 2022-03-31 | $116.80 | $116.80 | 6,330 | — | — |
| 2022-03-30 | $118.80 | $118.80 | 6,535 | — | — |
| 2022-03-29 | $125.60 | $125.60 | 7,020 | — | — |
| 2022-03-28 | $123.60 | $123.60 | 6,355 | — | — |
| 2022-03-25 | $122.80 | $122.80 | 7,335 | — | — |
| 2022-03-24 | $131.20 | $131.20 | 9,715 | — | — |
| 2022-03-23 | $139.20 | $139.20 | 14,425 | — | — |
| 2022-03-22 | $132.00 | $132.00 | 14,390 | — | — |
| 2022-03-21 | $129.80 | $129.80 | 9,490 | — | — |
| 2022-03-18 | $141.00 | $141.00 | 11,725 | — | — |
| 2022-03-17 | $141.20 | $141.20 | 9,540 | — | — |
| 2022-03-16 | $129.20 | $129.20 | 16,385 | — | — |
| 2022-03-15 | $116.80 | $116.80 | 10,925 | — | — |
| 2022-03-14 | $117.60 | $117.60 | 13,185 | — | — |
| 2022-03-11 | $129.20 | $129.20 | 5,645 | — | — |
| 2022-03-10 | $134.00 | $134.00 | 8,080 | — | — |
| 2022-03-09 | $138.00 | $138.00 | 9,705 | — | — |
| 2022-03-08 | $133.40 | $133.40 | 23,190 | — | — |
| 2022-03-07 | $136.60 | $136.60 | 12,765 | — | — |
| 2022-03-04 | $145.20 | $145.20 | 9,275 | — | — |
| 2022-03-03 | $154.80 | $154.80 | 8,655 | — | — |
| 2022-03-02 | $159.00 | $159.00 | 17,485 | — | — |
| 2022-03-01 | $153.20 | $153.20 | 29,690 | — | — |
| 2022-02-28 | $146.00 | $146.00 | 6,525 | — | — |
| 2022-02-25 | $149.80 | $149.80 | 8,015 | — | — |
| 2022-02-24 | $146.00 | $146.00 | 13,225 | — | — |
| 2022-02-23 | $144.40 | $144.40 | 9,415 | — | — |
| 2022-02-22 | $151.60 | $151.60 | 6,825 | — | — |
| 2022-02-18 | $157.00 | $157.00 | 6,670 | — | — |
| 2022-02-17 | $161.60 | $161.60 | 6,765 | — | — |
| 2022-02-16 | $176.40 | $176.40 | 7,165 | — | — |
| 2022-02-15 | $174.80 | $174.80 | 6,545 | — | — |
| 2022-02-14 | $172.20 | $172.20 | 3,600 | — | — |
| 2022-02-11 | $176.20 | $176.20 | 5,190 | — | — |
| 2022-02-10 | $179.00 | $179.00 | 4,605 | — | — |
| 2022-02-09 | $181.20 | $181.20 | 6,035 | — | — |
| 2022-02-08 | $176.00 | $176.00 | 5,720 | — | — |
| 2022-02-07 | $170.60 | $170.60 | 5,220 | — | — |
| 2022-02-04 | $167.60 | $167.60 | 4,795 | — | — |
| 2022-02-03 | $162.40 | $162.40 | 3,150 | — | — |
| 2022-02-02 | $168.80 | $168.80 | 4,595 | — | — |
| 2022-02-01 | $175.40 | $175.40 | 8,655 | — | — |
| 2022-01-31 | $175.40 | $175.40 | 12,830 | — | — |
| 2022-01-28 | $167.40 | $167.40 | 5,995 | — | — |
| 2022-01-27 | $158.40 | $158.40 | 5,450 | — | — |
| 2022-01-26 | $164.80 | $164.80 | 5,205 | — | — |
| 2022-01-25 | $172.20 | $172.20 | 4,840 | — | — |
| 2022-01-24 | $179.60 | $179.60 | 16,395 | — | — |
| 2022-01-21 | $163.20 | $163.20 | 17,440 | — | — |
| 2022-01-20 | $178.20 | $178.20 | 9,530 | — | — |
| 2022-01-19 | $193.00 | $193.00 | 8,860 | — | — |
| 2022-01-18 | $199.60 | $199.60 | 7,835 | — | — |
| 2022-01-14 | $205.80 | $205.80 | 3,890 | — | — |
| 2022-01-13 | $207.20 | $207.20 | 7,445 | — | — |
| 2022-01-12 | $217.00 | $217.00 | 4,085 | — | — |
| 2022-01-11 | $222.20 | $222.20 | 3,675 | — | — |
| 2022-01-10 | $219.80 | $219.80 | 6,375 | — | — |
| 2022-01-07 | $226.80 | $226.80 | 6,830 | — | — |
| 2022-01-06 | $228.20 | $228.20 | 8,660 | — | — |
| 2022-01-05 | $242.40 | $242.40 | 6,305 | — | — |
| 2022-01-04 | $257.60 | $257.60 | 4,485 | — | — |
| 2022-01-03 | $272.20 | $272.20 | 5,150 | — | — |