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
- 2021-02-05 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 | $88.75 | $88.75 | 42,752 | — | — |
| 2022-12-29 | $88.35 | $88.35 | 12,552 | — | — |
| 2022-12-28 | $86.50 | $86.50 | 848 | — | — |
| 2022-12-27 | $89.50 | $89.50 | 556 | — | — |
| 2022-12-23 | $86.50 | $86.50 | 726 | — | — |
| 2022-12-22 | $90.00 | $90.00 | 752 | — | — |
| 2022-12-21 | $90.50 | $90.50 | 82 | — | — |
| 2022-12-20 | $92.25 | $92.25 | 518 | — | — |
| 2022-12-19 | $92.25 | $92.25 | 416 | — | — |
| 2022-12-16 | $97.50 | $97.50 | 520 | — | — |
| 2022-12-15 | $100.00 | $100.00 | 628 | — | — |
| 2022-12-14 | $97.75 | $97.75 | 864 | — | — |
| 2022-12-13 | $101.00 | $101.00 | 1,560 | — | — |
| 2022-12-12 | $85.00 | $85.00 | 1,188 | — | — |
| 2022-12-09 | $95.00 | $95.00 | 626 | — | — |
| 2022-12-08 | $101.00 | $101.00 | 736 | — | — |
| 2022-12-07 | $104.50 | $104.50 | 902 | — | — |
| 2022-12-06 | $105.00 | $105.00 | 332 | — | — |
| 2022-12-05 | $109.00 | $109.00 | 446 | — | — |
| 2022-12-02 | $111.00 | $111.00 | 340 | — | — |
| 2022-12-01 | $111.50 | $111.50 | 74 | — | — |
| 2022-11-30 | $109.00 | $109.00 | 194 | — | — |
| 2022-11-29 | $107.50 | $107.50 | 484 | — | — |
| 2022-11-28 | $110.40 | $110.40 | 704 | — | — |
| 2022-11-25 | $105.00 | $105.00 | 138 | — | — |
| 2022-11-23 | $106.25 | $106.25 | 120 | — | — |
| 2022-11-22 | $107.50 | $107.50 | 454 | — | — |
| 2022-11-21 | $112.35 | $112.35 | 68 | — | — |
| 2022-11-18 | $111.50 | $111.50 | 538 | — | — |
| 2022-11-17 | $115.50 | $115.50 | 420 | — | — |
| 2022-11-16 | $110.50 | $110.50 | 528 | — | — |
| 2022-11-15 | $118.00 | $118.00 | 354 | — | — |
| 2022-11-14 | $115.50 | $115.50 | 208 | — | — |
| 2022-11-11 | $116.50 | $116.50 | 466 | — | — |
| 2022-11-10 | $116.00 | $116.00 | 858 | — | — |
| 2022-11-09 | $109.00 | $109.00 | 600 | — | — |
| 2022-11-08 | $117.50 | $117.50 | 270 | — | — |
| 2022-11-07 | $117.50 | $117.50 | 188 | — | — |
| 2022-11-04 | $121.50 | $121.50 | 442 | — | — |
| 2022-11-03 | $125.00 | $125.00 | 254 | — | — |
| 2022-11-02 | $127.00 | $127.00 | 316 | — | — |
| 2022-11-01 | $125.00 | $125.00 | 294 | — | — |
| 2022-10-31 | $130.00 | $130.00 | 112 | — | — |
| 2022-10-28 | $134.50 | $134.50 | 256 | — | — |
| 2022-10-27 | $131.75 | $131.75 | 170 | — | — |
| 2022-10-26 | $134.50 | $134.50 | 382 | — | — |
| 2022-10-25 | $132.00 | $132.00 | 286 | — | — |
| 2022-10-24 | $130.00 | $130.00 | 1,202 | — | — |
| 2022-10-21 | $143.00 | $143.00 | 234 | — | — |
| 2022-10-20 | $148.50 | $148.50 | 438 | — | — |
| 2022-10-19 | $151.00 | $151.00 | 2,378 | — | — |
| 2022-10-18 | $146.50 | $146.50 | 182 | — | — |
| 2022-10-17 | $144.50 | $144.50 | 374 | — | — |
| 2022-10-14 | $146.00 | $146.00 | 644 | — | — |
| 2022-10-13 | $139.50 | $139.50 | 2,452 | — | — |
| 2022-10-12 | $141.50 | $141.50 | 1,090 | — | — |
| 2022-10-11 | $136.50 | $136.50 | 6,260 | — | — |
| 2022-10-10 | $141.25 | $141.25 | 1,210 | — | — |
| 2022-10-07 | $140.00 | $140.00 | 1,612 | — | — |
| 2022-10-06 | $144.50 | $144.50 | 390 | — | — |
| 2022-10-05 | $149.50 | $149.50 | 1,462 | — | — |
| 2022-10-04 | $149.00 | $149.00 | 7,058 | — | — |
| 2022-10-03 | $131.00 | $131.00 | 4,916 | — | — |
| 2022-09-30 | $131.50 | $131.50 | 5,328 | — | — |
| 2022-09-29 | $135.00 | $135.00 | 930 | — | — |
| 2022-09-28 | $138.50 | $138.50 | 5,158 | — | — |
| 2022-09-27 | $120.00 | $120.00 | 4,266 | — | — |
| 2022-09-26 | $137.50 | $137.50 | 3,482 | — | — |
| 2022-09-23 | $145.50 | $145.50 | 21,966 | — | — |
| 2022-09-22 | $121.50 | $121.50 | 15,082 | — | — |
| 2022-09-21 | $116.50 | $116.50 | 924,046 | — | — |
| 2022-09-20 | $95.00 | $95.00 | 80 | — | — |
| 2022-09-19 | $98.00 | $98.00 | 232 | — | — |
| 2022-09-16 | $103.00 | $103.00 | 52 | — | — |
| 2022-09-15 | $103.00 | $103.00 | 88 | — | — |
| 2022-09-14 | $102.50 | $102.50 | 164 | — | — |
| 2022-09-13 | $101.50 | $101.50 | 94 | — | — |
| 2022-09-12 | $102.00 | $102.00 | 586 | — | — |
| 2022-09-09 | $102.00 | $102.00 | 282 | — | — |
| 2022-09-08 | $103.50 | $103.50 | 170 | — | — |
| 2022-09-07 | $102.00 | $102.00 | 560 | — | — |
| 2022-09-06 | $106.00 | $106.00 | 1,522 | — | — |
| 2022-09-02 | $111.50 | $111.50 | 126 | — | — |
| 2022-09-01 | $110.00 | $110.00 | 442 | — | — |
| 2022-08-31 | $117.50 | $117.50 | 68 | — | — |
| 2022-08-30 | $124.50 | $124.50 | 716 | — | — |
| 2022-08-29 | $112.50 | $112.50 | 1,016 | — | — |
| 2022-08-26 | $123.50 | $123.50 | 64 | — | — |
| 2022-08-25 | $127.00 | $127.00 | 494 | — | — |
| 2022-08-24 | $127.50 | $127.50 | 384 | — | — |
| 2022-08-23 | $133.00 | $133.00 | 196 | — | — |
| 2022-08-22 | $135.00 | $135.00 | 264 | — | — |
| 2022-08-19 | $143.00 | $143.00 | 104 | — | — |
| 2022-08-18 | $141.50 | $141.50 | 318 | — | — |
| 2022-08-17 | $146.00 | $146.00 | 486 | — | — |
| 2022-08-16 | $146.50 | $146.50 | 1,084 | — | — |
| 2022-08-15 | $146.50 | $146.50 | 250 | — | — |
| 2022-08-12 | $146.50 | $146.50 | 368 | — | — |
| 2022-08-11 | $140.00 | $140.00 | 468 | — | — |
| 2022-08-10 | $139.00 | $139.00 | 278 | — | — |
| 2022-08-09 | $140.00 | $140.00 | 426 | — | — |
| 2022-08-08 | $145.00 | $145.00 | 462 | — | — |
| 2022-08-05 | $154.00 | $154.00 | 184 | — | — |
| 2022-08-04 | $148.50 | $148.50 | 466 | — | — |
| 2022-08-03 | $148.50 | $148.50 | 428 | — | — |
| 2022-08-02 | $149.50 | $149.50 | 716 | — | — |
| 2022-08-01 | $148.50 | $148.50 | 802 | — | — |
| 2022-07-29 | $153.00 | $153.00 | 562 | — | — |
| 2022-07-28 | $154.00 | $154.00 | 1,022 | — | — |
| 2022-07-27 | $147.50 | $147.50 | 1,032 | — | — |
| 2022-07-26 | $151.50 | $151.50 | 6,140 | — | — |
| 2022-07-25 | $127.00 | $127.00 | 290 | — | — |
| 2022-07-22 | $129.00 | $129.00 | 364 | — | — |
| 2022-07-21 | $130.50 | $130.50 | 784 | — | — |
| 2022-07-20 | $124.00 | $124.00 | 316 | — | — |
| 2022-07-19 | $122.40 | $122.40 | 908 | — | — |
| 2022-07-18 | $125.50 | $125.50 | 1,054 | — | — |
| 2022-07-15 | $121.00 | $121.00 | 908 | — | — |
| 2022-07-14 | $119.50 | $119.50 | 680 | — | — |
| 2022-07-13 | $116.75 | $116.75 | 1,182 | — | — |
| 2022-07-12 | $112.00 | $112.00 | 744 | — | — |
| 2022-07-11 | $114.50 | $114.50 | 390 | — | — |
| 2022-07-08 | $110.50 | $110.50 | 950 | — | — |
| 2022-07-07 | $111.50 | $111.50 | 554 | — | — |
| 2022-07-06 | $108.00 | $108.00 | 692 | — | — |
| 2022-07-05 | $111.50 | $111.50 | 1,702 | — | — |
| 2022-07-01 | $98.50 | $98.50 | 70 | — | — |
| 2022-06-30 | $96.00 | $96.00 | 538 | — | — |
| 2022-06-29 | $99.50 | $99.50 | 220 | — | — |
| 2022-06-28 | $94.50 | $94.50 | 1,184 | — | — |
| 2022-06-27 | $95.00 | $95.00 | 332 | — | — |
| 2022-06-24 | $93.50 | $93.50 | 862 | — | — |
| 2022-06-23 | $92.50 | $92.50 | 586 | — | — |
| 2022-06-22 | $88.00 | $88.00 | 460 | — | — |
| 2022-06-21 | $91.50 | $91.50 | 1,328 | — | — |
| 2022-06-17 | $80.00 | $80.00 | 820 | — | — |
| 2022-06-16 | $81.00 | $81.00 | 590 | — | — |
| 2022-06-15 | $84.00 | $84.00 | 362 | — | — |
| 2022-06-14 | $84.00 | $84.00 | 426 | — | — |
| 2022-06-13 | $85.50 | $85.50 | 746 | — | — |
| 2022-06-10 | $89.25 | $89.25 | 260 | — | — |
| 2022-06-09 | $87.50 | $87.50 | 1,052 | — | — |
| 2022-06-08 | $87.50 | $87.50 | 2,798 | — | — |
| 2022-06-07 | $97.00 | $97.00 | 1,144 | — | — |
| 2022-06-06 | $88.00 | $88.00 | 546 | — | — |
| 2022-06-03 | $92.50 | $92.50 | 168 | — | — |
| 2022-06-02 | $95.00 | $95.00 | 508 | — | — |
| 2022-06-01 | $93.00 | $93.00 | 648 | — | — |
| 2022-05-31 | $98.00 | $98.00 | 1,020 | — | — |
| 2022-05-27 | $95.00 | $95.00 | 1,400 | — | — |
| 2022-05-26 | $94.50 | $94.50 | 600 | — | — |
| 2022-05-25 | $90.00 | $90.00 | 480 | — | — |
| 2022-05-24 | $87.00 | $87.00 | 3,360 | — | — |
| 2022-05-23 | $93.00 | $93.00 | 956 | — | — |
| 2022-05-20 | $93.00 | $93.00 | 2,074 | — | — |
| 2022-05-19 | $91.50 | $91.50 | 924 | — | — |
| 2022-05-18 | $90.50 | $90.50 | 444 | — | — |
| 2022-05-17 | $92.00 | $92.00 | 666 | — | — |
| 2022-05-16 | $95.00 | $95.00 | 2,766 | — | — |
| 2022-05-13 | $87.00 | $87.00 | 1,850 | — | — |
| 2022-05-12 | $86.50 | $86.50 | 5,456 | — | — |
| 2022-05-11 | $95.50 | $95.50 | 7,742 | — | — |
| 2022-05-10 | $112.50 | $112.50 | 432,908 | — | — |
| 2022-05-09 | $119.50 | $119.50 | 1,028 | — | — |
| 2022-05-06 | $138.50 | $138.50 | 422 | — | — |
| 2022-05-05 | $145.00 | $145.00 | 254 | — | — |
| 2022-05-04 | $143.50 | $143.50 | 172 | — | — |
| 2022-05-03 | $145.50 | $145.50 | 414 | — | — |
| 2022-05-02 | $145.00 | $145.00 | 372 | — | — |
| 2022-04-29 | $140.00 | $140.00 | 606 | — | — |
| 2022-04-28 | $152.00 | $152.00 | 308 | — | — |
| 2022-04-27 | $151.50 | $151.50 | 246 | — | — |
| 2022-04-26 | $152.50 | $152.50 | 796 | — | — |
| 2022-04-25 | $153.50 | $153.50 | 912 | — | — |
| 2022-04-22 | $149.50 | $149.50 | 696 | — | — |
| 2022-04-21 | $147.50 | $147.50 | 650 | — | — |
| 2022-04-20 | $142.00 | $142.00 | 1,532 | — | — |
| 2022-04-19 | $143.50 | $143.50 | 368 | — | — |
| 2022-04-18 | $138.50 | $138.50 | 364 | — | — |
| 2022-04-14 | $144.00 | $144.00 | 270 | — | — |
| 2022-04-13 | $147.00 | $147.00 | 466 | — | — |
| 2022-04-12 | $147.50 | $147.50 | 382 | — | — |
| 2022-04-11 | $149.00 | $149.00 | 458 | — | — |
| 2022-04-08 | $147.50 | $147.50 | 294 | — | — |
| 2022-04-07 | $145.00 | $145.00 | 316 | — | — |
| 2022-04-06 | $149.50 | $149.50 | 1,170 | — | — |
| 2022-04-05 | $150.50 | $150.50 | 696 | — | — |
| 2022-04-04 | $151.50 | $151.50 | 360 | — | — |
| 2022-04-01 | $151.50 | $151.50 | 338 | — | — |
| 2022-03-31 | $151.50 | $151.50 | 436 | — | — |
| 2022-03-30 | $151.50 | $151.50 | 438 | — | — |
| 2022-03-29 | $154.00 | $154.00 | 498 | — | — |
| 2022-03-28 | $157.50 | $157.50 | 264 | — | — |
| 2022-03-25 | $154.00 | $154.00 | 262 | — | — |
| 2022-03-24 | $158.50 | $158.50 | 910 | — | — |
| 2022-03-23 | $159.50 | $159.50 | 406 | — | — |
| 2022-03-22 | $162.50 | $162.50 | 930 | — | — |
| 2022-03-21 | $162.00 | $162.00 | 780 | — | — |
| 2022-03-18 | $144.50 | $144.50 | 902 | — | — |
| 2022-03-17 | $139.50 | $139.50 | 550 | — | — |
| 2022-03-16 | $133.50 | $133.50 | 556 | — | — |
| 2022-03-15 | $133.50 | $133.50 | 276 | — | — |
| 2022-03-14 | $133.00 | $133.00 | 970 | — | — |
| 2022-03-11 | $137.00 | $137.00 | 408 | — | — |
| 2022-03-10 | $133.00 | $133.00 | 376 | — | — |
| 2022-03-09 | $133.50 | $133.50 | 812 | — | — |
| 2022-03-08 | $135.50 | $135.50 | 1,058 | — | — |
| 2022-03-07 | $138.50 | $138.50 | 898 | — | — |
| 2022-03-04 | $143.50 | $143.50 | 990 | — | — |
| 2022-03-03 | $143.50 | $143.50 | 868 | — | — |
| 2022-03-02 | $143.50 | $143.50 | 750 | — | — |
| 2022-03-01 | $148.00 | $148.00 | 490 | — | — |
| 2022-02-28 | $152.00 | $152.00 | 384 | — | — |
| 2022-02-25 | $146.50 | $146.50 | 730 | — | — |
| 2022-02-24 | $144.50 | $144.50 | 1,118 | — | — |
| 2022-02-23 | $141.00 | $141.00 | 1,682 | — | — |
| 2022-02-22 | $151.00 | $151.00 | 1,076 | — | — |
| 2022-02-18 | $150.50 | $150.50 | 596 | — | — |
| 2022-02-17 | $154.50 | $154.50 | 948 | — | — |
| 2022-02-16 | $160.50 | $160.50 | 560 | — | — |
| 2022-02-15 | $159.50 | $159.50 | 548 | — | — |
| 2022-02-14 | $162.50 | $162.50 | 600 | — | — |
| 2022-02-11 | $164.00 | $164.00 | 876 | — | — |
| 2022-02-10 | $158.50 | $158.50 | 884 | — | — |
| 2022-02-09 | $156.50 | $156.50 | 928 | — | — |
| 2022-02-08 | $153.50 | $153.50 | 502 | — | — |
| 2022-02-07 | $155.00 | $155.00 | 1,282 | — | — |
| 2022-02-04 | $153.50 | $153.50 | 762 | — | — |
| 2022-02-03 | $155.50 | $155.50 | 288 | — | — |
| 2022-02-02 | $157.50 | $157.50 | 894 | — | — |
| 2022-02-01 | $159.50 | $159.50 | 1,356 | — | — |
| 2022-01-31 | $157.00 | $157.00 | 1,306 | — | — |
| 2022-01-28 | $151.00 | $151.00 | 1,652 | — | — |
| 2022-01-27 | $148.50 | $148.50 | 8,174 | — | — |
| 2022-01-26 | $161.00 | $161.00 | 11,962 | — | — |
| 2022-01-25 | $177.50 | $177.50 | 1,016 | — | — |
| 2022-01-24 | $179.00 | $179.00 | 4,250 | — | — |
| 2022-01-21 | $184.00 | $184.00 | 1,644 | — | — |
| 2022-01-20 | $188.00 | $188.00 | 2,674 | — | — |
| 2022-01-19 | $194.50 | $194.50 | 1,104 | — | — |
| 2022-01-18 | $199.50 | $199.50 | 2,464 | — | — |
| 2022-01-14 | $204.50 | $204.50 | 2,230 | — | — |
| 2022-01-13 | $205.50 | $205.50 | 804 | — | — |
| 2022-01-12 | $210.50 | $210.50 | 698 | — | — |
| 2022-01-11 | $208.00 | $208.00 | 840 | — | — |
| 2022-01-10 | $207.00 | $207.00 | 1,904 | — | — |
| 2022-01-07 | $217.00 | $217.00 | 1,210 | — | — |
| 2022-01-06 | $232.50 | $232.50 | 1,412 | — | — |
| 2022-01-05 | $230.50 | $230.50 | 1,632 | — | — |
| 2022-01-04 | $228.00 | $228.00 | 1,316 | — | — |
| 2022-01-03 | $229.00 | $229.00 | 1,868 | — | — |