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
- 2018-02-16 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 | $38.40 | $38.40 | 1,560 | — | — |
| 2022-12-29 | $39.36 | $39.36 | 1,566 | — | — |
| 2022-12-28 | $38.40 | $38.40 | 1,364 | — | — |
| 2022-12-27 | $39.36 | $39.36 | 3,086 | — | — |
| 2022-12-23 | $40.32 | $40.32 | 881 | — | — |
| 2022-12-22 | $40.32 | $40.32 | 2,767 | — | — |
| 2022-12-21 | $41.28 | $41.28 | 1,692 | — | — |
| 2022-12-20 | $42.24 | $42.24 | 1,588 | — | — |
| 2022-12-19 | $44.16 | $44.16 | 4,610 | — | — |
| 2022-12-16 | $46.08 | $46.08 | 3,014 | — | — |
| 2022-12-15 | $48.96 | $48.96 | 2,410 | — | — |
| 2022-12-14 | $50.88 | $50.88 | 1,442 | — | — |
| 2022-12-13 | $50.88 | $50.88 | 2,524 | — | — |
| 2022-12-12 | $51.84 | $51.84 | 1,879 | — | — |
| 2022-12-09 | $51.84 | $51.84 | 1,108 | — | — |
| 2022-12-08 | $51.84 | $51.84 | 1,329 | — | — |
| 2022-12-07 | $51.84 | $51.84 | 1,015 | — | — |
| 2022-12-06 | $51.84 | $51.84 | 1,053 | — | — |
| 2022-12-05 | $52.80 | $52.80 | 3,157 | — | — |
| 2022-12-02 | $53.76 | $53.76 | 890 | — | — |
| 2022-12-01 | $51.84 | $51.84 | 800 | — | — |
| 2022-11-30 | $52.80 | $52.80 | 1,715 | — | — |
| 2022-11-29 | $51.84 | $51.84 | 2,071 | — | — |
| 2022-11-28 | $48.96 | $48.96 | 1,933 | — | — |
| 2022-11-25 | $51.84 | $51.84 | 1,715 | — | — |
| 2022-11-23 | $51.84 | $51.84 | 1,568 | — | — |
| 2022-11-22 | $51.84 | $51.84 | 652 | — | — |
| 2022-11-21 | $51.84 | $51.84 | 1,050 | — | — |
| 2022-11-18 | $53.76 | $53.76 | 1,048 | — | — |
| 2022-11-17 | $54.72 | $54.72 | 673 | — | — |
| 2022-11-16 | $55.68 | $55.68 | 692 | — | — |
| 2022-11-15 | $57.60 | $57.60 | 3,482 | — | — |
| 2022-11-14 | $52.80 | $52.80 | 951 | — | — |
| 2022-11-11 | $52.80 | $52.80 | 2,753 | — | — |
| 2022-11-10 | $51.84 | $51.84 | 2,622 | — | — |
| 2022-11-09 | $48.96 | $48.96 | 2,457 | — | — |
| 2022-11-08 | $52.80 | $52.80 | 1,871 | — | — |
| 2022-11-07 | $53.76 | $53.76 | 1,266 | — | — |
| 2022-11-04 | $53.76 | $53.76 | 1,620 | — | — |
| 2022-11-03 | $52.80 | $52.80 | 1,710 | — | — |
| 2022-11-02 | $56.64 | $56.64 | 1,177 | — | — |
| 2022-11-01 | $55.68 | $55.68 | 1,230 | — | — |
| 2022-10-31 | $55.68 | $55.68 | 1,102 | — | — |
| 2022-10-28 | $53.76 | $53.76 | 1,117 | — | — |
| 2022-10-27 | $57.60 | $57.60 | 1,919 | — | — |
| 2022-10-26 | $59.52 | $59.52 | 10,309 | — | — |
| 2022-10-25 | $56.64 | $56.64 | 1,455 | — | — |
| 2022-10-24 | $54.72 | $54.72 | 1,761 | — | — |
| 2022-10-21 | $57.60 | $57.60 | 1,175 | — | — |
| 2022-10-20 | $55.68 | $55.68 | 715 | — | — |
| 2022-10-19 | $55.68 | $55.68 | 1,039 | — | — |
| 2022-10-18 | $55.68 | $55.68 | 2,392 | — | — |
| 2022-10-17 | $56.64 | $56.64 | 2,260 | — | — |
| 2022-10-14 | $53.76 | $53.76 | 1,042 | — | — |
| 2022-10-13 | $52.80 | $52.80 | 1,538 | — | — |
| 2022-10-12 | $51.84 | $51.84 | 1,243 | — | — |
| 2022-10-11 | $52.80 | $52.80 | 2,025 | — | — |
| 2022-10-10 | $53.76 | $53.76 | 1,808 | — | — |
| 2022-10-07 | $52.80 | $52.80 | 1,745 | — | — |
| 2022-10-06 | $55.68 | $55.68 | 1,626 | — | — |
| 2022-10-05 | $56.64 | $56.64 | 1,568 | — | — |
| 2022-10-04 | $55.68 | $55.68 | 1,619 | — | — |
| 2022-10-03 | $53.76 | $53.76 | 1,558 | — | — |
| 2022-09-30 | $53.76 | $53.76 | 1,324 | — | — |
| 2022-09-29 | $53.76 | $53.76 | 1,048 | — | — |
| 2022-09-28 | $54.72 | $54.72 | 2,211 | — | — |
| 2022-09-27 | $54.72 | $54.72 | 1,596 | — | — |
| 2022-09-26 | $55.68 | $55.68 | 2,033 | — | — |
| 2022-09-23 | $54.72 | $54.72 | 4,669 | — | — |
| 2022-09-22 | $56.64 | $56.64 | 2,291 | — | — |
| 2022-09-21 | $58.56 | $58.56 | 5,895 | — | — |
| 2022-09-20 | $62.40 | $62.40 | 3,868 | — | — |
| 2022-09-19 | $66.24 | $66.24 | 4,845 | — | — |
| 2022-09-16 | $69.12 | $69.12 | 5,203 | — | — |
| 2022-09-15 | $73.92 | $73.92 | 2,769 | — | — |
| 2022-09-14 | $74.88 | $74.88 | 2,721 | — | — |
| 2022-09-13 | $75.84 | $75.84 | 2,251 | — | — |
| 2022-09-12 | $78.72 | $78.72 | 2,813 | — | — |
| 2022-09-09 | $76.80 | $76.80 | 2,310 | — | — |
| 2022-09-08 | $74.88 | $74.88 | 2,215 | — | — |
| 2022-09-07 | $75.84 | $75.84 | 3,271 | — | — |
| 2022-09-06 | $75.84 | $75.84 | 5,269 | — | — |
| 2022-09-02 | $79.68 | $79.68 | 2,781 | — | — |
| 2022-09-01 | $81.60 | $81.60 | 9,013 | — | — |
| 2022-08-31 | $89.28 | $89.28 | 3,672 | — | — |
| 2022-08-30 | $86.40 | $86.40 | 13,644 | — | — |
| 2022-08-29 | $96.96 | $96.96 | 2,385 | — | — |
| 2022-08-26 | $98.88 | $98.88 | 4,615 | — | — |
| 2022-08-25 | $99.84 | $99.84 | 3,942 | — | — |
| 2022-08-24 | $97.92 | $97.92 | 7,871 | — | — |
| 2022-08-23 | $97.92 | $97.92 | 8,615 | — | — |
| 2022-08-22 | $99.84 | $99.84 | 9,171 | — | — |
| 2022-08-19 | $102.72 | $102.72 | 6,819 | — | — |
| 2022-08-18 | $109.44 | $109.44 | 11,554 | — | — |
| 2022-08-17 | $113.28 | $113.28 | 5,399 | — | — |
| 2022-08-16 | $110.40 | $110.40 | 6,841 | — | — |
| 2022-08-15 | $110.40 | $110.40 | 4,516 | — | — |
| 2022-08-12 | $111.36 | $111.36 | 3,589 | — | — |
| 2022-08-11 | $110.40 | $110.40 | 8,795 | — | — |
| 2022-08-10 | $109.44 | $109.44 | 4,917 | — | — |
| 2022-08-09 | $107.52 | $107.52 | 8,878 | — | — |
| 2022-08-08 | $112.32 | $112.32 | 4,724 | — | — |
| 2022-08-05 | $111.36 | $111.36 | 8,994 | — | — |
| 2022-08-04 | $116.16 | $116.16 | 30,950 | — | — |
| 2022-08-03 | $105.60 | $105.60 | 14,424 | — | — |
| 2022-08-02 | $101.76 | $101.76 | 14,324 | — | — |
| 2022-08-01 | $99.84 | $99.84 | 2,880 | — | — |
| 2022-07-29 | $103.68 | $103.68 | 2,995 | — | — |
| 2022-07-28 | $106.56 | $106.56 | 4,408 | — | — |
| 2022-07-27 | $101.76 | $101.76 | 7,086 | — | — |
| 2022-07-26 | $100.80 | $100.80 | 2,922 | — | — |
| 2022-07-25 | $104.64 | $104.64 | 7,893 | — | — |
| 2022-07-22 | $108.48 | $108.48 | 11,994 | — | — |
| 2022-07-21 | $115.20 | $115.20 | 9,240 | — | — |
| 2022-07-20 | $111.36 | $111.36 | 15,249 | — | — |
| 2022-07-19 | $106.56 | $106.56 | 8,761 | — | — |
| 2022-07-18 | $103.68 | $103.68 | 8,084 | — | — |
| 2022-07-15 | $103.68 | $103.68 | 3,061 | — | — |
| 2022-07-14 | $105.60 | $105.60 | 3,395 | — | — |
| 2022-07-13 | $106.56 | $106.56 | 7,416 | — | — |
| 2022-07-12 | $102.72 | $102.72 | 6,421 | — | — |
| 2022-07-11 | $102.72 | $102.72 | 4,405 | — | — |
| 2022-07-08 | $107.52 | $107.52 | 6,131 | — | — |
| 2022-07-07 | $104.64 | $104.64 | 7,924 | — | — |
| 2022-07-06 | $98.88 | $98.88 | 4,009 | — | — |
| 2022-07-05 | $103.68 | $103.68 | 3,091 | — | — |
| 2022-07-01 | $100.80 | $100.80 | 3,755 | — | — |
| 2022-06-30 | $100.80 | $100.80 | 8,384 | — | — |
| 2022-06-29 | $101.76 | $101.76 | 7,815 | — | — |
| 2022-06-28 | $106.56 | $106.56 | 8,713 | — | — |
| 2022-06-27 | $113.28 | $113.28 | 9,547 | — | — |
| 2022-06-24 | $106.56 | $106.56 | 14,346 | — | — |
| 2022-06-23 | $108.48 | $108.48 | 32,271 | — | — |
| 2022-06-22 | $102.72 | $102.72 | 7,553 | — | — |
| 2022-06-21 | $107.52 | $107.52 | 14,141 | — | — |
| 2022-06-17 | $99.84 | $99.84 | 5,310 | — | — |
| 2022-06-16 | $100.80 | $100.80 | 5,648 | — | — |
| 2022-06-15 | $102.72 | $102.72 | 7,266 | — | — |
| 2022-06-14 | $99.84 | $99.84 | 6,858 | — | — |
| 2022-06-13 | $102.72 | $102.72 | 10,753 | — | — |
| 2022-06-10 | $107.52 | $107.52 | 8,523 | — | — |
| 2022-06-09 | $108.48 | $108.48 | 15,690 | — | — |
| 2022-06-08 | $108.48 | $108.48 | 14,111 | — | — |
| 2022-06-07 | $110.40 | $110.40 | 6,160 | — | — |
| 2022-06-06 | $112.32 | $112.32 | 9,054 | — | — |
| 2022-06-03 | $110.40 | $110.40 | 15,759 | — | — |
| 2022-06-02 | $112.32 | $112.32 | 22,342 | — | — |
| 2022-06-01 | $108.48 | $108.48 | 25,589 | — | — |
| 2022-05-31 | $121.92 | $121.92 | 31,589 | — | — |
| 2022-05-27 | $144.00 | $144.00 | 20,804 | — | — |
| 2022-05-26 | $168.00 | $168.00 | 13,242 | — | — |
| 2022-05-25 | $168.00 | $168.00 | 23,408 | — | — |
| 2022-05-24 | $144.00 | $144.00 | 13,367 | — | — |
| 2022-05-23 | $168.00 | $168.00 | 19,763 | — | — |
| 2022-05-20 | $192.00 | $192.00 | 9,852 | — | — |
| 2022-05-19 | $192.00 | $192.00 | 6,791 | — | — |
| 2022-05-18 | $216.00 | $216.00 | 10,463 | — | — |
| 2022-05-17 | $216.00 | $216.00 | 13,286 | — | — |
| 2022-05-16 | $192.00 | $192.00 | 10,445 | — | — |
| 2022-05-13 | $240.00 | $240.00 | 18,377 | — | — |
| 2022-05-12 | $216.00 | $216.00 | 23,629 | — | — |
| 2022-05-11 | $192.00 | $192.00 | 9,271 | — | — |
| 2022-05-10 | $216.00 | $216.00 | 9,417 | — | — |
| 2022-05-09 | $216.00 | $216.00 | 10,251 | — | — |
| 2022-05-06 | $240.00 | $240.00 | 16,536 | — | — |
| 2022-05-05 | $264.00 | $264.00 | 5,748 | — | — |
| 2022-05-04 | $288.00 | $288.00 | 6,989 | — | — |
| 2022-05-03 | $288.00 | $288.00 | 3,932 | — | — |
| 2022-05-02 | $288.00 | $288.00 | 6,610 | — | — |
| 2022-04-29 | $288.00 | $288.00 | 7,374 | — | — |
| 2022-04-28 | $288.00 | $288.00 | 7,471 | — | — |
| 2022-04-27 | $288.00 | $288.00 | 6,336 | — | — |
| 2022-04-26 | $288.00 | $288.00 | 6,796 | — | — |
| 2022-04-25 | $288.00 | $288.00 | 10,580 | — | — |
| 2022-04-22 | $312.00 | $312.00 | 10,030 | — | — |
| 2022-04-21 | $336.00 | $336.00 | 9,380 | — | — |
| 2022-04-20 | $312.00 | $312.00 | 4,984 | — | — |
| 2022-04-19 | $312.00 | $312.00 | 7,402 | — | — |
| 2022-04-18 | $312.00 | $312.00 | 6,619 | — | — |
| 2022-04-14 | $312.00 | $312.00 | 11,375 | — | — |
| 2022-04-13 | $312.00 | $312.00 | 7,947 | — | — |
| 2022-04-12 | $312.00 | $312.00 | 9,240 | — | — |
| 2022-04-11 | $336.00 | $336.00 | 5,836 | — | — |
| 2022-04-08 | $336.00 | $336.00 | 7,781 | — | — |
| 2022-04-07 | $336.00 | $336.00 | 8,441 | — | — |
| 2022-04-06 | $336.00 | $336.00 | 7,906 | — | — |
| 2022-04-05 | $360.00 | $360.00 | 10,914 | — | — |
| 2022-04-04 | $360.00 | $360.00 | 5,537 | — | — |
| 2022-04-01 | $360.00 | $360.00 | 6,818 | — | — |
| 2022-03-31 | $360.00 | $360.00 | 7,918 | — | — |
| 2022-03-30 | $384.00 | $384.00 | 7,569 | — | — |
| 2022-03-29 | $384.00 | $384.00 | 15,285 | — | — |
| 2022-03-28 | $360.00 | $360.00 | 6,645 | — | — |
| 2022-03-25 | $384.00 | $384.00 | 8,047 | — | — |
| 2022-03-24 | $384.00 | $384.00 | 14,008 | — | — |
| 2022-03-23 | $384.00 | $384.00 | 13,703 | — | — |
| 2022-03-22 | $408.00 | $408.00 | 13,403 | — | — |
| 2022-03-21 | $384.00 | $384.00 | 11,883 | — | — |
| 2022-03-18 | $408.00 | $408.00 | 22,222 | — | — |
| 2022-03-17 | $384.00 | $384.00 | 21,655 | — | — |
| 2022-03-16 | $360.00 | $360.00 | 26,155 | — | — |
| 2022-03-15 | $336.00 | $336.00 | 14,188 | — | — |
| 2022-03-14 | $312.00 | $312.00 | 15,106 | — | — |
| 2022-03-11 | $336.00 | $336.00 | 18,357 | — | — |
| 2022-03-10 | $360.00 | $360.00 | 17,385 | — | — |
| 2022-03-09 | $384.00 | $384.00 | 15,476 | — | — |
| 2022-03-08 | $360.00 | $360.00 | 14,824 | — | — |
| 2022-03-07 | $384.00 | $384.00 | 14,889 | — | — |
| 2022-03-04 | $408.00 | $408.00 | 9,461 | — | — |
| 2022-03-03 | $408.00 | $408.00 | 9,600 | — | — |
| 2022-03-02 | $432.00 | $432.00 | 19,790 | — | — |
| 2022-03-01 | $432.00 | $432.00 | 20,888 | — | — |
| 2022-02-28 | $408.00 | $408.00 | 14,188 | — | — |
| 2022-02-25 | $408.00 | $408.00 | 10,013 | — | — |
| 2022-02-24 | $408.00 | $408.00 | 17,430 | — | — |
| 2022-02-23 | $408.00 | $408.00 | 9,490 | — | — |
| 2022-02-22 | $432.00 | $432.00 | 8,998 | — | — |
| 2022-02-18 | $456.00 | $456.00 | 10,403 | — | — |
| 2022-02-17 | $480.00 | $480.00 | 10,921 | — | — |
| 2022-02-16 | $504.00 | $504.00 | 11,191 | — | — |
| 2022-02-15 | $480.00 | $480.00 | 8,245 | — | — |
| 2022-02-14 | $456.00 | $456.00 | 7,392 | — | — |
| 2022-02-11 | $480.00 | $480.00 | 10,706 | — | — |
| 2022-02-10 | $480.00 | $480.00 | 11,597 | — | — |
| 2022-02-09 | $480.00 | $480.00 | 13,640 | — | — |
| 2022-02-08 | $456.00 | $456.00 | 8,449 | — | — |
| 2022-02-07 | $480.00 | $480.00 | 7,703 | — | — |
| 2022-02-04 | $480.00 | $480.00 | 7,762 | — | — |
| 2022-02-03 | $480.00 | $480.00 | 7,661 | — | — |
| 2022-02-02 | $480.00 | $480.00 | 10,033 | — | — |
| 2022-02-01 | $504.00 | $504.00 | 9,875 | — | — |
| 2022-01-31 | $504.00 | $504.00 | 14,697 | — | — |
| 2022-01-28 | $480.00 | $480.00 | 21,394 | — | — |
| 2022-01-27 | $504.00 | $504.00 | 45,214 | — | — |
| 2022-01-26 | $480.00 | $480.00 | 16,358 | — | — |
| 2022-01-25 | $480.00 | $480.00 | 9,125 | — | — |
| 2022-01-24 | $480.00 | $480.00 | 13,969 | — | — |
| 2022-01-21 | $480.00 | $480.00 | 11,175 | — | — |
| 2022-01-20 | $528.00 | $528.00 | 9,177 | — | — |
| 2022-01-19 | $528.00 | $528.00 | 6,700 | — | — |
| 2022-01-18 | $528.00 | $528.00 | 8,420 | — | — |
| 2022-01-14 | $528.00 | $528.00 | 7,069 | — | — |
| 2022-01-13 | $552.00 | $552.00 | 8,402 | — | — |
| 2022-01-12 | $576.00 | $576.00 | 9,101 | — | — |
| 2022-01-11 | $600.00 | $600.00 | 13,027 | — | — |
| 2022-01-10 | $600.00 | $600.00 | 9,705 | — | — |
| 2022-01-07 | $624.00 | $624.00 | 10,444 | — | — |
| 2022-01-06 | $576.00 | $576.00 | 12,985 | — | — |
| 2022-01-05 | $624.00 | $624.00 | 33,657 | — | — |
| 2022-01-04 | $600.00 | $600.00 | 26,465 | — | — |
| 2022-01-03 | $552.00 | $552.00 | 13,232 | — | — |