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
- 2019-11-14 to 2026-08-27
- 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 | $68.00 | $68.00 | 4,536 | — | — |
| 2022-12-29 | $71.00 | $71.00 | 1,552 | — | — |
| 2022-12-28 | $70.00 | $70.00 | 3,764 | — | — |
| 2022-12-27 | $80.00 | $80.00 | 1,036 | — | — |
| 2022-12-23 | $75.00 | $75.00 | 788 | — | — |
| 2022-12-22 | $80.75 | $80.75 | 1,156 | — | — |
| 2022-12-21 | $81.25 | $81.25 | 828 | — | — |
| 2022-12-20 | $81.00 | $81.00 | 1,096 | — | — |
| 2022-12-19 | $83.75 | $83.75 | 1,004 | — | — |
| 2022-12-16 | $87.25 | $87.25 | 1,576 | — | — |
| 2022-12-15 | $80.25 | $80.25 | 1,412 | — | — |
| 2022-12-14 | $84.38 | $84.38 | 5,712 | — | — |
| 2022-12-13 | $102.50 | $102.50 | 1,324 | — | — |
| 2022-12-12 | $105.50 | $105.50 | 456 | — | — |
| 2022-12-09 | $112.00 | $112.00 | 1,048 | — | — |
| 2022-12-08 | $112.50 | $112.50 | 1,176 | — | — |
| 2022-12-07 | $116.00 | $116.00 | 724 | — | — |
| 2022-12-06 | $119.25 | $119.25 | 1,940 | — | — |
| 2022-12-05 | $123.75 | $123.75 | 2,472 | — | — |
| 2022-12-02 | $123.50 | $123.50 | 2,728 | — | — |
| 2022-12-01 | $118.75 | $118.75 | 2,744 | — | — |
| 2022-11-30 | $123.75 | $123.75 | 1,524 | — | — |
| 2022-11-29 | $112.75 | $112.75 | 648 | — | — |
| 2022-11-28 | $111.25 | $111.25 | 824 | — | — |
| 2022-11-25 | $114.00 | $114.00 | 408 | — | — |
| 2022-11-23 | $108.50 | $108.50 | 988 | — | — |
| 2022-11-22 | $108.25 | $108.25 | 424 | — | — |
| 2022-11-21 | $107.50 | $107.50 | 1,032 | — | — |
| 2022-11-18 | $111.00 | $111.00 | 960 | — | — |
| 2022-11-17 | $114.25 | $114.25 | 1,040 | — | — |
| 2022-11-16 | $107.75 | $107.75 | 976 | — | — |
| 2022-11-15 | $104.00 | $104.00 | 1,220 | — | — |
| 2022-11-14 | $102.50 | $102.50 | 1,496 | — | — |
| 2022-11-11 | $98.00 | $98.00 | 3,564 | — | — |
| 2022-11-10 | $103.50 | $103.50 | 2,480 | — | — |
| 2022-11-09 | $99.50 | $99.50 | 1,040 | — | — |
| 2022-11-08 | $102.75 | $102.75 | 1,048 | — | — |
| 2022-11-07 | $100.00 | $100.00 | 864 | — | — |
| 2022-11-04 | $95.75 | $95.75 | 1,320 | — | — |
| 2022-11-03 | $95.50 | $95.50 | 2,516 | — | — |
| 2022-11-02 | $98.00 | $98.00 | 1,744 | — | — |
| 2022-11-01 | $101.50 | $101.50 | 464 | — | — |
| 2022-10-31 | $101.50 | $101.50 | 3,956 | — | — |
| 2022-10-28 | $98.25 | $98.25 | 2,244 | — | — |
| 2022-10-27 | $100.75 | $100.75 | 3,328 | — | — |
| 2022-10-26 | $109.00 | $109.00 | 1,180 | — | — |
| 2022-10-25 | $115.75 | $115.75 | 4,232 | — | — |
| 2022-10-24 | $111.50 | $111.50 | 1,276 | — | — |
| 2022-10-21 | $114.00 | $114.00 | 3,996 | — | — |
| 2022-10-20 | $108.75 | $108.75 | 3,148 | — | — |
| 2022-10-19 | $96.50 | $96.50 | 3,400 | — | — |
| 2022-10-18 | $99.50 | $99.50 | 3,244 | — | — |
| 2022-10-17 | $103.50 | $103.50 | 2,708 | — | — |
| 2022-10-14 | $95.75 | $95.75 | 2,080 | — | — |
| 2022-10-13 | $95.75 | $95.75 | 1,436 | — | — |
| 2022-10-12 | $95.50 | $95.50 | 816 | — | — |
| 2022-10-11 | $96.25 | $96.25 | 8,380 | — | — |
| 2022-10-10 | $85.00 | $85.00 | 544 | — | — |
| 2022-10-07 | $88.00 | $88.00 | 5,568 | — | — |
| 2022-10-06 | $89.25 | $89.25 | 9,516 | — | — |
| 2022-10-05 | $82.50 | $82.50 | 1,816 | — | — |
| 2022-10-04 | $79.00 | $79.00 | 1,852 | — | — |
| 2022-10-03 | $71.25 | $71.25 | 3,424 | — | — |
| 2022-09-30 | $69.75 | $69.75 | 4,188 | — | — |
| 2022-09-29 | $69.00 | $69.00 | 1,224 | — | — |
| 2022-09-28 | $69.25 | $69.25 | 2,352 | — | — |
| 2022-09-27 | $71.00 | $71.00 | 1,096 | — | — |
| 2022-09-26 | $69.50 | $69.50 | 1,912 | — | — |
| 2022-09-23 | $72.75 | $72.75 | 4,204 | — | — |
| 2022-09-22 | $76.00 | $76.00 | 2,596 | — | — |
| 2022-09-21 | $76.00 | $76.00 | 2,924 | — | — |
| 2022-09-20 | $75.75 | $75.75 | 2,904 | — | — |
| 2022-09-19 | $75.00 | $75.00 | 2,760 | — | — |
| 2022-09-16 | $77.50 | $77.50 | 3,728 | — | — |
| 2022-09-15 | $78.00 | $78.00 | 4,252 | — | — |
| 2022-09-14 | $77.50 | $77.50 | 7,152 | — | — |
| 2022-09-13 | $76.50 | $76.50 | 5,868 | — | — |
| 2022-09-12 | $80.00 | $80.00 | 10,008 | — | — |
| 2022-09-09 | $81.75 | $81.75 | 14,784 | — | — |
| 2022-09-08 | $89.50 | $89.50 | 5,788 | — | — |
| 2022-09-07 | $92.75 | $92.75 | 1,160 | — | — |
| 2022-09-06 | $90.25 | $90.25 | 1,488 | — | — |
| 2022-09-02 | $92.75 | $92.75 | 576 | — | — |
| 2022-09-01 | $93.00 | $93.00 | 956 | — | — |
| 2022-08-31 | $94.25 | $94.25 | 1,412 | — | — |
| 2022-08-30 | $92.00 | $92.00 | 2,736 | — | — |
| 2022-08-29 | $91.50 | $91.50 | 5,240 | — | — |
| 2022-08-26 | $90.50 | $90.50 | 6,060 | — | — |
| 2022-08-25 | $94.50 | $94.50 | 6,092 | — | — |
| 2022-08-24 | $91.50 | $91.50 | 4,880 | — | — |
| 2022-08-23 | $93.50 | $93.50 | 6,376 | — | — |
| 2022-08-22 | $92.75 | $92.75 | 6,216 | — | — |
| 2022-08-19 | $105.50 | $105.50 | 9,384 | — | — |
| 2022-08-18 | $111.25 | $111.25 | 4,648 | — | — |
| 2022-08-17 | $116.00 | $116.00 | 14,888 | — | — |
| 2022-08-16 | $130.25 | $130.25 | 9,420 | — | — |
| 2022-08-15 | $157.00 | $157.00 | 2,336 | — | — |
| 2022-08-12 | $158.00 | $158.00 | 1,784 | — | — |
| 2022-08-11 | $142.75 | $142.75 | 804 | — | — |
| 2022-08-10 | $148.00 | $148.00 | 1,548 | — | — |
| 2022-08-09 | $144.50 | $144.50 | 1,488 | — | — |
| 2022-08-08 | $157.00 | $157.00 | 700 | — | — |
| 2022-08-05 | $154.50 | $154.50 | 876 | — | — |
| 2022-08-04 | $155.00 | $155.00 | 1,504 | — | — |
| 2022-08-03 | $159.75 | $159.75 | 2,032 | — | — |
| 2022-08-02 | $171.75 | $171.75 | 1,164 | — | — |
| 2022-08-01 | $171.25 | $171.25 | 1,628 | — | — |
| 2022-07-29 | $164.50 | $164.50 | 1,204 | — | — |
| 2022-07-28 | $156.75 | $156.75 | 708 | — | — |
| 2022-07-27 | $150.50 | $150.50 | 2,668 | — | — |
| 2022-07-26 | $144.75 | $144.75 | 1,044 | — | — |
| 2022-07-25 | $157.50 | $157.50 | 568 | — | — |
| 2022-07-22 | $150.50 | $150.50 | 1,080 | — | — |
| 2022-07-21 | $155.50 | $155.50 | 1,676 | — | — |
| 2022-07-20 | $156.00 | $156.00 | 2,976 | — | — |
| 2022-07-19 | $148.25 | $148.25 | 1,288 | — | — |
| 2022-07-18 | $135.50 | $135.50 | 2,104 | — | — |
| 2022-07-15 | $136.75 | $136.75 | 1,000 | — | — |
| 2022-07-14 | $147.25 | $147.25 | 2,164 | — | — |
| 2022-07-13 | $139.00 | $139.00 | 828 | — | — |
| 2022-07-12 | $138.25 | $138.25 | 1,020 | — | — |
| 2022-07-11 | $132.00 | $132.00 | 656 | — | — |
| 2022-07-08 | $135.75 | $135.75 | 1,580 | — | — |
| 2022-07-07 | $135.50 | $135.50 | 1,516 | — | — |
| 2022-07-06 | $128.75 | $128.75 | 1,192 | — | — |
| 2022-07-05 | $134.50 | $134.50 | 1,392 | — | — |
| 2022-07-01 | $126.50 | $126.50 | 1,020 | — | — |
| 2022-06-30 | $121.00 | $121.00 | 1,684 | — | — |
| 2022-06-29 | $120.25 | $120.25 | 2,204 | — | — |
| 2022-06-28 | $124.00 | $124.00 | 1,572 | — | — |
| 2022-06-27 | $131.50 | $131.50 | 1,052 | — | — |
| 2022-06-24 | $125.50 | $125.50 | 1,952 | — | — |
| 2022-06-23 | $121.75 | $121.75 | 2,580 | — | — |
| 2022-06-22 | $122.00 | $122.00 | 3,284 | — | — |
| 2022-06-21 | $120.50 | $120.50 | 3,424 | — | — |
| 2022-06-17 | $123.00 | $123.00 | 7,016 | — | — |
| 2022-06-16 | $119.00 | $119.00 | 2,984 | — | — |
| 2022-06-15 | $116.25 | $116.25 | 2,792 | — | — |
| 2022-06-14 | $127.00 | $127.00 | 1,744 | — | — |
| 2022-06-13 | $133.00 | $133.00 | 4,076 | — | — |
| 2022-06-10 | $148.00 | $148.00 | 2,056 | — | — |
| 2022-06-09 | $149.00 | $149.00 | 824 | — | — |
| 2022-06-08 | $158.50 | $158.50 | 1,168 | — | — |
| 2022-06-07 | $153.75 | $153.75 | 1,204 | — | — |
| 2022-06-06 | $146.25 | $146.25 | 1,440 | — | — |
| 2022-06-03 | $148.00 | $148.00 | 1,748 | — | — |
| 2022-06-02 | $156.50 | $156.50 | 736 | — | — |
| 2022-06-01 | $145.75 | $145.75 | 1,572 | — | — |
| 2022-05-31 | $149.00 | $149.00 | 1,700 | — | — |
| 2022-05-27 | $151.25 | $151.25 | 2,800 | — | — |
| 2022-05-26 | $156.75 | $156.75 | 3,780 | — | — |
| 2022-05-25 | $147.50 | $147.50 | 1,420 | — | — |
| 2022-05-24 | $140.75 | $140.75 | 4,032 | — | — |
| 2022-05-23 | $152.00 | $152.00 | 1,704 | — | — |
| 2022-05-20 | $155.75 | $155.75 | 2,444 | — | — |
| 2022-05-19 | $152.00 | $152.00 | 3,804 | — | — |
| 2022-05-18 | $155.00 | $155.00 | 1,788 | — | — |
| 2022-05-17 | $160.25 | $160.25 | 3,360 | — | — |
| 2022-05-16 | $156.00 | $156.00 | 3,336 | — | — |
| 2022-05-13 | $159.00 | $159.00 | 1,264 | — | — |
| 2022-05-12 | $156.25 | $156.25 | 5,044 | — | — |
| 2022-05-11 | $151.75 | $151.75 | 6,360 | — | — |
| 2022-05-10 | $169.25 | $169.25 | 3,660 | — | — |
| 2022-05-09 | $164.50 | $164.50 | 1,732 | — | — |
| 2022-05-06 | $170.00 | $170.00 | 2,272 | — | — |
| 2022-05-05 | $173.50 | $173.50 | 2,960 | — | — |
| 2022-05-04 | $185.25 | $185.25 | 3,452 | — | — |
| 2022-05-03 | $193.50 | $193.50 | 1,348 | — | — |
| 2022-05-02 | $190.75 | $190.75 | 1,984 | — | — |
| 2022-04-29 | $181.75 | $181.75 | 1,360 | — | — |
| 2022-04-28 | $182.00 | $182.00 | 1,716 | — | — |
| 2022-04-27 | $176.50 | $176.50 | 1,316 | — | — |
| 2022-04-26 | $185.50 | $185.50 | 1,488 | — | — |
| 2022-04-25 | $190.25 | $190.25 | 3,216 | — | — |
| 2022-04-22 | $177.00 | $177.00 | 5,260 | — | — |
| 2022-04-21 | $182.50 | $182.50 | 4,528 | — | — |
| 2022-04-20 | $193.25 | $193.25 | 3,844 | — | — |
| 2022-04-19 | $193.25 | $193.25 | 4,380 | — | — |
| 2022-04-18 | $194.25 | $194.25 | 8,868 | — | — |
| 2022-04-14 | $210.25 | $210.25 | 5,764 | — | — |
| 2022-04-13 | $218.75 | $218.75 | 9,752 | — | — |
| 2022-04-12 | $213.75 | $213.75 | 8,516 | — | — |
| 2022-04-11 | $230.00 | $230.00 | 3,388 | — | — |
| 2022-04-08 | $226.63 | $226.63 | 3,096 | — | — |
| 2022-04-07 | $232.75 | $232.75 | 3,952 | — | — |
| 2022-04-06 | $232.25 | $232.25 | 5,532 | — | — |
| 2022-04-05 | $242.75 | $242.75 | 7,864 | — | — |
| 2022-04-04 | $265.50 | $265.50 | 2,888 | — | — |
| 2022-04-01 | $262.00 | $262.00 | 2,308 | — | — |
| 2022-03-31 | $268.50 | $268.50 | 5,352 | — | — |
| 2022-03-30 | $268.00 | $268.00 | 7,396 | — | — |
| 2022-03-29 | $291.75 | $291.75 | 5,352 | — | — |
| 2022-03-28 | $284.75 | $284.75 | 3,212 | — | — |
| 2022-03-25 | $302.75 | $302.75 | 4,972 | — | — |
| 2022-03-24 | $295.50 | $295.50 | 4,252 | — | — |
| 2022-03-23 | $287.25 | $287.25 | 2,312 | — | — |
| 2022-03-22 | $285.75 | $285.75 | 1,548 | — | — |
| 2022-03-21 | $298.25 | $298.25 | 3,620 | — | — |
| 2022-03-18 | $305.00 | $305.00 | 13,908 | — | — |
| 2022-03-17 | $267.00 | $267.00 | 4,220 | — | — |
| 2022-03-16 | $258.50 | $258.50 | 1,912 | — | — |
| 2022-03-15 | $246.25 | $246.25 | 2,660 | — | — |
| 2022-03-14 | $247.00 | $247.00 | 3,084 | — | — |
| 2022-03-11 | $239.75 | $239.75 | 1,552 | — | — |
| 2022-03-10 | $240.25 | $240.25 | 5,856 | — | — |
| 2022-03-09 | $223.25 | $223.25 | 1,644 | — | — |
| 2022-03-08 | $217.75 | $217.75 | 3,176 | — | — |
| 2022-03-07 | $211.75 | $211.75 | 3,912 | — | — |
| 2022-03-04 | $215.25 | $215.25 | 4,084 | — | — |
| 2022-03-03 | $209.25 | $209.25 | 3,344 | — | — |
| 2022-03-02 | $217.50 | $217.50 | 4,944 | — | — |
| 2022-03-01 | $212.00 | $212.00 | 5,568 | — | — |
| 2022-02-28 | $228.00 | $228.00 | 1,644 | — | — |
| 2022-02-25 | $224.50 | $224.50 | 3,424 | — | — |
| 2022-02-24 | $230.50 | $230.50 | 4,824 | — | — |
| 2022-02-23 | $218.00 | $218.00 | 11,880 | — | — |
| 2022-02-22 | $235.00 | $235.00 | 2,844 | — | — |
| 2022-02-18 | $244.00 | $244.00 | 7,388 | — | — |
| 2022-02-17 | $275.50 | $275.50 | 1,300 | — | — |
| 2022-02-16 | $284.00 | $284.00 | 1,232 | — | — |
| 2022-02-15 | $279.25 | $279.25 | 4,436 | — | — |
| 2022-02-14 | $272.25 | $272.25 | 1,528 | — | — |
| 2022-02-11 | $271.25 | $271.25 | 3,128 | — | — |
| 2022-02-10 | $270.75 | $270.75 | 4,036 | — | — |
| 2022-02-09 | $268.50 | $268.50 | 6,636 | — | — |
| 2022-02-08 | $269.25 | $269.25 | 2,188 | — | — |
| 2022-02-07 | $260.00 | $260.00 | 2,752 | — | — |
| 2022-02-04 | $252.50 | $252.50 | 3,380 | — | — |
| 2022-02-03 | $246.75 | $246.75 | 5,360 | — | — |
| 2022-02-02 | $242.50 | $242.50 | 5,288 | — | — |
| 2022-02-01 | $248.25 | $248.25 | 16,964 | — | — |
| 2022-01-31 | $236.75 | $236.75 | 4,568 | — | — |
| 2022-01-28 | $226.75 | $226.75 | 3,112 | — | — |
| 2022-01-27 | $226.75 | $226.75 | 2,884 | — | — |
| 2022-01-26 | $232.50 | $232.50 | 8,124 | — | — |
| 2022-01-25 | $225.00 | $225.00 | 4,532 | — | — |
| 2022-01-24 | $224.25 | $224.25 | 6,860 | — | — |
| 2022-01-21 | $214.75 | $214.75 | 8,364 | — | — |
| 2022-01-20 | $224.25 | $224.25 | 5,728 | — | — |
| 2022-01-19 | $232.25 | $232.25 | 3,932 | — | — |
| 2022-01-18 | $235.25 | $235.25 | 4,648 | — | — |
| 2022-01-14 | $231.25 | $231.25 | 5,720 | — | — |
| 2022-01-13 | $236.25 | $236.25 | 3,972 | — | — |
| 2022-01-12 | $241.00 | $241.00 | 2,460 | — | — |
| 2022-01-11 | $249.50 | $249.50 | 3,504 | — | — |
| 2022-01-10 | $251.75 | $251.75 | 7,648 | — | — |
| 2022-01-07 | $238.00 | $238.00 | 5,668 | — | — |
| 2022-01-06 | $242.50 | $242.50 | 4,372 | — | — |
| 2022-01-05 | $252.75 | $252.75 | 7,072 | — | — |
| 2022-01-04 | $255.25 | $255.25 | 3,900 | — | — |
| 2022-01-03 | $271.00 | $271.00 | 6,384 | — | — |