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
- 2021-03-01 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 | $63.60 | $63.60 | 11,925 | — | — |
| 2022-12-29 | $61.80 | $61.80 | 68,745 | — | — |
| 2022-12-28 | $63.20 | $63.20 | 15,695 | — | — |
| 2022-12-27 | $66.60 | $66.60 | 12,375 | — | — |
| 2022-12-23 | $73.20 | $73.20 | 18,180 | — | — |
| 2022-12-22 | $74.60 | $74.60 | 28,515 | — | — |
| 2022-12-21 | $67.40 | $67.40 | 6,765 | — | — |
| 2022-12-20 | $67.60 | $67.60 | 5,490 | — | — |
| 2022-12-19 | $70.40 | $70.40 | 7,370 | — | — |
| 2022-12-16 | $78.00 | $78.00 | 21,020 | — | — |
| 2022-12-15 | $76.00 | $76.00 | 21,770 | — | — |
| 2022-12-14 | $69.60 | $69.60 | 6,945 | — | — |
| 2022-12-13 | $70.40 | $70.40 | 17,225 | — | — |
| 2022-12-12 | $69.20 | $69.20 | 6,435 | — | — |
| 2022-12-09 | $72.20 | $72.20 | 12,275 | — | — |
| 2022-12-08 | $69.20 | $69.20 | 3,715 | — | — |
| 2022-12-07 | $67.00 | $67.00 | 5,445 | — | — |
| 2022-12-06 | $69.60 | $69.60 | 6,035 | — | — |
| 2022-12-05 | $73.20 | $73.20 | 9,675 | — | — |
| 2022-12-02 | $73.80 | $73.80 | 12,255 | — | — |
| 2022-12-01 | $73.80 | $73.80 | 12,245 | — | — |
| 2022-11-30 | $73.40 | $73.40 | 17,410 | — | — |
| 2022-11-29 | $67.00 | $67.00 | 7,025 | — | — |
| 2022-11-28 | $67.00 | $67.00 | 8,195 | — | — |
| 2022-11-25 | $69.20 | $69.20 | 4,440 | — | — |
| 2022-11-23 | $66.00 | $66.00 | 8,775 | — | — |
| 2022-11-22 | $65.60 | $65.60 | 8,065 | — | — |
| 2022-11-21 | $63.80 | $63.80 | 11,225 | — | — |
| 2022-11-18 | $67.80 | $67.80 | 8,855 | — | — |
| 2022-11-17 | $70.40 | $70.40 | 10,630 | — | — |
| 2022-11-16 | $65.20 | $65.20 | 10,760 | — | — |
| 2022-11-15 | $72.00 | $72.00 | 18,105 | — | — |
| 2022-11-14 | $70.40 | $70.40 | 14,900 | — | — |
| 2022-11-11 | $67.00 | $67.00 | 21,340 | — | — |
| 2022-11-10 | $63.80 | $63.80 | 23,815 | — | — |
| 2022-11-09 | $57.00 | $57.00 | 15,995 | — | — |
| 2022-11-08 | $61.80 | $61.80 | 12,680 | — | — |
| 2022-11-07 | $62.80 | $62.80 | 10,125 | — | — |
| 2022-11-04 | $64.80 | $64.80 | 13,695 | — | — |
| 2022-11-03 | $62.40 | $62.40 | 12,000 | — | — |
| 2022-11-02 | $61.20 | $61.20 | 9,805 | — | — |
| 2022-11-01 | $63.00 | $63.00 | 10,590 | — | — |
| 2022-10-31 | $61.60 | $61.60 | 17,455 | — | — |
| 2022-10-28 | $60.00 | $60.00 | 14,800 | — | — |
| 2022-10-27 | $62.00 | $62.00 | 15,980 | — | — |
| 2022-10-26 | $61.80 | $61.80 | 15,635 | — | — |
| 2022-10-25 | $62.80 | $62.80 | 17,485 | — | — |
| 2022-10-24 | $57.00 | $57.00 | 10,205 | — | — |
| 2022-10-21 | $59.60 | $59.60 | 16,560 | — | — |
| 2022-10-20 | $60.40 | $60.40 | 15,540 | — | — |
| 2022-10-19 | $61.20 | $61.20 | 12,145 | — | — |
| 2022-10-18 | $64.40 | $64.40 | 11,435 | — | — |
| 2022-10-17 | $64.40 | $64.40 | 18,105 | — | — |
| 2022-10-14 | $60.20 | $60.20 | 43,070 | — | — |
| 2022-10-13 | $64.20 | $64.20 | 21,635 | — | — |
| 2022-10-12 | $63.20 | $63.20 | 13,600 | — | — |
| 2022-10-11 | $60.20 | $60.20 | 23,970 | — | — |
| 2022-10-10 | $64.80 | $64.80 | 17,390 | — | — |
| 2022-10-07 | $69.00 | $69.00 | 22,015 | — | — |
| 2022-10-06 | $76.60 | $76.60 | 16,455 | — | — |
| 2022-10-05 | $75.20 | $75.20 | 16,680 | — | — |
| 2022-10-04 | $71.80 | $71.80 | 44,425 | — | — |
| 2022-10-03 | $68.60 | $68.60 | 51,740 | — | — |
| 2022-09-30 | $75.40 | $75.40 | 25,030 | — | — |
| 2022-09-29 | $77.40 | $77.40 | 59,525 | — | — |
| 2022-09-28 | $82.00 | $82.00 | 22,760 | — | — |
| 2022-09-27 | $81.40 | $81.40 | 27,360 | — | — |
| 2022-09-26 | $81.40 | $81.40 | 19,770 | — | — |
| 2022-09-23 | $89.00 | $89.00 | 25,980 | — | — |
| 2022-09-22 | $98.00 | $98.00 | 29,190 | — | — |
| 2022-09-21 | $90.60 | $90.60 | 25,065 | — | — |
| 2022-09-20 | $93.00 | $93.00 | 21,235 | — | — |
| 2022-09-19 | $105.20 | $105.20 | 16,520 | — | — |
| 2022-09-16 | $107.00 | $107.00 | 117,770 | — | — |
| 2022-09-15 | $109.20 | $109.20 | 35,825 | — | — |
| 2022-09-14 | $111.00 | $111.00 | 39,990 | — | — |
| 2022-09-13 | $104.20 | $104.20 | 36,250 | — | — |
| 2022-09-12 | $105.00 | $105.00 | 98,800 | — | — |
| 2022-09-09 | $86.60 | $86.60 | 16,715 | — | — |
| 2022-09-08 | $87.80 | $87.80 | 14,395 | — | — |
| 2022-09-07 | $87.40 | $87.40 | 10,450 | — | — |
| 2022-09-06 | $86.40 | $86.40 | 18,080 | — | — |
| 2022-09-02 | $90.40 | $90.40 | 11,145 | — | — |
| 2022-09-01 | $92.40 | $92.40 | 13,390 | — | — |
| 2022-08-31 | $96.00 | $96.00 | 11,890 | — | — |
| 2022-08-30 | $96.60 | $96.60 | 9,065 | — | — |
| 2022-08-29 | $97.60 | $97.60 | 6,940 | — | — |
| 2022-08-26 | $97.60 | $97.60 | 11,380 | — | — |
| 2022-08-25 | $103.20 | $103.20 | 9,400 | — | — |
| 2022-08-24 | $102.00 | $102.00 | 5,500 | — | — |
| 2022-08-23 | $100.80 | $100.80 | 11,550 | — | — |
| 2022-08-22 | $101.40 | $101.40 | 13,445 | — | — |
| 2022-08-19 | $101.80 | $101.80 | 7,920 | — | — |
| 2022-08-18 | $104.00 | $104.00 | 11,340 | — | — |
| 2022-08-17 | $106.00 | $106.00 | 15,130 | — | — |
| 2022-08-16 | $108.40 | $108.40 | 21,180 | — | — |
| 2022-08-15 | $115.60 | $115.60 | 14,515 | — | — |
| 2022-08-12 | $110.00 | $110.00 | 13,965 | — | — |
| 2022-08-11 | $113.00 | $113.00 | 17,690 | — | — |
| 2022-08-10 | $110.60 | $110.60 | 27,190 | — | — |
| 2022-08-09 | $108.60 | $108.60 | 10,155 | — | — |
| 2022-08-08 | $112.40 | $112.40 | 9,640 | — | — |
| 2022-08-05 | $110.20 | $110.20 | 9,580 | — | — |
| 2022-08-04 | $109.00 | $109.00 | 16,540 | — | — |
| 2022-08-03 | $117.80 | $117.80 | 17,485 | — | — |
| 2022-08-02 | $111.60 | $111.60 | 10,635 | — | — |
| 2022-08-01 | $111.60 | $111.60 | 16,780 | — | — |
| 2022-07-29 | $119.80 | $119.80 | 12,230 | — | — |
| 2022-07-28 | $116.80 | $116.80 | 10,855 | — | — |
| 2022-07-27 | $115.60 | $115.60 | 9,310 | — | — |
| 2022-07-26 | $106.60 | $106.60 | 17,290 | — | — |
| 2022-07-25 | $117.80 | $117.80 | 6,950 | — | — |
| 2022-07-22 | $119.20 | $119.20 | 15,060 | — | — |
| 2022-07-21 | $130.20 | $130.20 | 25,270 | — | — |
| 2022-07-20 | $120.40 | $120.40 | 12,440 | — | — |
| 2022-07-19 | $120.00 | $120.00 | 9,845 | — | — |
| 2022-07-18 | $119.40 | $119.40 | 13,270 | — | — |
| 2022-07-15 | $117.80 | $117.80 | 12,290 | — | — |
| 2022-07-14 | $121.80 | $121.80 | 16,465 | — | — |
| 2022-07-13 | $121.40 | $121.40 | 12,315 | — | — |
| 2022-07-12 | $121.40 | $121.40 | 26,545 | — | — |
| 2022-07-11 | $121.80 | $121.80 | 20,130 | — | — |
| 2022-07-08 | $134.40 | $134.40 | 16,430 | — | — |
| 2022-07-07 | $141.80 | $141.80 | 31,005 | — | — |
| 2022-07-06 | $124.20 | $124.20 | 15,785 | — | — |
| 2022-07-05 | $135.00 | $135.00 | 13,745 | — | — |
| 2022-07-01 | $140.80 | $140.80 | 23,820 | — | — |
| 2022-06-30 | $153.00 | $153.00 | 57,630 | — | — |
| 2022-06-29 | $153.00 | $153.00 | 196,440 | — | — |
| 2022-06-28 | $150.00 | $150.00 | 41,980 | — | — |
| 2022-06-27 | $153.00 | $153.00 | 45,890 | — | — |
| 2022-06-24 | $140.20 | $140.20 | 35,295 | — | — |
| 2022-06-23 | $135.60 | $135.60 | 85,290 | — | — |
| 2022-06-22 | $116.00 | $116.00 | 19,075 | — | — |
| 2022-06-21 | $116.00 | $116.00 | 15,045 | — | — |
| 2022-06-17 | $108.40 | $108.40 | 17,585 | — | — |
| 2022-06-16 | $107.60 | $107.60 | 14,660 | — | — |
| 2022-06-15 | $105.20 | $105.20 | 17,905 | — | — |
| 2022-06-14 | $91.80 | $91.80 | 9,475 | — | — |
| 2022-06-13 | $94.40 | $94.40 | 17,330 | — | — |
| 2022-06-10 | $109.80 | $109.80 | 15,150 | — | — |
| 2022-06-09 | $106.00 | $106.00 | 11,640 | — | — |
| 2022-06-08 | $111.00 | $111.00 | 13,435 | — | — |
| 2022-06-07 | $111.40 | $111.40 | 15,545 | — | — |
| 2022-06-06 | $111.20 | $111.20 | 12,080 | — | — |
| 2022-06-03 | $109.60 | $109.60 | 16,025 | — | — |
| 2022-06-02 | $110.80 | $110.80 | 34,690 | — | — |
| 2022-06-01 | $102.40 | $102.40 | 38,595 | — | — |
| 2022-05-31 | $100.20 | $100.20 | 147,305 | — | — |
| 2022-05-27 | $84.00 | $84.00 | 8,870 | — | — |
| 2022-05-26 | $84.40 | $84.40 | 8,620 | — | — |
| 2022-05-25 | $86.60 | $86.60 | 11,985 | — | — |
| 2022-05-24 | $82.00 | $82.00 | 29,530 | — | — |
| 2022-05-23 | $86.20 | $86.20 | 18,750 | — | — |
| 2022-05-20 | $92.60 | $92.60 | 17,570 | — | — |
| 2022-05-19 | $93.20 | $93.20 | 13,520 | — | — |
| 2022-05-18 | $95.20 | $95.20 | 15,430 | — | — |
| 2022-05-17 | $105.80 | $105.80 | 48,835 | — | — |
| 2022-05-16 | $115.80 | $115.80 | 4,805 | — | — |
| 2022-05-13 | $115.20 | $115.20 | 13,045 | — | — |
| 2022-05-12 | $109.00 | $109.00 | 13,730 | — | — |
| 2022-05-11 | $113.80 | $113.80 | 15,405 | — | — |
| 2022-05-10 | $116.40 | $116.40 | 22,290 | — | — |
| 2022-05-09 | $129.40 | $129.40 | 20,245 | — | — |
| 2022-05-06 | $123.20 | $123.20 | 11,520 | — | — |
| 2022-05-05 | $131.80 | $131.80 | 20,695 | — | — |
| 2022-05-04 | $143.40 | $143.40 | 58,420 | — | — |
| 2022-05-03 | $119.00 | $119.00 | 10,085 | — | — |
| 2022-05-02 | $121.00 | $121.00 | 13,375 | — | — |
| 2022-04-29 | $122.00 | $122.00 | 14,760 | — | — |
| 2022-04-28 | $125.80 | $125.80 | 16,120 | — | — |
| 2022-04-27 | $128.40 | $128.40 | 14,965 | — | — |
| 2022-04-26 | $130.60 | $130.60 | 17,115 | — | — |
| 2022-04-25 | $139.80 | $139.80 | 29,535 | — | — |
| 2022-04-22 | $138.60 | $138.60 | 34,425 | — | — |
| 2022-04-21 | $150.00 | $150.00 | 30,680 | — | — |
| 2022-04-20 | $160.60 | $160.60 | 23,300 | — | — |
| 2022-04-19 | $178.80 | $178.80 | 32,145 | — | — |
| 2022-04-18 | $160.00 | $160.00 | 51,440 | — | — |
| 2022-04-14 | $198.00 | $198.00 | 16,750 | — | — |
| 2022-04-13 | $202.80 | $202.80 | 20,595 | — | — |
| 2022-04-12 | $214.40 | $214.40 | 29,060 | — | — |
| 2022-04-11 | $211.20 | $211.20 | 142,280 | — | — |
| 2022-04-08 | $282.00 | $282.00 | 28,630 | — | — |
| 2022-04-07 | $280.40 | $280.40 | 93,665 | — | — |
| 2022-04-06 | $295.00 | $295.00 | 129,765 | — | — |
| 2022-04-05 | $280.40 | $280.40 | 180,660 | — | — |
| 2022-04-04 | $254.80 | $254.80 | 298,185 | — | — |
| 2022-04-01 | $206.00 | $206.00 | 47,545 | — | — |
| 2022-03-31 | $197.40 | $197.40 | 14,650 | — | — |
| 2022-03-30 | $199.80 | $199.80 | 10,655 | — | — |
| 2022-03-29 | $200.80 | $200.80 | 27,010 | — | — |
| 2022-03-28 | $198.60 | $198.60 | 10,440 | — | — |
| 2022-03-25 | $199.60 | $199.60 | 18,905 | — | — |
| 2022-03-24 | $200.00 | $200.00 | 18,300 | — | — |
| 2022-03-23 | $199.40 | $199.40 | 19,195 | — | — |
| 2022-03-22 | $199.20 | $199.20 | 33,460 | — | — |
| 2022-03-21 | $199.00 | $199.00 | 33,380 | — | — |
| 2022-03-18 | $198.80 | $198.80 | 26,845 | — | — |
| 2022-03-17 | $198.60 | $198.60 | 2,670 | — | — |
| 2022-03-16 | $198.20 | $198.20 | 2,085 | — | — |
| 2022-03-15 | $198.00 | $198.00 | 2,870 | — | — |
| 2022-03-14 | $198.00 | $198.00 | 12,570 | — | — |
| 2022-03-11 | $198.60 | $198.60 | 1,320 | — | — |
| 2022-03-10 | $198.80 | $198.80 | 1,780 | — | — |
| 2022-03-09 | $198.80 | $198.80 | 3,395 | — | — |
| 2022-03-08 | $198.40 | $198.40 | 2,415 | — | — |
| 2022-03-07 | $198.40 | $198.40 | 9,055 | — | — |
| 2022-03-04 | $198.60 | $198.60 | 8,670 | — | — |
| 2022-03-03 | $198.40 | $198.40 | 5,765 | — | — |
| 2022-03-02 | $198.40 | $198.40 | 4,985 | — | — |
| 2022-03-01 | $198.40 | $198.40 | 1,155 | — | — |
| 2022-02-28 | $198.40 | $198.40 | 2,420 | — | — |
| 2022-02-25 | $198.60 | $198.60 | 1,110 | — | — |
| 2022-02-24 | $198.20 | $198.20 | 3,220 | — | — |
| 2022-02-23 | $198.60 | $198.60 | 4,935 | — | — |
| 2022-02-22 | $198.60 | $198.60 | 3,670 | — | — |
| 2022-02-18 | $198.40 | $198.40 | 885 | — | — |
| 2022-02-17 | $198.40 | $198.40 | 4,020 | — | — |
| 2022-02-16 | $198.20 | $198.20 | 1,945 | — | — |
| 2022-02-15 | $198.20 | $198.20 | 1,635 | — | — |
| 2022-02-14 | $198.40 | $198.40 | 1,900 | — | — |
| 2022-02-11 | $198.40 | $198.40 | 6,105 | — | — |
| 2022-02-10 | $198.40 | $198.40 | 1,500 | — | — |
| 2022-02-09 | $198.20 | $198.20 | 670 | — | — |
| 2022-02-08 | $198.00 | $198.00 | 295 | — | — |
| 2022-02-07 | $197.80 | $197.80 | 1,175 | — | — |
| 2022-02-04 | $197.80 | $197.80 | 4,570 | — | — |
| 2022-02-03 | $198.20 | $198.20 | 650 | — | — |
| 2022-02-02 | $198.60 | $198.60 | 1,255 | — | — |
| 2022-02-01 | $198.60 | $198.60 | 6,570 | — | — |
| 2022-01-31 | $198.00 | $198.00 | 1,545 | — | — |
| 2022-01-28 | $197.60 | $197.60 | 1,250 | — | — |
| 2022-01-27 | $197.60 | $197.60 | 775 | — | — |
| 2022-01-26 | $198.20 | $198.20 | 5,175 | — | — |
| 2022-01-25 | $197.60 | $197.60 | 4,280 | — | — |
| 2022-01-24 | $198.00 | $198.00 | 9,585 | — | — |
| 2022-01-21 | $198.00 | $198.00 | 5,710 | — | — |
| 2022-01-20 | $198.20 | $198.20 | 2,950 | — | — |
| 2022-01-19 | $198.40 | $198.40 | 4,800 | — | — |
| 2022-01-18 | $198.00 | $198.00 | 5,830 | — | — |
| 2022-01-14 | $198.20 | $198.20 | 2,395 | — | — |
| 2022-01-13 | $198.40 | $198.40 | 1,330 | — | — |
| 2022-01-12 | $198.40 | $198.40 | 1,545 | — | — |
| 2022-01-11 | $198.40 | $198.40 | 1,660 | — | — |
| 2022-01-10 | $198.00 | $198.00 | 1,475 | — | — |
| 2022-01-07 | $198.00 | $198.00 | 1,455 | — | — |
| 2022-01-06 | $198.80 | $198.80 | 7,130 | — | — |
| 2022-01-05 | $198.60 | $198.60 | 3,180 | — | — |
| 2022-01-04 | $197.60 | $197.60 | 7,730 | — | — |
| 2022-01-03 | $198.60 | $198.60 | 3,020 | — | — |