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
- 2019-10-03 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 | $192.50 | $192.50 | 33,440 | — | — |
| 2022-12-29 | $162.00 | $162.00 | 7,624 | — | — |
| 2022-12-28 | $136.00 | $136.00 | 4,500 | — | — |
| 2022-12-27 | $129.00 | $129.00 | 11,874 | — | — |
| 2022-12-23 | $129.50 | $129.50 | 16,348 | — | — |
| 2022-12-22 | $108.00 | $108.00 | 7,442 | — | — |
| 2022-12-21 | $95.00 | $95.00 | 3,550 | — | — |
| 2022-12-20 | $101.00 | $101.00 | 1,326 | — | — |
| 2022-12-19 | $99.00 | $99.00 | 3,090 | — | — |
| 2022-12-16 | $102.00 | $102.00 | 7,724 | — | — |
| 2022-12-15 | $103.50 | $103.50 | 1,914 | — | — |
| 2022-12-14 | $105.50 | $105.50 | 1,282 | — | — |
| 2022-12-13 | $106.00 | $106.00 | 3,106 | — | — |
| 2022-12-12 | $108.00 | $108.00 | 1,452 | — | — |
| 2022-12-09 | $102.00 | $102.00 | 860 | — | — |
| 2022-12-08 | $100.50 | $100.50 | 1,270 | — | — |
| 2022-12-07 | $100.50 | $100.50 | 964 | — | — |
| 2022-12-06 | $100.00 | $100.00 | 1,294 | — | — |
| 2022-12-05 | $112.00 | $112.00 | 828 | — | — |
| 2022-12-02 | $110.00 | $110.00 | 1,054 | — | — |
| 2022-12-01 | $112.00 | $112.00 | 1,582 | — | — |
| 2022-11-30 | $111.00 | $111.00 | 988 | — | — |
| 2022-11-29 | $105.00 | $105.00 | 750 | — | — |
| 2022-11-28 | $105.00 | $105.00 | 2,208 | — | — |
| 2022-11-25 | $99.00 | $99.00 | 304 | — | — |
| 2022-11-23 | $100.00 | $100.00 | 1,056 | — | — |
| 2022-11-22 | $101.00 | $101.00 | 1,440 | — | — |
| 2022-11-21 | $98.00 | $98.00 | 1,102 | — | — |
| 2022-11-18 | $101.00 | $101.00 | 1,962 | — | — |
| 2022-11-17 | $94.00 | $94.00 | 7,844 | — | — |
| 2022-11-16 | $104.50 | $104.50 | 800 | — | — |
| 2022-11-15 | $110.00 | $110.00 | 1,106 | — | — |
| 2022-11-14 | $113.50 | $113.50 | 1,324 | — | — |
| 2022-11-11 | $118.00 | $118.00 | 1,210 | — | — |
| 2022-11-10 | $111.00 | $111.00 | 716 | — | — |
| 2022-11-09 | $106.50 | $106.50 | 1,804 | — | — |
| 2022-11-08 | $102.25 | $102.25 | 2,768 | — | — |
| 2022-11-07 | $113.00 | $113.00 | 2,472 | — | — |
| 2022-11-04 | $120.00 | $120.00 | 4,710 | — | — |
| 2022-11-03 | $117.00 | $117.00 | 6,906 | — | — |
| 2022-11-02 | $101.50 | $101.50 | 5,082 | — | — |
| 2022-11-01 | $89.50 | $89.50 | 2,432 | — | — |
| 2022-10-31 | $86.50 | $86.50 | 1,470 | — | — |
| 2022-10-28 | $83.50 | $83.50 | 1,242 | — | — |
| 2022-10-27 | $83.50 | $83.50 | 420 | — | — |
| 2022-10-26 | $85.00 | $85.00 | 1,018 | — | — |
| 2022-10-25 | $84.00 | $84.00 | 1,594 | — | — |
| 2022-10-24 | $82.00 | $82.00 | 1,184 | — | — |
| 2022-10-21 | $82.00 | $82.00 | 2,308 | — | — |
| 2022-10-20 | $83.00 | $83.00 | 578 | — | — |
| 2022-10-19 | $84.00 | $84.00 | 1,226 | — | — |
| 2022-10-18 | $90.00 | $90.00 | 930 | — | — |
| 2022-10-17 | $88.00 | $88.00 | 2,352 | — | — |
| 2022-10-14 | $93.50 | $93.50 | 1,128 | — | — |
| 2022-10-13 | $95.00 | $95.00 | 1,148 | — | — |
| 2022-10-12 | $93.50 | $93.50 | 872 | — | — |
| 2022-10-11 | $87.00 | $87.00 | 812 | — | — |
| 2022-10-10 | $87.00 | $87.00 | 2,390 | — | — |
| 2022-10-07 | $91.00 | $91.00 | 1,354 | — | — |
| 2022-10-06 | $94.50 | $94.50 | 400 | — | — |
| 2022-10-05 | $94.50 | $94.50 | 1,764 | — | — |
| 2022-10-04 | $93.50 | $93.50 | 1,990 | — | — |
| 2022-10-03 | $86.00 | $86.00 | 1,480 | — | — |
| 2022-09-30 | $89.50 | $89.50 | 1,374 | — | — |
| 2022-09-29 | $91.00 | $91.00 | 1,382 | — | — |
| 2022-09-28 | $95.00 | $95.00 | 2,678 | — | — |
| 2022-09-27 | $91.50 | $91.50 | 1,194 | — | — |
| 2022-09-26 | $91.00 | $91.00 | 1,066 | — | — |
| 2022-09-23 | $94.50 | $94.50 | 4,672 | — | — |
| 2022-09-22 | $90.00 | $90.00 | 3,006 | — | — |
| 2022-09-21 | $96.00 | $96.00 | 1,264 | — | — |
| 2022-09-20 | $99.00 | $99.00 | 2,416 | — | — |
| 2022-09-19 | $102.50 | $102.50 | 1,206 | — | — |
| 2022-09-16 | $102.50 | $102.50 | 2,200 | — | — |
| 2022-09-15 | $104.00 | $104.00 | 3,248 | — | — |
| 2022-09-14 | $103.50 | $103.50 | 6,738 | — | — |
| 2022-09-13 | $108.00 | $108.00 | 2,288 | — | — |
| 2022-09-12 | $106.50 | $106.50 | 1,338 | — | — |
| 2022-09-09 | $107.00 | $107.00 | 2,064 | — | — |
| 2022-09-08 | $107.00 | $107.00 | 1,166 | — | — |
| 2022-09-07 | $106.50 | $106.50 | 1,264 | — | — |
| 2022-09-06 | $102.50 | $102.50 | 2,780 | — | — |
| 2022-09-02 | $100.00 | $100.00 | 2,168 | — | — |
| 2022-09-01 | $104.00 | $104.00 | 2,224 | — | — |
| 2022-08-31 | $103.00 | $103.00 | 890 | — | — |
| 2022-08-30 | $104.00 | $104.00 | 1,350 | — | — |
| 2022-08-29 | $106.00 | $106.00 | 1,568 | — | — |
| 2022-08-26 | $107.50 | $107.50 | 4,674 | — | — |
| 2022-08-25 | $113.50 | $113.50 | 8,574 | — | — |
| 2022-08-24 | $101.50 | $101.50 | 916 | — | — |
| 2022-08-23 | $101.50 | $101.50 | 2,188 | — | — |
| 2022-08-22 | $101.00 | $101.00 | 1,810 | — | — |
| 2022-08-19 | $102.50 | $102.50 | 2,394 | — | — |
| 2022-08-18 | $105.50 | $105.50 | 2,110 | — | — |
| 2022-08-17 | $107.00 | $107.00 | 3,138 | — | — |
| 2022-08-16 | $108.00 | $108.00 | 3,760 | — | — |
| 2022-08-15 | $106.00 | $106.00 | 2,766 | — | — |
| 2022-08-12 | $100.50 | $100.50 | 5,964 | — | — |
| 2022-08-11 | $98.00 | $98.00 | 12,388 | — | — |
| 2022-08-10 | $109.00 | $109.00 | 3,092 | — | — |
| 2022-08-09 | $100.00 | $100.00 | 3,184 | — | — |
| 2022-08-08 | $112.50 | $112.50 | 2,652 | — | — |
| 2022-08-05 | $111.50 | $111.50 | 4,206 | — | — |
| 2022-08-04 | $112.50 | $112.50 | 4,632 | — | — |
| 2022-08-03 | $104.50 | $104.50 | 8,826 | — | — |
| 2022-08-02 | $96.00 | $96.00 | 3,236 | — | — |
| 2022-08-01 | $96.00 | $96.00 | 3,832 | — | — |
| 2022-07-29 | $100.00 | $100.00 | 3,584 | — | — |
| 2022-07-28 | $102.00 | $102.00 | 2,898 | — | — |
| 2022-07-27 | $100.50 | $100.50 | 1,626 | — | — |
| 2022-07-26 | $96.50 | $96.50 | 2,578 | — | — |
| 2022-07-25 | $99.00 | $99.00 | 2,374 | — | — |
| 2022-07-22 | $102.50 | $102.50 | 3,342 | — | — |
| 2022-07-21 | $110.00 | $110.00 | 4,412 | — | — |
| 2022-07-20 | $109.00 | $109.00 | 3,758 | — | — |
| 2022-07-19 | $104.00 | $104.00 | 5,538 | — | — |
| 2022-07-18 | $97.00 | $97.00 | 12,770 | — | — |
| 2022-07-15 | $112.00 | $112.00 | 15,152 | — | — |
| 2022-07-14 | $127.50 | $127.50 | 15,104 | — | — |
| 2022-07-13 | $118.00 | $118.00 | 30,110 | — | — |
| 2022-07-12 | $116.50 | $116.50 | 52,360 | — | — |
| 2022-07-11 | $102.50 | $102.50 | 22,378 | — | — |
| 2022-07-08 | $94.50 | $94.50 | 12,266 | — | — |
| 2022-07-07 | $79.00 | $79.00 | 4,310 | — | — |
| 2022-07-06 | $77.00 | $77.00 | 4,422 | — | — |
| 2022-07-05 | $76.50 | $76.50 | 6,264 | — | — |
| 2022-07-01 | $73.00 | $73.00 | 4,174 | — | — |
| 2022-06-30 | $75.00 | $75.00 | 8,232 | — | — |
| 2022-06-29 | $76.50 | $76.50 | 5,262 | — | — |
| 2022-06-28 | $75.50 | $75.50 | 11,786 | — | — |
| 2022-06-27 | $73.00 | $73.00 | 7,198 | — | — |
| 2022-06-24 | $67.00 | $67.00 | 78,750 | — | — |
| 2022-06-23 | $72.50 | $72.50 | 8,814 | — | — |
| 2022-06-22 | $63.00 | $63.00 | 13,126 | — | — |
| 2022-06-21 | $58.50 | $58.50 | 9,322 | — | — |
| 2022-06-17 | $54.50 | $54.50 | 10,736 | — | — |
| 2022-06-16 | $51.50 | $51.50 | 15,638 | — | — |
| 2022-06-15 | $54.50 | $54.50 | 11,194 | — | — |
| 2022-06-14 | $54.00 | $54.00 | 6,506 | — | — |
| 2022-06-13 | $59.00 | $59.00 | 13,220 | — | — |
| 2022-06-10 | $56.50 | $56.50 | 17,410 | — | — |
| 2022-06-09 | $66.00 | $66.00 | 12,568 | — | — |
| 2022-06-08 | $62.50 | $62.50 | 7,280 | — | — |
| 2022-06-07 | $63.00 | $63.00 | 16,416 | — | — |
| 2022-06-06 | $57.00 | $57.00 | 9,878 | — | — |
| 2022-06-03 | $57.50 | $57.50 | 4,914 | — | — |
| 2022-06-02 | $58.00 | $58.00 | 5,332 | — | — |
| 2022-06-01 | $54.00 | $54.00 | 6,036 | — | — |
| 2022-05-31 | $56.00 | $56.00 | 8,804 | — | — |
| 2022-05-27 | $58.50 | $58.50 | 5,964 | — | — |
| 2022-05-26 | $56.50 | $56.50 | 7,910 | — | — |
| 2022-05-25 | $56.50 | $56.50 | 5,504 | — | — |
| 2022-05-24 | $55.50 | $55.50 | 11,890 | — | — |
| 2022-05-23 | $63.50 | $63.50 | 14,110 | — | — |
| 2022-05-20 | $55.50 | $55.50 | 20,908 | — | — |
| 2022-05-19 | $63.50 | $63.50 | 9,668 | — | — |
| 2022-05-18 | $60.50 | $60.50 | 15,100 | — | — |
| 2022-05-17 | $66.50 | $66.50 | 19,192 | — | — |
| 2022-05-16 | $65.50 | $65.50 | 9,494 | — | — |
| 2022-05-13 | $61.50 | $61.50 | 14,852 | — | — |
| 2022-05-12 | $62.50 | $62.50 | 11,004 | — | — |
| 2022-05-11 | $62.50 | $62.50 | 11,880 | — | — |
| 2022-05-10 | $70.00 | $70.00 | 28,250 | — | — |
| 2022-05-09 | $63.50 | $63.50 | 18,722 | — | — |
| 2022-05-06 | $62.00 | $62.00 | 11,316 | — | — |
| 2022-05-05 | $63.50 | $63.50 | 13,888 | — | — |
| 2022-05-04 | $65.00 | $65.00 | 19,022 | — | — |
| 2022-05-03 | $62.50 | $62.50 | 16,310 | — | — |
| 2022-05-02 | $62.50 | $62.50 | 15,876 | — | — |
| 2022-04-29 | $65.00 | $65.00 | 5,804 | — | — |
| 2022-04-28 | $68.00 | $68.00 | 11,240 | — | — |
| 2022-04-27 | $67.50 | $67.50 | 9,562 | — | — |
| 2022-04-26 | $70.00 | $70.00 | 11,692 | — | — |
| 2022-04-25 | $77.00 | $77.00 | 7,776 | — | — |
| 2022-04-22 | $74.50 | $74.50 | 10,950 | — | — |
| 2022-04-21 | $77.00 | $77.00 | 10,440 | — | — |
| 2022-04-20 | $83.00 | $83.00 | 15,722 | — | — |
| 2022-04-19 | $92.00 | $92.00 | 33,610 | — | — |
| 2022-04-18 | $95.50 | $95.50 | 178,862 | — | — |
| 2022-04-14 | $73.00 | $73.00 | 12,034 | — | — |
| 2022-04-13 | $83.00 | $83.00 | 28,970 | — | — |
| 2022-04-12 | $67.50 | $67.50 | 20,732 | — | — |
| 2022-04-11 | $70.00 | $70.00 | 31,756 | — | — |
| 2022-04-08 | $69.75 | $69.75 | 29,804 | — | — |
| 2022-04-07 | $76.50 | $76.50 | 19,890 | — | — |
| 2022-04-06 | $83.50 | $83.50 | 18,520 | — | — |
| 2022-04-05 | $94.00 | $94.00 | 15,424 | — | — |
| 2022-04-04 | $99.50 | $99.50 | 9,790 | — | — |
| 2022-04-01 | $101.50 | $101.50 | 6,716 | — | — |
| 2022-03-31 | $106.00 | $106.00 | 4,414 | — | — |
| 2022-03-30 | $108.00 | $108.00 | 7,930 | — | — |
| 2022-03-29 | $110.00 | $110.00 | 7,102 | — | — |
| 2022-03-28 | $105.00 | $105.00 | 3,472 | — | — |
| 2022-03-25 | $108.50 | $108.50 | 6,964 | — | — |
| 2022-03-24 | $117.00 | $117.00 | 6,800 | — | — |
| 2022-03-23 | $128.00 | $128.00 | 5,132 | — | — |
| 2022-03-22 | $124.50 | $124.50 | 3,508 | — | — |
| 2022-03-21 | $118.00 | $118.00 | 3,588 | — | — |
| 2022-03-18 | $127.50 | $127.50 | 6,902 | — | — |
| 2022-03-17 | $132.50 | $132.50 | 11,604 | — | — |
| 2022-03-16 | $110.00 | $110.00 | 7,136 | — | — |
| 2022-03-15 | $98.00 | $98.00 | 7,228 | — | — |
| 2022-03-14 | $85.00 | $85.00 | 8,806 | — | — |
| 2022-03-11 | $90.50 | $90.50 | 5,892 | — | — |
| 2022-03-10 | $94.50 | $94.50 | 10,176 | — | — |
| 2022-03-09 | $109.50 | $109.50 | 3,788 | — | — |
| 2022-03-08 | $100.00 | $100.00 | 9,074 | — | — |
| 2022-03-07 | $109.50 | $109.50 | 6,336 | — | — |
| 2022-03-04 | $106.50 | $106.50 | 10,680 | — | — |
| 2022-03-03 | $116.00 | $116.00 | 8,808 | — | — |
| 2022-03-02 | $140.50 | $140.50 | 2,650 | — | — |
| 2022-03-01 | $137.50 | $137.50 | 6,944 | — | — |
| 2022-02-28 | $142.00 | $142.00 | 4,854 | — | — |
| 2022-02-25 | $145.00 | $145.00 | 4,842 | — | — |
| 2022-02-24 | $150.00 | $150.00 | 6,552 | — | — |
| 2022-02-23 | $158.25 | $158.25 | 2,674 | — | — |
| 2022-02-22 | $171.00 | $171.00 | 4,772 | — | — |
| 2022-02-18 | $192.50 | $192.50 | 5,650 | — | — |
| 2022-02-17 | $201.50 | $201.50 | 4,512 | — | — |
| 2022-02-16 | $226.50 | $226.50 | 9,814 | — | — |
| 2022-02-15 | $219.50 | $219.50 | 4,762 | — | — |
| 2022-02-14 | $214.00 | $214.00 | 2,150 | — | — |
| 2022-02-11 | $223.00 | $223.00 | 3,488 | — | — |
| 2022-02-10 | $234.00 | $234.00 | 3,000 | — | — |
| 2022-02-09 | $244.00 | $244.00 | 2,222 | — | — |
| 2022-02-08 | $242.50 | $242.50 | 2,202 | — | — |
| 2022-02-07 | $236.50 | $236.50 | 15,302 | — | — |
| 2022-02-04 | $243.00 | $243.00 | 2,546 | — | — |
| 2022-02-03 | $252.50 | $252.50 | 4,712 | — | — |
| 2022-02-02 | $281.00 | $281.00 | 3,280 | — | — |
| 2022-02-01 | $286.00 | $286.00 | 2,760 | — | — |
| 2022-01-31 | $268.50 | $268.50 | 3,642 | — | — |
| 2022-01-28 | $253.00 | $253.00 | 3,072 | — | — |
| 2022-01-27 | $249.50 | $249.50 | 3,090 | — | — |
| 2022-01-26 | $245.00 | $245.00 | 2,262 | — | — |
| 2022-01-25 | $261.50 | $261.50 | 3,992 | — | — |
| 2022-01-24 | $263.50 | $263.50 | 22,244 | — | — |
| 2022-01-21 | $241.00 | $241.00 | 2,844 | — | — |
| 2022-01-20 | $247.00 | $247.00 | 3,240 | — | — |
| 2022-01-19 | $246.50 | $246.50 | 3,928 | — | — |
| 2022-01-18 | $238.50 | $238.50 | 5,038 | — | — |
| 2022-01-14 | $257.00 | $257.00 | 3,910 | — | — |
| 2022-01-13 | $259.50 | $259.50 | 5,992 | — | — |
| 2022-01-12 | $272.50 | $272.50 | 4,390 | — | — |
| 2022-01-11 | $276.00 | $276.00 | 4,838 | — | — |
| 2022-01-10 | $277.00 | $277.00 | 4,512 | — | — |
| 2022-01-07 | $273.50 | $273.50 | 2,108 | — | — |
| 2022-01-06 | $270.50 | $270.50 | 5,420 | — | — |
| 2022-01-05 | $262.50 | $262.50 | 3,982 | — | — |
| 2022-01-04 | $266.50 | $266.50 | 4,904 | — | — |
| 2022-01-03 | $269.50 | $269.50 | 2,788 | — | — |