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
- 2020-09-18 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 | $68.30 | $68.30 | 2,248,980 | — | — |
| 2022-12-29 | $67.00 | $67.00 | 2,660,160 | — | — |
| 2022-12-28 | $63.80 | $63.80 | 2,797,310 | — | — |
| 2022-12-27 | $62.00 | $62.00 | 3,581,120 | — | — |
| 2022-12-23 | $67.00 | $67.00 | 2,258,490 | — | — |
| 2022-12-22 | $68.90 | $68.90 | 3,516,130 | — | — |
| 2022-12-21 | $71.80 | $71.80 | 2,695,610 | — | — |
| 2022-12-20 | $72.30 | $72.30 | 4,241,070 | — | — |
| 2022-12-19 | $72.30 | $72.30 | 2,295,410 | — | — |
| 2022-12-16 | $73.70 | $73.70 | 4,183,780 | — | — |
| 2022-12-15 | $74.50 | $74.50 | 3,134,340 | — | — |
| 2022-12-14 | $76.80 | $76.80 | 2,988,190 | — | — |
| 2022-12-13 | $79.90 | $79.90 | 4,040,810 | — | — |
| 2022-12-12 | $82.80 | $82.80 | 2,615,980 | — | — |
| 2022-12-09 | $86.80 | $86.80 | 4,306,460 | — | — |
| 2022-12-08 | $86.80 | $86.80 | 2,485,590 | — | — |
| 2022-12-07 | $86.10 | $86.10 | 2,390,390 | — | — |
| 2022-12-06 | $86.50 | $86.50 | 3,913,220 | — | — |
| 2022-12-05 | $94.30 | $94.30 | 2,609,820 | — | — |
| 2022-12-02 | $101.50 | $101.50 | 2,745,630 | — | — |
| 2022-12-01 | $98.30 | $98.30 | 2,731,430 | — | — |
| 2022-11-30 | $101.40 | $101.40 | 6,955,190 | — | — |
| 2022-11-29 | $97.60 | $97.60 | 1,966,660 | — | — |
| 2022-11-28 | $98.50 | $98.50 | 2,414,260 | — | — |
| 2022-11-25 | $100.20 | $100.20 | 1,241,420 | — | — |
| 2022-11-23 | $102.50 | $102.50 | 1,847,860 | — | — |
| 2022-11-22 | $101.30 | $101.30 | 2,308,280 | — | — |
| 2022-11-21 | $103.10 | $103.10 | 3,205,270 | — | — |
| 2022-11-18 | $112.60 | $112.60 | 1,475,590 | — | — |
| 2022-11-17 | $114.60 | $114.60 | 1,837,740 | — | — |
| 2022-11-16 | $113.70 | $113.70 | 2,303,240 | — | — |
| 2022-11-15 | $123.60 | $123.60 | 2,174,500 | — | — |
| 2022-11-14 | $122.10 | $122.10 | 1,840,380 | — | — |
| 2022-11-11 | $129.10 | $129.10 | 2,919,150 | — | — |
| 2022-11-10 | $121.10 | $121.10 | 4,296,310 | — | — |
| 2022-11-09 | $112.10 | $112.10 | 5,259,850 | — | — |
| 2022-11-08 | $135.00 | $135.00 | 2,303,150 | — | — |
| 2022-11-07 | $138.50 | $138.50 | 1,636,800 | — | — |
| 2022-11-04 | $138.90 | $138.90 | 1,921,840 | — | — |
| 2022-11-03 | $136.40 | $136.40 | 1,071,530 | — | — |
| 2022-11-02 | $133.40 | $133.40 | 1,428,900 | — | — |
| 2022-11-01 | $136.20 | $136.20 | 1,463,650 | — | — |
| 2022-10-31 | $142.90 | $142.90 | 2,466,230 | — | — |
| 2022-10-28 | $142.30 | $142.30 | 1,283,710 | — | — |
| 2022-10-27 | $137.90 | $137.90 | 1,117,400 | — | — |
| 2022-10-26 | $139.10 | $139.10 | 1,507,120 | — | — |
| 2022-10-25 | $139.20 | $139.20 | 2,248,760 | — | — |
| 2022-10-24 | $128.00 | $128.00 | 1,445,770 | — | — |
| 2022-10-21 | $133.10 | $133.10 | 1,722,220 | — | — |
| 2022-10-20 | $126.00 | $126.00 | 1,758,650 | — | — |
| 2022-10-19 | $126.40 | $126.40 | 1,170,090 | — | — |
| 2022-10-18 | $130.10 | $130.10 | 1,668,850 | — | — |
| 2022-10-17 | $124.10 | $124.10 | 1,889,730 | — | — |
| 2022-10-14 | $118.90 | $118.90 | 2,353,670 | — | — |
| 2022-10-13 | $130.10 | $130.10 | 2,088,920 | — | — |
| 2022-10-12 | $130.90 | $130.90 | 2,319,180 | — | — |
| 2022-10-11 | $126.50 | $126.50 | 2,202,510 | — | — |
| 2022-10-10 | $124.80 | $124.80 | 2,076,780 | — | — |
| 2022-10-07 | $131.70 | $131.70 | 2,177,250 | — | — |
| 2022-10-06 | $144.10 | $144.10 | 1,316,370 | — | — |
| 2022-10-05 | $149.90 | $149.90 | 1,161,530 | — | — |
| 2022-10-04 | $154.00 | $154.00 | 2,279,990 | — | — |
| 2022-10-03 | $140.90 | $140.90 | 1,923,090 | — | — |
| 2022-09-30 | $139.70 | $139.70 | 1,225,930 | — | — |
| 2022-09-29 | $141.90 | $141.90 | 1,425,350 | — | — |
| 2022-09-28 | $152.20 | $152.20 | 1,508,980 | — | — |
| 2022-09-27 | $144.10 | $144.10 | 2,017,320 | — | — |
| 2022-09-26 | $140.60 | $140.60 | 1,148,630 | — | — |
| 2022-09-23 | $140.30 | $140.30 | 1,863,580 | — | — |
| 2022-09-22 | $143.10 | $143.10 | 2,037,590 | — | — |
| 2022-09-21 | $155.60 | $155.60 | 1,688,000 | — | — |
| 2022-09-20 | $153.40 | $153.40 | 1,258,560 | — | — |
| 2022-09-19 | $159.40 | $159.40 | 1,892,510 | — | — |
| 2022-09-16 | $161.80 | $161.80 | 5,064,280 | — | — |
| 2022-09-15 | $164.90 | $164.90 | 1,900,750 | — | — |
| 2022-09-14 | $166.30 | $166.30 | 2,193,220 | — | — |
| 2022-09-13 | $161.00 | $161.00 | 2,130,720 | — | — |
| 2022-09-12 | $165.50 | $165.50 | 2,427,650 | — | — |
| 2022-09-09 | $150.80 | $150.80 | 1,797,130 | — | — |
| 2022-09-08 | $149.90 | $149.90 | 1,185,440 | — | — |
| 2022-09-07 | $147.00 | $147.00 | 1,738,820 | — | — |
| 2022-09-06 | $146.10 | $146.10 | 1,726,330 | — | — |
| 2022-09-02 | $151.60 | $151.60 | 1,369,530 | — | — |
| 2022-09-01 | $153.80 | $153.80 | 1,360,560 | — | — |
| 2022-08-31 | $153.40 | $153.40 | 1,391,720 | — | — |
| 2022-08-30 | $151.50 | $151.50 | 2,730,860 | — | — |
| 2022-08-29 | $161.70 | $161.70 | 846,930 | — | — |
| 2022-08-26 | $162.40 | $162.40 | 1,316,030 | — | — |
| 2022-08-25 | $169.80 | $169.80 | 1,048,090 | — | — |
| 2022-08-24 | $164.40 | $164.40 | 1,193,480 | — | — |
| 2022-08-23 | $159.80 | $159.80 | 1,165,110 | — | — |
| 2022-08-22 | $161.00 | $161.00 | 1,537,530 | — | — |
| 2022-08-19 | $167.50 | $167.50 | 2,600,580 | — | — |
| 2022-08-18 | $182.30 | $182.30 | 1,020,640 | — | — |
| 2022-08-17 | $184.60 | $184.60 | 1,101,730 | — | — |
| 2022-08-16 | $189.30 | $189.30 | 1,297,960 | — | — |
| 2022-08-15 | $187.60 | $187.60 | 1,048,830 | — | — |
| 2022-08-12 | $186.60 | $186.60 | 1,390,620 | — | — |
| 2022-08-11 | $180.90 | $180.90 | 1,966,250 | — | — |
| 2022-08-10 | $182.20 | $182.20 | 1,904,130 | — | — |
| 2022-08-09 | $174.60 | $174.60 | 2,394,460 | — | — |
| 2022-08-08 | $187.20 | $187.20 | 2,170,300 | — | — |
| 2022-08-05 | $180.50 | $180.50 | 1,654,260 | — | — |
| 2022-08-04 | $185.60 | $185.60 | 3,735,520 | — | — |
| 2022-08-03 | $205.60 | $205.60 | 2,929,220 | — | — |
| 2022-08-02 | $197.30 | $197.30 | 2,050,740 | — | — |
| 2022-08-01 | $185.30 | $185.30 | 1,546,580 | — | — |
| 2022-07-29 | $182.50 | $182.50 | 1,650,400 | — | — |
| 2022-07-28 | $182.40 | $182.40 | 1,683,940 | — | — |
| 2022-07-27 | $184.30 | $184.30 | 1,556,600 | — | — |
| 2022-07-26 | $180.90 | $180.90 | 1,108,790 | — | — |
| 2022-07-25 | $187.40 | $187.40 | 1,162,420 | — | — |
| 2022-07-22 | $196.80 | $196.80 | 1,402,680 | — | — |
| 2022-07-21 | $214.80 | $214.80 | 1,584,180 | — | — |
| 2022-07-20 | $212.70 | $212.70 | 1,525,010 | — | — |
| 2022-07-19 | $203.80 | $203.80 | 1,128,030 | — | — |
| 2022-07-18 | $199.60 | $199.60 | 1,727,380 | — | — |
| 2022-07-15 | $196.80 | $196.80 | 1,394,950 | — | — |
| 2022-07-14 | $201.10 | $201.10 | 1,294,850 | — | — |
| 2022-07-13 | $195.10 | $195.10 | 1,227,310 | — | — |
| 2022-07-12 | $193.30 | $193.30 | 1,243,750 | — | — |
| 2022-07-11 | $185.30 | $185.30 | 1,166,500 | — | — |
| 2022-07-08 | $199.90 | $199.90 | 2,436,210 | — | — |
| 2022-07-07 | $198.10 | $198.10 | 1,951,040 | — | — |
| 2022-07-06 | $182.20 | $182.20 | 2,139,060 | — | — |
| 2022-07-05 | $172.30 | $172.30 | 1,486,830 | — | — |
| 2022-07-01 | $170.00 | $170.00 | 1,408,310 | — | — |
| 2022-06-30 | $171.60 | $171.60 | 1,318,880 | — | — |
| 2022-06-29 | $173.00 | $173.00 | 1,091,830 | — | — |
| 2022-06-28 | $179.40 | $179.40 | 1,146,610 | — | — |
| 2022-06-27 | $183.90 | $183.90 | 1,688,260 | — | — |
| 2022-06-24 | $192.10 | $192.10 | 5,011,700 | — | — |
| 2022-06-23 | $193.00 | $193.00 | 2,414,700 | — | — |
| 2022-06-22 | $180.30 | $180.30 | 1,430,130 | — | — |
| 2022-06-21 | $179.00 | $179.00 | 2,175,040 | — | — |
| 2022-06-17 | $166.30 | $166.30 | 2,404,400 | — | — |
| 2022-06-16 | $155.50 | $155.50 | 1,908,980 | — | — |
| 2022-06-15 | $175.20 | $175.20 | 1,767,130 | — | — |
| 2022-06-14 | $166.00 | $166.00 | 1,572,310 | — | — |
| 2022-06-13 | $163.10 | $163.10 | 1,856,380 | — | — |
| 2022-06-10 | $180.20 | $180.20 | 1,436,430 | — | — |
| 2022-06-09 | $188.80 | $188.80 | 1,601,080 | — | — |
| 2022-06-08 | $195.90 | $195.90 | 1,561,930 | — | — |
| 2022-06-07 | $189.60 | $189.60 | 1,259,800 | — | — |
| 2022-06-06 | $191.50 | $191.50 | 1,592,090 | — | — |
| 2022-06-03 | $186.70 | $186.70 | 1,814,490 | — | — |
| 2022-06-02 | $199.60 | $199.60 | 1,558,420 | — | — |
| 2022-06-01 | $195.00 | $195.00 | 1,574,690 | — | — |
| 2022-05-31 | $201.80 | $201.80 | 2,402,130 | — | — |
| 2022-05-27 | $198.30 | $198.30 | 1,914,000 | — | — |
| 2022-05-26 | $188.90 | $188.90 | 2,511,170 | — | — |
| 2022-05-25 | $174.50 | $174.50 | 1,866,160 | — | — |
| 2022-05-24 | $171.00 | $171.00 | 1,804,980 | — | — |
| 2022-05-23 | $184.00 | $184.00 | 1,585,230 | — | — |
| 2022-05-20 | $183.90 | $183.90 | 2,854,090 | — | — |
| 2022-05-19 | $192.70 | $192.70 | 3,961,640 | — | — |
| 2022-05-18 | $173.60 | $173.60 | 2,248,720 | — | — |
| 2022-05-17 | $178.50 | $178.50 | 1,890,800 | — | — |
| 2022-05-16 | $173.60 | $173.60 | 1,864,980 | — | — |
| 2022-05-13 | $180.10 | $180.10 | 3,888,810 | — | — |
| 2022-05-12 | $156.90 | $156.90 | 4,281,700 | — | — |
| 2022-05-11 | $138.60 | $138.60 | 4,403,760 | — | — |
| 2022-05-10 | $159.50 | $159.50 | 3,156,190 | — | — |
| 2022-05-09 | $163.50 | $163.50 | 4,134,670 | — | — |
| 2022-05-06 | $181.50 | $181.50 | 2,537,170 | — | — |
| 2022-05-05 | $188.50 | $188.50 | 2,284,650 | — | — |
| 2022-05-04 | $202.60 | $202.60 | 2,050,590 | — | — |
| 2022-05-03 | $196.00 | $196.00 | 1,609,080 | — | — |
| 2022-05-02 | $190.60 | $190.60 | 1,930,150 | — | — |
| 2022-04-29 | $180.80 | $180.80 | 1,904,820 | — | — |
| 2022-04-28 | $188.90 | $188.90 | 2,511,030 | — | — |
| 2022-04-27 | $180.70 | $180.70 | 2,905,450 | — | — |
| 2022-04-26 | $176.40 | $176.40 | 3,989,240 | — | — |
| 2022-04-25 | $193.30 | $193.30 | 2,385,940 | — | — |
| 2022-04-22 | $191.10 | $191.10 | 2,232,390 | — | — |
| 2022-04-21 | $195.50 | $195.50 | 2,392,490 | — | — |
| 2022-04-20 | $208.70 | $208.70 | 1,395,700 | — | — |
| 2022-04-19 | $214.10 | $214.10 | 1,831,270 | — | — |
| 2022-04-18 | $203.20 | $203.20 | 2,182,140 | — | — |
| 2022-04-14 | $210.10 | $210.10 | 1,885,800 | — | — |
| 2022-04-13 | $220.50 | $220.50 | 2,212,610 | — | — |
| 2022-04-12 | $212.90 | $212.90 | 2,190,260 | — | — |
| 2022-04-11 | $217.00 | $217.00 | 2,010,010 | — | — |
| 2022-04-08 | $216.70 | $216.70 | 1,513,110 | — | — |
| 2022-04-07 | $223.20 | $223.20 | 2,127,700 | — | — |
| 2022-04-06 | $229.90 | $229.90 | 1,940,710 | — | — |
| 2022-04-05 | $237.30 | $237.30 | 2,114,640 | — | — |
| 2022-04-04 | $252.10 | $252.10 | 1,702,580 | — | — |
| 2022-04-01 | $245.50 | $245.50 | 1,717,500 | — | — |
| 2022-03-31 | $254.00 | $254.00 | 1,739,910 | — | — |
| 2022-03-30 | $265.00 | $265.00 | 2,163,840 | — | — |
| 2022-03-29 | $273.60 | $273.60 | 3,366,710 | — | — |
| 2022-03-28 | $253.80 | $253.80 | 1,822,420 | — | — |
| 2022-03-25 | $251.60 | $251.60 | 1,727,670 | — | — |
| 2022-03-24 | $262.50 | $262.50 | 1,492,520 | — | — |
| 2022-03-23 | $259.00 | $259.00 | 2,098,120 | — | — |
| 2022-03-22 | $266.50 | $266.50 | 3,066,340 | — | — |
| 2022-03-21 | $253.90 | $253.90 | 1,752,130 | — | — |
| 2022-03-18 | $256.70 | $256.70 | 3,474,030 | — | — |
| 2022-03-17 | $246.50 | $246.50 | 2,149,120 | — | — |
| 2022-03-16 | $236.20 | $236.20 | 2,844,370 | — | — |
| 2022-03-15 | $219.80 | $219.80 | 2,040,420 | — | — |
| 2022-03-14 | $215.50 | $215.50 | 2,136,620 | — | — |
| 2022-03-11 | $229.20 | $229.20 | 1,882,470 | — | — |
| 2022-03-10 | $242.10 | $242.10 | 1,650,880 | — | — |
| 2022-03-09 | $252.60 | $252.60 | 1,816,880 | — | — |
| 2022-03-08 | $242.40 | $242.40 | 3,334,960 | — | — |
| 2022-03-07 | $231.70 | $231.70 | 3,511,030 | — | — |
| 2022-03-04 | $226.30 | $226.30 | 3,321,650 | — | — |
| 2022-03-03 | $226.30 | $226.30 | 2,889,310 | — | — |
| 2022-03-02 | $245.80 | $245.80 | 2,403,820 | — | — |
| 2022-03-01 | $249.90 | $249.90 | 6,275,770 | — | — |
| 2022-02-28 | $289.80 | $289.80 | 5,176,180 | — | — |
| 2022-02-25 | $263.50 | $263.50 | 2,828,720 | — | — |
| 2022-02-24 | $252.80 | $252.80 | 3,506,270 | — | — |
| 2022-02-23 | $239.70 | $239.70 | 2,715,960 | — | — |
| 2022-02-22 | $255.10 | $255.10 | 3,263,450 | — | — |
| 2022-02-18 | $265.90 | $265.90 | 2,847,510 | — | — |
| 2022-02-17 | $281.10 | $281.10 | 2,481,060 | — | — |
| 2022-02-16 | $290.00 | $290.00 | 1,584,200 | — | — |
| 2022-02-15 | $288.70 | $288.70 | 2,233,030 | — | — |
| 2022-02-14 | $274.40 | $274.40 | 4,121,750 | — | — |
| 2022-02-11 | $258.40 | $258.40 | 2,876,180 | — | — |
| 2022-02-10 | $279.10 | $279.10 | 2,445,830 | — | — |
| 2022-02-09 | $288.30 | $288.30 | 2,180,860 | — | — |
| 2022-02-08 | $274.30 | $274.30 | 1,919,320 | — | — |
| 2022-02-07 | $269.70 | $269.70 | 2,254,000 | — | — |
| 2022-02-04 | $275.50 | $275.50 | 2,039,450 | — | — |
| 2022-02-03 | $269.50 | $269.50 | 3,018,040 | — | — |
| 2022-02-02 | $276.80 | $276.80 | 3,530,150 | — | — |
| 2022-02-01 | $299.60 | $299.60 | 3,897,230 | — | — |
| 2022-01-31 | $293.90 | $293.90 | 4,174,310 | — | — |
| 2022-01-28 | $271.50 | $271.50 | 6,677,950 | — | — |
| 2022-01-27 | $287.00 | $287.00 | 6,731,820 | — | — |
| 2022-01-26 | $334.10 | $334.10 | 5,105,810 | — | — |
| 2022-01-25 | $354.60 | $354.60 | 2,702,910 | — | — |
| 2022-01-24 | $377.50 | $377.50 | 4,517,300 | — | — |
| 2022-01-21 | $377.50 | $377.50 | 3,825,400 | — | — |
| 2022-01-20 | $387.20 | $387.20 | 4,583,190 | — | — |
| 2022-01-19 | $400.30 | $400.30 | 3,699,460 | — | — |
| 2022-01-18 | $392.10 | $392.10 | 2,951,150 | — | — |
| 2022-01-14 | $422.20 | $422.20 | 3,330,840 | — | — |
| 2022-01-13 | $414.10 | $414.10 | 3,629,310 | — | — |
| 2022-01-12 | $454.30 | $454.30 | 4,959,270 | — | — |
| 2022-01-11 | $454.70 | $454.70 | 6,055,420 | — | — |
| 2022-01-10 | $417.20 | $417.20 | 4,435,330 | — | — |
| 2022-01-07 | $419.80 | $419.80 | 7,841,960 | — | — |
| 2022-01-06 | $382.20 | $382.20 | 5,837,550 | — | — |
| 2022-01-05 | $366.80 | $366.80 | 4,331,880 | — | — |
| 2022-01-04 | $394.10 | $394.10 | 3,047,690 | — | — |
| 2022-01-03 | $409.30 | $409.30 | 4,568,510 | — | — |