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
- 2018-02-07 to 2026-09-03
- 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 | $82.40 | $82.40 | 1,106 | — | — |
| 2022-12-29 | $84.00 | $84.00 | 1,070 | — | — |
| 2022-12-28 | $92.00 | $92.00 | 1,016 | — | — |
| 2022-12-27 | $104.80 | $104.80 | 1,063 | — | — |
| 2022-12-23 | $108.80 | $108.80 | 208 | — | — |
| 2022-12-22 | $110.40 | $110.40 | 165 | — | — |
| 2022-12-21 | $112.00 | $112.00 | 295 | — | — |
| 2022-12-20 | $107.20 | $107.20 | 1,464 | — | — |
| 2022-12-19 | $106.40 | $106.40 | 859 | — | — |
| 2022-12-16 | $106.40 | $106.40 | 2,809 | — | — |
| 2022-12-15 | $99.20 | $99.20 | 440 | — | — |
| 2022-12-14 | $109.60 | $109.60 | 1,055 | — | — |
| 2022-12-13 | $112.80 | $112.80 | 663 | — | — |
| 2022-12-12 | $106.40 | $106.40 | 266 | — | — |
| 2022-12-09 | $106.40 | $106.40 | 299 | — | — |
| 2022-12-08 | $108.80 | $108.80 | 745 | — | — |
| 2022-12-07 | $117.60 | $117.60 | 1,786 | — | — |
| 2022-12-06 | $96.80 | $96.80 | 929 | — | — |
| 2022-12-05 | $86.40 | $86.40 | 1,966 | — | — |
| 2022-12-02 | $95.20 | $95.20 | 2,018 | — | — |
| 2022-12-01 | $93.60 | $93.60 | 1,575 | — | — |
| 2022-11-30 | $120.40 | $120.40 | 650 | — | — |
| 2022-11-29 | $123.20 | $123.20 | 708 | — | — |
| 2022-11-28 | $135.20 | $135.20 | 394 | — | — |
| 2022-11-25 | $140.80 | $140.80 | 95 | — | — |
| 2022-11-23 | $139.20 | $139.20 | 214 | — | — |
| 2022-11-22 | $138.40 | $138.40 | 524 | — | — |
| 2022-11-21 | $137.60 | $137.60 | 784 | — | — |
| 2022-11-18 | $139.20 | $139.20 | 294 | — | — |
| 2022-11-17 | $134.40 | $134.40 | 355 | — | — |
| 2022-11-16 | $134.40 | $134.40 | 678 | — | — |
| 2022-11-15 | $141.60 | $141.60 | 456 | — | — |
| 2022-11-14 | $153.60 | $153.60 | 343 | — | — |
| 2022-11-11 | $160.00 | $160.00 | 454 | — | — |
| 2022-11-10 | $170.40 | $170.40 | 1,030 | — | — |
| 2022-11-09 | $132.80 | $132.80 | 369 | — | — |
| 2022-11-08 | $142.40 | $142.40 | 263 | — | — |
| 2022-11-07 | $144.80 | $144.80 | 318 | — | — |
| 2022-11-04 | $148.00 | $148.00 | 393 | — | — |
| 2022-11-03 | $144.00 | $144.00 | 635 | — | — |
| 2022-11-02 | $150.40 | $150.40 | 531 | — | — |
| 2022-11-01 | $165.60 | $165.60 | 209 | — | — |
| 2022-10-31 | $162.40 | $162.40 | 315 | — | — |
| 2022-10-28 | $169.60 | $169.60 | 333 | — | — |
| 2022-10-27 | $160.80 | $160.80 | 880 | — | — |
| 2022-10-26 | $146.40 | $146.40 | 578 | — | — |
| 2022-10-25 | $159.20 | $159.20 | 418 | — | — |
| 2022-10-24 | $156.80 | $156.80 | 371 | — | — |
| 2022-10-21 | $168.80 | $168.80 | 1,030 | — | — |
| 2022-10-20 | $170.40 | $170.40 | 454 | — | — |
| 2022-10-19 | $167.20 | $167.20 | 1,343 | — | — |
| 2022-10-18 | $172.00 | $172.00 | 768 | — | — |
| 2022-10-17 | $187.20 | $187.20 | 941 | — | — |
| 2022-10-14 | $174.40 | $174.40 | 915 | — | — |
| 2022-10-13 | $156.00 | $156.00 | 363 | — | — |
| 2022-10-12 | $150.40 | $150.40 | 250 | — | — |
| 2022-10-11 | $152.00 | $152.00 | 791 | — | — |
| 2022-10-10 | $137.60 | $137.60 | 503 | — | — |
| 2022-10-07 | $131.60 | $131.60 | 703 | — | — |
| 2022-10-06 | $145.60 | $145.60 | 423 | — | — |
| 2022-10-05 | $143.20 | $143.20 | 238 | — | — |
| 2022-10-04 | $154.40 | $154.40 | 543 | — | — |
| 2022-10-03 | $145.60 | $145.60 | 328 | — | — |
| 2022-09-30 | $144.80 | $144.80 | 195 | — | — |
| 2022-09-29 | $154.40 | $154.40 | 598 | — | — |
| 2022-09-28 | $164.80 | $164.80 | 456 | — | — |
| 2022-09-27 | $162.40 | $162.40 | 240 | — | — |
| 2022-09-26 | $159.20 | $159.20 | 734 | — | — |
| 2022-09-23 | $172.00 | $172.00 | 764 | — | — |
| 2022-09-22 | $161.60 | $161.60 | 404 | — | — |
| 2022-09-21 | $171.20 | $171.20 | 403 | — | — |
| 2022-09-20 | $174.40 | $174.40 | 648 | — | — |
| 2022-09-19 | $185.60 | $185.60 | 1,194 | — | — |
| 2022-09-16 | $176.00 | $176.00 | 2,193 | — | — |
| 2022-09-15 | $164.00 | $164.00 | 1,364 | — | — |
| 2022-09-14 | $144.00 | $144.00 | 1,175 | — | — |
| 2022-09-13 | $152.80 | $152.80 | 788 | — | — |
| 2022-09-12 | $165.60 | $165.60 | 215 | — | — |
| 2022-09-09 | $164.80 | $164.80 | 566 | — | — |
| 2022-09-08 | $161.60 | $161.60 | 435 | — | — |
| 2022-09-07 | $175.20 | $175.20 | 563 | — | — |
| 2022-09-06 | $172.00 | $172.00 | 541 | — | — |
| 2022-09-02 | $187.20 | $187.20 | 851 | — | — |
| 2022-09-01 | $204.80 | $204.80 | 646 | — | — |
| 2022-08-31 | $197.60 | $197.60 | 456 | — | — |
| 2022-08-30 | $199.20 | $199.20 | 221 | — | — |
| 2022-08-29 | $201.60 | $201.60 | 204 | — | — |
| 2022-08-26 | $204.80 | $204.80 | 995 | — | — |
| 2022-08-25 | $208.00 | $208.00 | 519 | — | — |
| 2022-08-24 | $203.20 | $203.20 | 674 | — | — |
| 2022-08-23 | $190.40 | $190.40 | 439 | — | — |
| 2022-08-22 | $188.80 | $188.80 | 288 | — | — |
| 2022-08-19 | $192.00 | $192.00 | 899 | — | — |
| 2022-08-18 | $192.00 | $192.00 | 406 | — | — |
| 2022-08-17 | $196.00 | $196.00 | 486 | — | — |
| 2022-08-16 | $204.80 | $204.80 | 621 | — | — |
| 2022-08-15 | $208.00 | $208.00 | 1,803 | — | — |
| 2022-08-12 | $221.60 | $221.60 | 789 | — | — |
| 2022-08-11 | $213.60 | $213.60 | 894 | — | — |
| 2022-08-10 | $215.20 | $215.20 | 1,081 | — | — |
| 2022-08-09 | $216.00 | $216.00 | 581 | — | — |
| 2022-08-08 | $218.40 | $218.40 | 2,806 | — | — |
| 2022-08-05 | $228.80 | $228.80 | 1,003 | — | — |
| 2022-08-04 | $224.00 | $224.00 | 1,921 | — | — |
| 2022-08-03 | $216.80 | $216.80 | 1,005 | — | — |
| 2022-08-02 | $189.60 | $189.60 | 670 | — | — |
| 2022-08-01 | $192.80 | $192.80 | 519 | — | — |
| 2022-07-29 | $184.00 | $184.00 | 900 | — | — |
| 2022-07-28 | $180.00 | $180.00 | 679 | — | — |
| 2022-07-27 | $172.00 | $172.00 | 1,149 | — | — |
| 2022-07-26 | $173.60 | $173.60 | 690 | — | — |
| 2022-07-25 | $170.40 | $170.40 | 776 | — | — |
| 2022-07-22 | $190.40 | $190.40 | 2,124 | — | — |
| 2022-07-21 | $207.20 | $207.20 | 1,703 | — | — |
| 2022-07-20 | $190.40 | $190.40 | 940 | — | — |
| 2022-07-19 | $173.60 | $173.60 | 860 | — | — |
| 2022-07-18 | $163.20 | $163.20 | 1,255 | — | — |
| 2022-07-15 | $174.40 | $174.40 | 2,558 | — | — |
| 2022-07-14 | $176.80 | $176.80 | 1,720 | — | — |
| 2022-07-13 | $170.40 | $170.40 | 1,345 | — | — |
| 2022-07-12 | $162.40 | $162.40 | 4,084 | — | — |
| 2022-07-11 | $155.20 | $155.20 | 6,328 | — | — |
| 2022-07-08 | $144.80 | $144.80 | 2,505 | — | — |
| 2022-07-07 | $136.00 | $136.00 | 8,388 | — | — |
| 2022-07-06 | $164.00 | $164.00 | 3,670 | — | — |
| 2022-07-05 | $181.60 | $181.60 | 16,295 | — | — |
| 2022-07-01 | $154.40 | $154.40 | 12,713 | — | — |
| 2022-06-30 | $154.40 | $154.40 | 15,355 | — | — |
| 2022-06-29 | $189.60 | $189.60 | 6,244 | — | — |
| 2022-06-28 | $197.60 | $197.60 | 9,138 | — | — |
| 2022-06-27 | $208.00 | $208.00 | 14,104 | — | — |
| 2022-06-24 | $266.40 | $266.40 | 35,363 | — | — |
| 2022-06-23 | $260.00 | $260.00 | 4,335 | — | — |
| 2022-06-22 | $252.00 | $252.00 | 3,255 | — | — |
| 2022-06-21 | $256.80 | $256.80 | 4,424 | — | — |
| 2022-06-17 | $276.80 | $276.80 | 6,063 | — | — |
| 2022-06-16 | $258.40 | $258.40 | 2,919 | — | — |
| 2022-06-15 | $283.20 | $283.20 | 2,865 | — | — |
| 2022-06-14 | $278.40 | $278.40 | 1,084 | — | — |
| 2022-06-13 | $277.60 | $277.60 | 5,068 | — | — |
| 2022-06-10 | $302.40 | $302.40 | 3,151 | — | — |
| 2022-06-09 | $268.00 | $268.00 | 1,781 | — | — |
| 2022-06-08 | $282.40 | $282.40 | 3,643 | — | — |
| 2022-06-07 | $270.40 | $270.40 | 5,734 | — | — |
| 2022-06-06 | $258.40 | $258.40 | 8,709 | — | — |
| 2022-06-03 | $286.40 | $286.40 | 9,325 | — | — |
| 2022-06-02 | $297.60 | $297.60 | 11,829 | — | — |
| 2022-06-01 | $301.20 | $301.20 | 39,584 | — | — |
| 2022-05-31 | $420.80 | $420.80 | 4,923 | — | — |
| 2022-05-27 | $428.00 | $428.00 | 5,990 | — | — |
| 2022-05-26 | $355.20 | $355.20 | 17,378 | — | — |
| 2022-05-25 | $296.00 | $296.00 | 50,258 | — | — |
| 2022-05-24 | $469.60 | $469.60 | 3,025 | — | — |
| 2022-05-23 | $521.60 | $521.60 | 1,720 | — | — |
| 2022-05-20 | $500.80 | $500.80 | 1,834 | — | — |
| 2022-05-19 | $482.40 | $482.40 | 4,403 | — | — |
| 2022-05-18 | $472.80 | $472.80 | 1,841 | — | — |
| 2022-05-17 | $508.00 | $508.00 | 1,556 | — | — |
| 2022-05-16 | $480.80 | $480.80 | 2,451 | — | — |
| 2022-05-13 | $520.80 | $520.80 | 2,009 | — | — |
| 2022-05-12 | $511.20 | $511.20 | 3,669 | — | — |
| 2022-05-11 | $460.80 | $460.80 | 3,108 | — | — |
| 2022-05-10 | $516.00 | $516.00 | 14,449 | — | — |
| 2022-05-09 | $515.20 | $515.20 | 1,531 | — | — |
| 2022-05-06 | $559.20 | $559.20 | 2,890 | — | — |
| 2022-05-05 | $596.80 | $596.80 | 1,829 | — | — |
| 2022-05-04 | $618.40 | $618.40 | 2,305 | — | — |
| 2022-05-03 | $644.00 | $644.00 | 1,995 | — | — |
| 2022-05-02 | $652.80 | $652.80 | 4,930 | — | — |
| 2022-04-29 | $615.20 | $615.20 | 4,663 | — | — |
| 2022-04-28 | $572.80 | $572.80 | 1,548 | — | — |
| 2022-04-27 | $576.00 | $576.00 | 2,951 | — | — |
| 2022-04-26 | $584.00 | $584.00 | 2,358 | — | — |
| 2022-04-25 | $568.80 | $568.80 | 3,219 | — | — |
| 2022-04-22 | $608.00 | $608.00 | 1,801 | — | — |
| 2022-04-21 | $616.00 | $616.00 | 1,809 | — | — |
| 2022-04-20 | $604.80 | $604.80 | 2,525 | — | — |
| 2022-04-19 | $606.40 | $606.40 | 2,546 | — | — |
| 2022-04-18 | $625.60 | $625.60 | 1,853 | — | — |
| 2022-04-14 | $602.40 | $602.40 | 3,011 | — | — |
| 2022-04-13 | $621.60 | $621.60 | 2,975 | — | — |
| 2022-04-12 | $619.20 | $619.20 | 2,233 | — | — |
| 2022-04-11 | $609.60 | $609.60 | 1,860 | — | — |
| 2022-04-08 | $616.00 | $616.00 | 1,689 | — | — |
| 2022-04-07 | $623.20 | $623.20 | 2,310 | — | — |
| 2022-04-06 | $698.40 | $698.40 | 2,753 | — | — |
| 2022-04-05 | $688.00 | $688.00 | 1,523 | — | — |
| 2022-04-04 | $687.20 | $687.20 | 3,428 | — | — |
| 2022-04-01 | $660.80 | $660.80 | 1,680 | — | — |
| 2022-03-31 | $660.00 | $660.00 | 5,760 | — | — |
| 2022-03-30 | $644.80 | $644.80 | 1,476 | — | — |
| 2022-03-29 | $620.00 | $620.00 | 2,228 | — | — |
| 2022-03-28 | $644.00 | $644.00 | 1,834 | — | — |
| 2022-03-25 | $607.20 | $607.20 | 3,253 | — | — |
| 2022-03-24 | $624.80 | $624.80 | 2,668 | — | — |
| 2022-03-23 | $571.20 | $571.20 | 2,079 | — | — |
| 2022-03-22 | $641.60 | $641.60 | 3,799 | — | — |
| 2022-03-21 | $687.20 | $687.20 | 2,750 | — | — |
| 2022-03-18 | $674.40 | $674.40 | 2,610 | — | — |
| 2022-03-17 | $636.00 | $636.00 | 1,133 | — | — |
| 2022-03-16 | $620.00 | $620.00 | 2,334 | — | — |
| 2022-03-15 | $524.80 | $524.80 | 1,293 | — | — |
| 2022-03-14 | $517.60 | $517.60 | 1,859 | — | — |
| 2022-03-11 | $512.00 | $512.00 | 1,550 | — | — |
| 2022-03-10 | $501.60 | $501.60 | 1,193 | — | — |
| 2022-03-09 | $480.00 | $480.00 | 1,915 | — | — |
| 2022-03-08 | $453.60 | $453.60 | 2,660 | — | — |
| 2022-03-07 | $448.00 | $448.00 | 2,415 | — | — |
| 2022-03-04 | $495.20 | $495.20 | 2,410 | — | — |
| 2022-03-03 | $539.20 | $539.20 | 2,161 | — | — |
| 2022-03-02 | $580.00 | $580.00 | 1,598 | — | — |
| 2022-03-01 | $579.20 | $579.20 | 1,966 | — | — |
| 2022-02-28 | $604.80 | $604.80 | 1,093 | — | — |
| 2022-02-25 | $603.20 | $603.20 | 2,321 | — | — |
| 2022-02-24 | $534.40 | $534.40 | 4,131 | — | — |
| 2022-02-23 | $668.80 | $668.80 | 2,548 | — | — |
| 2022-02-22 | $672.00 | $672.00 | 3,955 | — | — |
| 2022-02-18 | $720.00 | $720.00 | 3,303 | — | — |
| 2022-02-17 | $690.40 | $690.40 | 4,226 | — | — |
| 2022-02-16 | $635.20 | $635.20 | 3,600 | — | — |
| 2022-02-15 | $638.40 | $638.40 | 1,846 | — | — |
| 2022-02-14 | $600.00 | $600.00 | 2,883 | — | — |
| 2022-02-11 | $580.80 | $580.80 | 3,103 | — | — |
| 2022-02-10 | $550.40 | $550.40 | 3,353 | — | — |
| 2022-02-09 | $506.40 | $506.40 | 1,878 | — | — |
| 2022-02-08 | $480.00 | $480.00 | 1,449 | — | — |
| 2022-02-07 | $472.00 | $472.00 | 2,008 | — | — |
| 2022-02-04 | $436.00 | $436.00 | 1,118 | — | — |
| 2022-02-03 | $429.60 | $429.60 | 3,254 | — | — |
| 2022-02-02 | $435.20 | $435.20 | 2,990 | — | — |
| 2022-02-01 | $409.60 | $409.60 | 2,606 | — | — |
| 2022-01-31 | $392.80 | $392.80 | 3,350 | — | — |
| 2022-01-28 | $383.20 | $383.20 | 4,313 | — | — |
| 2022-01-27 | $353.60 | $353.60 | 2,423 | — | — |
| 2022-01-26 | $359.20 | $359.20 | 2,756 | — | — |
| 2022-01-25 | $358.40 | $358.40 | 3,470 | — | — |
| 2022-01-24 | $354.40 | $354.40 | 5,746 | — | — |
| 2022-01-21 | $378.40 | $378.40 | 2,255 | — | — |
| 2022-01-20 | $398.40 | $398.40 | 1,975 | — | — |
| 2022-01-19 | $421.60 | $421.60 | 2,716 | — | — |
| 2022-01-18 | $442.40 | $442.40 | 2,754 | — | — |
| 2022-01-14 | $457.60 | $457.60 | 2,759 | — | — |
| 2022-01-13 | $465.60 | $465.60 | 3,610 | — | — |
| 2022-01-12 | $510.40 | $510.40 | 1,755 | — | — |
| 2022-01-11 | $505.60 | $505.60 | 2,161 | — | — |
| 2022-01-10 | $502.40 | $502.40 | 3,233 | — | — |
| 2022-01-07 | $526.40 | $526.40 | 1,445 | — | — |
| 2022-01-06 | $545.60 | $545.60 | 1,360 | — | — |
| 2022-01-05 | $544.00 | $544.00 | 3,154 | — | — |
| 2022-01-04 | $600.80 | $600.80 | 1,534 | — | — |
| 2022-01-03 | $594.40 | $594.40 | 3,476 | — | — |