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
- 2021-06-17 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 | $69.40 | $69.40 | 73,805 | — | — |
| 2022-12-29 | $65.80 | $65.80 | 78,210 | — | — |
| 2022-12-28 | $57.60 | $57.60 | 82,920 | — | — |
| 2022-12-27 | $55.60 | $55.60 | 45,420 | — | — |
| 2022-12-23 | $61.00 | $61.00 | 45,640 | — | — |
| 2022-12-22 | $60.80 | $60.80 | 40,685 | — | — |
| 2022-12-21 | $60.00 | $60.00 | 49,470 | — | — |
| 2022-12-20 | $60.20 | $60.20 | 73,340 | — | — |
| 2022-12-19 | $60.80 | $60.80 | 59,735 | — | — |
| 2022-12-16 | $64.60 | $64.60 | 320,495 | — | — |
| 2022-12-15 | $65.60 | $65.60 | 73,765 | — | — |
| 2022-12-14 | $71.20 | $71.20 | 42,765 | — | — |
| 2022-12-13 | $72.00 | $72.00 | 77,485 | — | — |
| 2022-12-12 | $72.00 | $72.00 | 80,405 | — | — |
| 2022-12-09 | $70.10 | $70.10 | 35,200 | — | — |
| 2022-12-08 | $77.80 | $77.80 | 54,495 | — | — |
| 2022-12-07 | $77.00 | $77.00 | 36,230 | — | — |
| 2022-12-06 | $78.60 | $78.60 | 55,215 | — | — |
| 2022-12-05 | $78.60 | $78.60 | 32,765 | — | — |
| 2022-12-02 | $80.60 | $80.60 | 58,915 | — | — |
| 2022-12-01 | $80.60 | $80.60 | 36,575 | — | — |
| 2022-11-30 | $84.20 | $84.20 | 96,160 | — | — |
| 2022-11-29 | $82.20 | $82.20 | 44,410 | — | — |
| 2022-11-28 | $82.80 | $82.80 | 43,200 | — | — |
| 2022-11-25 | $83.20 | $83.20 | 31,385 | — | — |
| 2022-11-23 | $84.40 | $84.40 | 52,895 | — | — |
| 2022-11-22 | $85.60 | $85.60 | 48,940 | — | — |
| 2022-11-21 | $86.40 | $86.40 | 46,685 | — | — |
| 2022-11-18 | $87.80 | $87.80 | 22,960 | — | — |
| 2022-11-17 | $88.20 | $88.20 | 57,595 | — | — |
| 2022-11-16 | $89.00 | $89.00 | 42,850 | — | — |
| 2022-11-15 | $92.00 | $92.00 | 43,500 | — | — |
| 2022-11-14 | $94.00 | $94.00 | 50,970 | — | — |
| 2022-11-11 | $90.60 | $90.60 | 195,235 | — | — |
| 2022-11-10 | $99.20 | $99.20 | 101,675 | — | — |
| 2022-11-09 | $89.20 | $89.20 | 71,940 | — | — |
| 2022-11-08 | $109.60 | $109.60 | 34,785 | — | — |
| 2022-11-07 | $109.20 | $109.20 | 43,245 | — | — |
| 2022-11-04 | $113.60 | $113.60 | 37,535 | — | — |
| 2022-11-03 | $111.60 | $111.60 | 29,360 | — | — |
| 2022-11-02 | $110.40 | $110.40 | 32,555 | — | — |
| 2022-11-01 | $117.40 | $117.40 | 28,985 | — | — |
| 2022-10-31 | $117.60 | $117.60 | 64,940 | — | — |
| 2022-10-28 | $122.20 | $122.20 | 42,050 | — | — |
| 2022-10-27 | $118.60 | $118.60 | 27,250 | — | — |
| 2022-10-26 | $119.80 | $119.80 | 33,020 | — | — |
| 2022-10-25 | $119.20 | $119.20 | 65,875 | — | — |
| 2022-10-24 | $128.40 | $128.40 | 19,895 | — | — |
| 2022-10-21 | $131.00 | $131.00 | 44,405 | — | — |
| 2022-10-20 | $127.90 | $127.90 | 47,070 | — | — |
| 2022-10-19 | $120.20 | $120.20 | 46,915 | — | — |
| 2022-10-18 | $133.60 | $133.60 | 30,015 | — | — |
| 2022-10-17 | $135.60 | $135.60 | 45,525 | — | — |
| 2022-10-14 | $130.80 | $130.80 | 30,515 | — | — |
| 2022-10-13 | $138.80 | $138.80 | 43,150 | — | — |
| 2022-10-12 | $138.00 | $138.00 | 24,165 | — | — |
| 2022-10-11 | $137.40 | $137.40 | 36,155 | — | — |
| 2022-10-10 | $138.20 | $138.20 | 30,980 | — | — |
| 2022-10-07 | $141.40 | $141.40 | 53,695 | — | — |
| 2022-10-06 | $161.80 | $161.80 | 29,440 | — | — |
| 2022-10-05 | $158.60 | $158.60 | 26,185 | — | — |
| 2022-10-04 | $159.20 | $159.20 | 41,755 | — | — |
| 2022-10-03 | $149.00 | $149.00 | 37,020 | — | — |
| 2022-09-30 | $146.60 | $146.60 | 72,335 | — | — |
| 2022-09-29 | $148.20 | $148.20 | 51,040 | — | — |
| 2022-09-28 | $157.80 | $157.80 | 53,340 | — | — |
| 2022-09-27 | $139.60 | $139.60 | 41,925 | — | — |
| 2022-09-26 | $131.80 | $131.80 | 37,810 | — | — |
| 2022-09-23 | $127.60 | $127.60 | 59,420 | — | — |
| 2022-09-22 | $135.20 | $135.20 | 35,095 | — | — |
| 2022-09-21 | $145.00 | $145.00 | 48,960 | — | — |
| 2022-09-20 | $148.40 | $148.40 | 34,165 | — | — |
| 2022-09-19 | $146.60 | $146.60 | 57,990 | — | — |
| 2022-09-16 | $143.80 | $143.80 | 540,435 | — | — |
| 2022-09-15 | $159.20 | $159.20 | 75,580 | — | — |
| 2022-09-14 | $159.00 | $159.00 | 86,605 | — | — |
| 2022-09-13 | $154.60 | $154.60 | 74,175 | — | — |
| 2022-09-12 | $165.40 | $165.40 | 95,735 | — | — |
| 2022-09-09 | $151.80 | $151.80 | 39,020 | — | — |
| 2022-09-08 | $150.00 | $150.00 | 54,795 | — | — |
| 2022-09-07 | $146.20 | $146.20 | 68,275 | — | — |
| 2022-09-06 | $139.40 | $139.40 | 54,110 | — | — |
| 2022-09-02 | $137.60 | $137.60 | 30,470 | — | — |
| 2022-09-01 | $143.20 | $143.20 | 29,510 | — | — |
| 2022-08-31 | $134.00 | $134.00 | 45,455 | — | — |
| 2022-08-30 | $125.80 | $125.80 | 21,110 | — | — |
| 2022-08-29 | $125.80 | $125.80 | 31,540 | — | — |
| 2022-08-26 | $125.80 | $125.80 | 51,000 | — | — |
| 2022-08-25 | $152.60 | $152.60 | 69,170 | — | — |
| 2022-08-24 | $151.20 | $151.20 | 33,175 | — | — |
| 2022-08-23 | $147.40 | $147.40 | 46,495 | — | — |
| 2022-08-22 | $141.40 | $141.40 | 19,155 | — | — |
| 2022-08-19 | $140.80 | $140.80 | 35,495 | — | — |
| 2022-08-18 | $147.20 | $147.20 | 29,475 | — | — |
| 2022-08-17 | $144.40 | $144.40 | 22,960 | — | — |
| 2022-08-16 | $141.70 | $141.70 | 25,540 | — | — |
| 2022-08-15 | $150.40 | $150.40 | 33,605 | — | — |
| 2022-08-12 | $146.20 | $146.20 | 68,030 | — | — |
| 2022-08-11 | $143.80 | $143.80 | 23,810 | — | — |
| 2022-08-10 | $152.60 | $152.60 | 34,480 | — | — |
| 2022-08-09 | $150.20 | $150.20 | 39,990 | — | — |
| 2022-08-08 | $153.00 | $153.00 | 88,580 | — | — |
| 2022-08-05 | $145.40 | $145.40 | 102,060 | — | — |
| 2022-08-04 | $133.00 | $133.00 | 33,840 | — | — |
| 2022-08-03 | $125.00 | $125.00 | 48,510 | — | — |
| 2022-08-02 | $116.60 | $116.60 | 31,680 | — | — |
| 2022-08-01 | $110.80 | $110.80 | 21,925 | — | — |
| 2022-07-29 | $111.40 | $111.40 | 21,675 | — | — |
| 2022-07-28 | $112.60 | $112.60 | 30,395 | — | — |
| 2022-07-27 | $116.60 | $116.60 | 23,160 | — | — |
| 2022-07-26 | $117.00 | $117.00 | 13,815 | — | — |
| 2022-07-25 | $117.00 | $117.00 | 23,730 | — | — |
| 2022-07-22 | $114.40 | $114.40 | 23,075 | — | — |
| 2022-07-21 | $119.80 | $119.80 | 37,395 | — | — |
| 2022-07-20 | $117.00 | $117.00 | 30,175 | — | — |
| 2022-07-19 | $116.80 | $116.80 | 25,125 | — | — |
| 2022-07-18 | $112.40 | $112.40 | 15,835 | — | — |
| 2022-07-15 | $118.00 | $118.00 | 26,060 | — | — |
| 2022-07-14 | $113.80 | $113.80 | 14,720 | — | — |
| 2022-07-13 | $118.20 | $118.20 | 22,595 | — | — |
| 2022-07-12 | $110.90 | $110.90 | 27,405 | — | — |
| 2022-07-11 | $117.50 | $117.50 | 61,170 | — | — |
| 2022-07-08 | $134.40 | $134.40 | 36,950 | — | — |
| 2022-07-07 | $136.20 | $136.20 | 36,105 | — | — |
| 2022-07-06 | $130.20 | $130.20 | 30,465 | — | — |
| 2022-07-05 | $129.00 | $129.00 | 56,265 | — | — |
| 2022-07-01 | $119.80 | $119.80 | 51,785 | — | — |
| 2022-06-30 | $130.40 | $130.40 | 32,200 | — | — |
| 2022-06-29 | $134.20 | $134.20 | 41,235 | — | — |
| 2022-06-28 | $130.80 | $130.80 | 20,910 | — | — |
| 2022-06-27 | $130.80 | $130.80 | 22,550 | — | — |
| 2022-06-24 | $133.20 | $133.20 | 290,975 | — | — |
| 2022-06-23 | $136.00 | $136.00 | 57,060 | — | — |
| 2022-06-22 | $127.20 | $127.20 | 69,985 | — | — |
| 2022-06-21 | $114.40 | $114.40 | 78,330 | — | — |
| 2022-06-17 | $109.20 | $109.20 | 146,955 | — | — |
| 2022-06-16 | $91.00 | $91.00 | 62,795 | — | — |
| 2022-06-15 | $94.60 | $94.60 | 60,405 | — | — |
| 2022-06-14 | $90.40 | $90.40 | 40,350 | — | — |
| 2022-06-13 | $89.80 | $89.80 | 53,955 | — | — |
| 2022-06-10 | $102.00 | $102.00 | 28,810 | — | — |
| 2022-06-09 | $105.00 | $105.00 | 44,430 | — | — |
| 2022-06-08 | $106.20 | $106.20 | 34,580 | — | — |
| 2022-06-07 | $104.80 | $104.80 | 52,300 | — | — |
| 2022-06-06 | $98.00 | $98.00 | 50,835 | — | — |
| 2022-06-03 | $100.80 | $100.80 | 49,215 | — | — |
| 2022-06-02 | $92.20 | $92.20 | 35,060 | — | — |
| 2022-06-01 | $83.20 | $83.20 | 46,960 | — | — |
| 2022-05-31 | $82.80 | $82.80 | 43,895 | — | — |
| 2022-05-27 | $86.80 | $86.80 | 31,700 | — | — |
| 2022-05-26 | $81.80 | $81.80 | 37,185 | — | — |
| 2022-05-25 | $82.20 | $82.20 | 31,140 | — | — |
| 2022-05-24 | $84.00 | $84.00 | 49,775 | — | — |
| 2022-05-23 | $85.60 | $85.60 | 68,455 | — | — |
| 2022-05-20 | $82.20 | $82.20 | 46,015 | — | — |
| 2022-05-19 | $77.60 | $77.60 | 40,160 | — | — |
| 2022-05-18 | $73.60 | $73.60 | 42,945 | — | — |
| 2022-05-17 | $80.60 | $80.60 | 54,430 | — | — |
| 2022-05-16 | $78.20 | $78.20 | 72,350 | — | — |
| 2022-05-13 | $79.80 | $79.80 | 43,410 | — | — |
| 2022-05-12 | $82.20 | $82.20 | 55,560 | — | — |
| 2022-05-11 | $90.60 | $90.60 | 52,910 | — | — |
| 2022-05-10 | $101.80 | $101.80 | 52,675 | — | — |
| 2022-05-09 | $103.40 | $103.40 | 39,880 | — | — |
| 2022-05-06 | $106.20 | $106.20 | 25,220 | — | — |
| 2022-05-05 | $108.40 | $108.40 | 26,095 | — | — |
| 2022-05-04 | $113.40 | $113.40 | 26,865 | — | — |
| 2022-05-03 | $108.40 | $108.40 | 14,020 | — | — |
| 2022-05-02 | $108.80 | $108.80 | 18,995 | — | — |
| 2022-04-29 | $102.60 | $102.60 | 25,130 | — | — |
| 2022-04-28 | $102.60 | $102.60 | 42,475 | — | — |
| 2022-04-27 | $102.00 | $102.00 | 36,835 | — | — |
| 2022-04-26 | $106.40 | $106.40 | 17,315 | — | — |
| 2022-04-25 | $109.40 | $109.40 | 20,610 | — | — |
| 2022-04-22 | $104.00 | $104.00 | 18,540 | — | — |
| 2022-04-21 | $107.40 | $107.40 | 23,725 | — | — |
| 2022-04-20 | $111.20 | $111.20 | 22,610 | — | — |
| 2022-04-19 | $108.40 | $108.40 | 26,345 | — | — |
| 2022-04-18 | $102.80 | $102.80 | 29,275 | — | — |
| 2022-04-14 | $107.80 | $107.80 | 27,910 | — | — |
| 2022-04-13 | $114.00 | $114.00 | 28,865 | — | — |
| 2022-04-12 | $108.80 | $108.80 | 21,935 | — | — |
| 2022-04-11 | $105.80 | $105.80 | 25,750 | — | — |
| 2022-04-08 | $109.00 | $109.00 | 34,615 | — | — |
| 2022-04-07 | $105.80 | $105.80 | 40,300 | — | — |
| 2022-04-06 | $104.00 | $104.00 | 42,420 | — | — |
| 2022-04-05 | $105.80 | $105.80 | 32,170 | — | — |
| 2022-04-04 | $107.20 | $107.20 | 42,495 | — | — |
| 2022-04-01 | $107.20 | $107.20 | 48,620 | — | — |
| 2022-03-31 | $101.00 | $101.00 | 53,260 | — | — |
| 2022-03-30 | $107.20 | $107.20 | 58,580 | — | — |
| 2022-03-29 | $103.80 | $103.80 | 50,155 | — | — |
| 2022-03-28 | $101.00 | $101.00 | 39,370 | — | — |
| 2022-03-25 | $102.00 | $102.00 | 27,235 | — | — |
| 2022-03-24 | $102.40 | $102.40 | 29,645 | — | — |
| 2022-03-23 | $101.20 | $101.20 | 77,085 | — | — |
| 2022-03-22 | $106.80 | $106.80 | 138,665 | — | — |
| 2022-03-21 | $102.20 | $102.20 | 203,160 | — | — |
| 2022-03-18 | $119.80 | $119.80 | 859,570 | — | — |
| 2022-03-17 | $126.80 | $126.80 | 165,585 | — | — |
| 2022-03-16 | $119.60 | $119.60 | 137,465 | — | — |
| 2022-03-15 | $120.20 | $120.20 | 65,210 | — | — |
| 2022-03-14 | $112.40 | $112.40 | 103,045 | — | — |
| 2022-03-11 | $131.00 | $131.00 | 66,210 | — | — |
| 2022-03-10 | $136.80 | $136.80 | 58,725 | — | — |
| 2022-03-09 | $135.80 | $135.80 | 63,570 | — | — |
| 2022-03-08 | $127.60 | $127.60 | 68,750 | — | — |
| 2022-03-07 | $134.60 | $134.60 | 126,445 | — | — |
| 2022-03-04 | $130.40 | $130.40 | 65,105 | — | — |
| 2022-03-03 | $129.20 | $129.20 | 61,775 | — | — |
| 2022-03-02 | $135.80 | $135.80 | 45,100 | — | — |
| 2022-03-01 | $137.40 | $137.40 | 38,240 | — | — |
| 2022-02-28 | $144.80 | $144.80 | 53,705 | — | — |
| 2022-02-25 | $138.40 | $138.40 | 38,420 | — | — |
| 2022-02-24 | $135.80 | $135.80 | 50,195 | — | — |
| 2022-02-23 | $122.40 | $122.40 | 43,125 | — | — |
| 2022-02-22 | $125.40 | $125.40 | 50,305 | — | — |
| 2022-02-18 | $119.80 | $119.80 | 48,930 | — | — |
| 2022-02-17 | $126.20 | $126.20 | 33,115 | — | — |
| 2022-02-16 | $134.00 | $134.00 | 54,135 | — | — |
| 2022-02-15 | $136.40 | $136.40 | 38,935 | — | — |
| 2022-02-14 | $122.40 | $122.40 | 33,720 | — | — |
| 2022-02-11 | $120.80 | $120.80 | 46,110 | — | — |
| 2022-02-10 | $130.20 | $130.20 | 53,345 | — | — |
| 2022-02-09 | $128.00 | $128.00 | 65,970 | — | — |
| 2022-02-08 | $118.60 | $118.60 | 59,965 | — | — |
| 2022-02-07 | $116.00 | $116.00 | 43,705 | — | — |
| 2022-02-04 | $113.20 | $113.20 | 41,705 | — | — |
| 2022-02-03 | $113.40 | $113.40 | 42,360 | — | — |
| 2022-02-02 | $113.40 | $113.40 | 16,770 | — | — |
| 2022-02-01 | $119.60 | $119.60 | 47,040 | — | — |
| 2022-01-31 | $113.60 | $113.60 | 29,565 | — | — |
| 2022-01-28 | $105.00 | $105.00 | 27,635 | — | — |
| 2022-01-27 | $102.80 | $102.80 | 33,040 | — | — |
| 2022-01-26 | $108.80 | $108.80 | 23,500 | — | — |
| 2022-01-25 | $109.00 | $109.00 | 46,425 | — | — |
| 2022-01-24 | $108.60 | $108.60 | 48,230 | — | — |
| 2022-01-21 | $104.60 | $104.60 | 15,990 | — | — |
| 2022-01-20 | $110.20 | $110.20 | 11,575 | — | — |
| 2022-01-19 | $111.20 | $111.20 | 35,900 | — | — |
| 2022-01-18 | $115.00 | $115.00 | 40,690 | — | — |
| 2022-01-14 | $120.80 | $120.80 | 19,805 | — | — |
| 2022-01-13 | $122.40 | $122.40 | 17,250 | — | — |
| 2022-01-12 | $125.60 | $125.60 | 22,335 | — | — |
| 2022-01-11 | $134.80 | $134.80 | 31,665 | — | — |
| 2022-01-10 | $132.40 | $132.40 | 18,195 | — | — |
| 2022-01-07 | $127.60 | $127.60 | 15,650 | — | — |
| 2022-01-06 | $129.00 | $129.00 | 25,215 | — | — |
| 2022-01-05 | $131.60 | $131.60 | 24,405 | — | — |
| 2022-01-04 | $141.00 | $141.00 | 50,585 | — | — |
| 2022-01-03 | $154.00 | $154.00 | 30,510 | — | — |