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
- 2016-08-05 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 | $63.18 | $63.18 | 47,941 | — | — |
| 2022-12-29 | $59.40 | $59.40 | 17,443 | — | — |
| 2022-12-28 | $59.84 | $59.84 | 43,732 | — | — |
| 2022-12-27 | $73.92 | $73.92 | 29,461 | — | — |
| 2022-12-23 | $71.54 | $71.54 | 124,886 | — | — |
| 2022-12-22 | $113.52 | $113.52 | 5,122 | — | — |
| 2022-12-21 | $113.52 | $113.52 | 6,377 | — | — |
| 2022-12-20 | $109.12 | $109.12 | 13,153 | — | — |
| 2022-12-19 | $119.68 | $119.68 | 8,347 | — | — |
| 2022-12-16 | $127.60 | $127.60 | 7,658 | — | — |
| 2022-12-15 | $132.88 | $132.88 | 6,436 | — | — |
| 2022-12-14 | $147.84 | $147.84 | 10,111 | — | — |
| 2022-12-13 | $145.20 | $145.20 | 15,733 | — | — |
| 2022-12-12 | $133.76 | $133.76 | 32,208 | — | — |
| 2022-12-09 | $155.76 | $155.76 | 280,570 | — | — |
| 2022-12-08 | $152.24 | $152.24 | 88,061 | — | — |
| 2022-12-07 | $121.44 | $121.44 | 6,393 | — | — |
| 2022-12-06 | $124.96 | $124.96 | 8,464 | — | — |
| 2022-12-05 | $133.76 | $133.76 | 20,143 | — | — |
| 2022-12-02 | $138.16 | $138.16 | 18,157 | — | — |
| 2022-12-01 | $125.84 | $125.84 | 9,703 | — | — |
| 2022-11-30 | $127.60 | $127.60 | 10,311 | — | — |
| 2022-11-29 | $139.04 | $139.04 | 31,089 | — | — |
| 2022-11-28 | $127.60 | $127.60 | 17,431 | — | — |
| 2022-11-25 | $134.64 | $134.64 | 45,822 | — | — |
| 2022-11-23 | $143.44 | $143.44 | 492,660 | — | — |
| 2022-11-22 | $105.60 | $105.60 | 11,376 | — | — |
| 2022-11-21 | $110.88 | $110.88 | 16,589 | — | — |
| 2022-11-18 | $115.28 | $115.28 | 9,441 | — | — |
| 2022-11-17 | $113.52 | $113.52 | 26,211 | — | — |
| 2022-11-16 | $120.56 | $120.56 | 11,525 | — | — |
| 2022-11-15 | $124.96 | $124.96 | 32,863 | — | — |
| 2022-11-14 | $113.52 | $113.52 | 21,816 | — | — |
| 2022-11-11 | $120.56 | $120.56 | 38,451 | — | — |
| 2022-11-10 | $116.16 | $116.16 | 77,298 | — | — |
| 2022-11-09 | $142.56 | $142.56 | 602,257 | — | — |
| 2022-11-08 | $110.00 | $110.00 | 217,463 | — | — |
| 2022-11-07 | $190.08 | $190.08 | 3,019 | — | — |
| 2022-11-04 | $229.68 | $229.68 | 13,390 | — | — |
| 2022-11-03 | $410.96 | $410.96 | 4,088 | — | — |
| 2022-11-02 | $616.00 | $616.00 | 719 | — | — |
| 2022-11-01 | $628.32 | $628.32 | 1,008 | — | — |
| 2022-10-31 | $675.84 | $675.84 | 1,143 | — | — |
| 2022-10-28 | $735.68 | $735.68 | 1,934 | — | — |
| 2022-10-27 | $858.44 | $858.44 | 29,942 | — | — |
| 2022-10-26 | $713.68 | $713.68 | 1,232 | — | — |
| 2022-10-25 | $769.12 | $769.12 | 415 | — | — |
| 2022-10-24 | $811.36 | $811.36 | 394 | — | — |
| 2022-10-21 | $893.20 | $893.20 | 807 | — | — |
| 2022-10-20 | $964.48 | $964.48 | 1,453 | — | — |
| 2022-10-19 | $1,061.28 | $1,061.28 | 502 | — | — |
| 2022-10-18 | $1,110.56 | $1,110.56 | 647 | — | — |
| 2022-10-17 | $1,107.92 | $1,107.92 | 435 | — | — |
| 2022-10-14 | $1,122.00 | $1,122.00 | 1,238 | — | — |
| 2022-10-13 | $1,180.96 | $1,180.96 | 1,778 | — | — |
| 2022-10-12 | $1,064.80 | $1,064.80 | 544 | — | — |
| 2022-10-11 | $1,016.40 | $1,016.40 | 1,485 | — | — |
| 2022-10-10 | $904.64 | $904.64 | 1,378 | — | — |
| 2022-10-07 | $1,019.92 | $1,019.92 | 1,099 | — | — |
| 2022-10-06 | $1,108.80 | $1,108.80 | 618 | — | — |
| 2022-10-05 | $1,132.56 | $1,132.56 | 2,493 | — | — |
| 2022-10-04 | $1,178.32 | $1,178.32 | 1,123 | — | — |
| 2022-10-03 | $1,166.88 | $1,166.88 | 1,458 | — | — |
| 2022-09-30 | $1,204.72 | $1,204.72 | 2,822 | — | — |
| 2022-09-29 | $1,101.76 | $1,101.76 | 1,934 | — | — |
| 2022-09-28 | $1,173.92 | $1,173.92 | 1,832 | — | — |
| 2022-09-27 | $1,362.24 | $1,362.24 | 5,603 | — | — |
| 2022-09-26 | $1,334.08 | $1,334.08 | 1,908 | — | — |
| 2022-09-23 | $1,367.52 | $1,367.52 | 1,273 | — | — |
| 2022-09-22 | $1,461.68 | $1,461.68 | 11,464 | — | — |
| 2022-09-21 | $1,378.96 | $1,378.96 | 6,253 | — | — |
| 2022-09-20 | $1,829.52 | $1,829.52 | 88,285 | — | — |
| 2022-09-19 | $1,284.80 | $1,284.80 | 4,475 | — | — |
| 2022-09-16 | $1,576.96 | $1,576.96 | 8,750 | — | — |
| 2022-09-15 | $2,184.16 | $2,184.16 | 92,868 | — | — |
| 2022-09-14 | $1,483.68 | $1,483.68 | 17,388 | — | — |
| 2022-09-13 | $2,631.20 | $2,631.20 | 106,286 | — | — |
| 2022-09-12 | $1,467.84 | $1,467.84 | 34,459 | — | — |
| 2022-09-09 | $728.64 | $728.64 | 35 | — | — |
| 2022-09-08 | $786.72 | $786.72 | 21 | — | — |
| 2022-09-07 | $778.80 | $778.80 | 20 | — | — |
| 2022-09-06 | $834.24 | $834.24 | 11 | — | — |
| 2022-09-02 | $807.84 | $807.84 | 9 | — | — |
| 2022-09-01 | $818.40 | $818.40 | 29 | — | — |
| 2022-08-31 | $842.16 | $842.16 | 149 | — | — |
| 2022-08-30 | $1,077.12 | $1,077.12 | 11 | — | — |
| 2022-08-29 | $1,026.96 | $1,026.96 | 14 | — | — |
| 2022-08-26 | $1,056.00 | $1,056.00 | 8 | — | — |
| 2022-08-25 | $1,069.20 | $1,069.20 | 18 | — | — |
| 2022-08-24 | $1,013.76 | $1,013.76 | 5 | — | — |
| 2022-08-23 | $1,019.04 | $1,019.04 | 19 | — | — |
| 2022-08-22 | $1,019.04 | $1,019.04 | 9 | — | — |
| 2022-08-19 | $1,005.84 | $1,005.84 | 20 | — | — |
| 2022-08-18 | $1,056.00 | $1,056.00 | 12 | — | — |
| 2022-08-17 | $1,056.00 | $1,056.00 | 39 | — | — |
| 2022-08-16 | $1,063.92 | $1,063.92 | 9 | — | — |
| 2022-08-15 | $1,077.12 | $1,077.12 | 104 | — | — |
| 2022-08-12 | $1,053.36 | $1,053.36 | 16 | — | — |
| 2022-08-11 | $1,056.00 | $1,056.00 | 47 | — | — |
| 2022-08-10 | $1,056.00 | $1,056.00 | 63 | — | — |
| 2022-08-09 | $1,045.44 | $1,045.44 | 43 | — | — |
| 2022-08-08 | $1,042.80 | $1,042.80 | 29 | — | — |
| 2022-08-05 | $984.72 | $984.72 | 39 | — | — |
| 2022-08-04 | $987.36 | $987.36 | 124 | — | — |
| 2022-08-03 | $950.40 | $950.40 | 142 | — | — |
| 2022-08-02 | $1,032.24 | $1,032.24 | 38 | — | — |
| 2022-08-01 | $1,056.00 | $1,056.00 | 32 | — | — |
| 2022-07-29 | $1,111.44 | $1,111.44 | 29 | — | — |
| 2022-07-28 | $1,158.96 | $1,158.96 | 11 | — | — |
| 2022-07-27 | $1,182.72 | $1,182.72 | 12 | — | — |
| 2022-07-26 | $1,201.20 | $1,201.20 | 52 | — | — |
| 2022-07-25 | $1,277.76 | $1,277.76 | 10 | — | — |
| 2022-07-22 | $1,301.52 | $1,301.52 | 15 | — | — |
| 2022-07-21 | $1,399.20 | $1,399.20 | 31 | — | — |
| 2022-07-20 | $1,444.08 | $1,444.08 | 108 | — | — |
| 2022-07-19 | $1,491.60 | $1,491.60 | 15 | — | — |
| 2022-07-18 | $1,444.08 | $1,444.08 | 12 | — | — |
| 2022-07-15 | $1,478.40 | $1,478.40 | 2 | — | — |
| 2022-07-14 | $1,491.60 | $1,491.60 | 3 | — | — |
| 2022-07-13 | $1,478.40 | $1,478.40 | 12 | — | — |
| 2022-07-12 | $1,528.56 | $1,528.56 | 10 | — | — |
| 2022-07-11 | $1,541.76 | $1,541.76 | 31 | — | — |
| 2022-07-08 | $1,459.92 | $1,459.92 | 56 | — | — |
| 2022-07-07 | $1,320.00 | $1,320.00 | 16 | — | — |
| 2022-07-06 | $1,243.44 | $1,243.44 | 14 | — | — |
| 2022-07-05 | $1,214.40 | $1,214.40 | 12 | — | — |
| 2022-07-01 | $1,240.80 | $1,240.80 | 15 | — | — |
| 2022-06-30 | $1,267.20 | $1,267.20 | 23 | — | — |
| 2022-06-29 | $1,293.60 | $1,293.60 | 11 | — | — |
| 2022-06-28 | $1,320.00 | $1,320.00 | 61 | — | — |
| 2022-06-27 | $1,293.60 | $1,293.60 | 28 | — | — |
| 2022-06-24 | $1,201.20 | $1,201.20 | 18 | — | — |
| 2022-06-23 | $1,209.12 | $1,209.12 | 39 | — | — |
| 2022-06-22 | $1,219.68 | $1,219.68 | 3 | — | — |
| 2022-06-21 | $1,209.12 | $1,209.12 | 38 | — | — |
| 2022-06-17 | $1,116.72 | $1,116.72 | 3 | — | — |
| 2022-06-16 | $1,092.96 | $1,092.96 | 19 | — | — |
| 2022-06-15 | $1,061.28 | $1,061.28 | 35 | — | — |
| 2022-06-14 | $1,135.20 | $1,135.20 | 13 | — | — |
| 2022-06-13 | $1,174.80 | $1,174.80 | 11 | — | — |
| 2022-06-10 | $1,224.96 | $1,224.96 | 14 | — | — |
| 2022-06-09 | $1,248.72 | $1,248.72 | 32 | — | — |
| 2022-06-08 | $1,285.68 | $1,285.68 | 25 | — | — |
| 2022-06-07 | $1,251.36 | $1,251.36 | 17 | — | — |
| 2022-06-06 | $1,320.00 | $1,320.00 | 27 | — | — |
| 2022-06-03 | $1,174.80 | $1,174.80 | 21 | — | — |
| 2022-06-02 | $1,135.20 | $1,135.20 | 20 | — | — |
| 2022-06-01 | $1,137.84 | $1,137.84 | 14 | — | — |
| 2022-05-31 | $1,172.16 | $1,172.16 | 32 | — | — |
| 2022-05-27 | $1,137.84 | $1,137.84 | 36 | — | — |
| 2022-05-26 | $1,135.20 | $1,135.20 | 264 | — | — |
| 2022-05-25 | $1,341.12 | $1,341.12 | 18 | — | — |
| 2022-05-24 | $1,338.48 | $1,338.48 | 28 | — | — |
| 2022-05-23 | $1,356.96 | $1,356.96 | 23 | — | — |
| 2022-05-20 | $1,338.48 | $1,338.48 | 71 | — | — |
| 2022-05-19 | $1,491.60 | $1,491.60 | 29 | — | — |
| 2022-05-18 | $1,380.72 | $1,380.72 | 7 | — | — |
| 2022-05-17 | $1,452.00 | $1,452.00 | 13 | — | — |
| 2022-05-16 | $1,425.60 | $1,425.60 | 19 | — | — |
| 2022-05-13 | $1,343.76 | $1,343.76 | 35 | — | — |
| 2022-05-12 | $1,227.60 | $1,227.60 | 81 | — | — |
| 2022-05-11 | $1,277.76 | $1,277.76 | 28 | — | — |
| 2022-05-10 | $1,285.68 | $1,285.68 | 57 | — | — |
| 2022-05-09 | $1,232.88 | $1,232.88 | 258 | — | — |
| 2022-05-06 | $1,610.40 | $1,610.40 | 13 | — | — |
| 2022-05-05 | $1,597.20 | $1,597.20 | 22 | — | — |
| 2022-05-04 | $1,623.60 | $1,623.60 | 7 | — | — |
| 2022-05-03 | $1,618.32 | $1,618.32 | 23 | — | — |
| 2022-05-02 | $1,655.28 | $1,655.28 | 23 | — | — |
| 2022-04-29 | $1,697.52 | $1,697.52 | 35 | — | — |
| 2022-04-28 | $1,560.24 | $1,560.24 | 63 | — | — |
| 2022-04-27 | $1,536.48 | $1,536.48 | 777 | — | — |
| 2022-04-26 | $1,879.68 | $1,879.68 | 27 | — | — |
| 2022-04-25 | $2,022.24 | $2,022.24 | 15 | — | — |
| 2022-04-22 | $2,093.52 | $2,093.52 | 47 | — | — |
| 2022-04-21 | $2,291.52 | $2,291.52 | 85 | — | — |
| 2022-04-20 | $2,376.00 | $2,376.00 | 16 | — | — |
| 2022-04-19 | $2,323.20 | $2,323.20 | 15 | — | — |
| 2022-04-18 | $2,376.00 | $2,376.00 | 24 | — | — |
| 2022-04-14 | $2,294.16 | $2,294.16 | 151 | — | — |
| 2022-04-13 | $2,244.00 | $2,244.00 | 20 | — | — |
| 2022-04-12 | $2,346.96 | $2,346.96 | 67 | — | — |
| 2022-04-11 | $2,296.80 | $2,296.80 | 5 | — | — |
| 2022-04-08 | $2,310.00 | $2,310.00 | 20 | — | — |
| 2022-04-07 | $2,344.32 | $2,344.32 | 25 | — | — |
| 2022-04-06 | $2,304.72 | $2,304.72 | 8 | — | — |
| 2022-04-05 | $2,349.60 | $2,349.60 | 27 | — | — |
| 2022-04-04 | $2,376.00 | $2,376.00 | 23 | — | — |
| 2022-04-01 | $2,376.00 | $2,376.00 | 19 | — | — |
| 2022-03-31 | $2,381.28 | $2,381.28 | 25 | — | — |
| 2022-03-30 | $2,447.28 | $2,447.28 | 31 | — | — |
| 2022-03-29 | $2,478.96 | $2,478.96 | 38 | — | — |
| 2022-03-28 | $2,476.32 | $2,476.32 | 36 | — | — |
| 2022-03-25 | $2,574.00 | $2,574.00 | 114 | — | — |
| 2022-03-24 | $2,486.88 | $2,486.88 | 78 | — | — |
| 2022-03-23 | $2,410.32 | $2,410.32 | 54 | — | — |
| 2022-03-22 | $2,296.80 | $2,296.80 | 76 | — | — |
| 2022-03-21 | $2,410.32 | $2,410.32 | 573 | — | — |
| 2022-03-18 | $2,217.60 | $2,217.60 | 807 | — | — |
| 2022-03-17 | $2,156.88 | $2,156.88 | 27 | — | — |
| 2022-03-16 | $2,030.16 | $2,030.16 | 34 | — | — |
| 2022-03-15 | $2,038.08 | $2,038.08 | 193 | — | — |
| 2022-03-14 | $1,914.00 | $1,914.00 | 10 | — | — |
| 2022-03-11 | $1,995.84 | $1,995.84 | 23 | — | — |
| 2022-03-10 | $2,032.80 | $2,032.80 | 3 | — | — |
| 2022-03-09 | $1,974.72 | $1,974.72 | 51 | — | — |
| 2022-03-08 | $1,927.20 | $1,927.20 | 15 | — | — |
| 2022-03-07 | $1,900.80 | $1,900.80 | 16 | — | — |
| 2022-03-04 | $2,032.80 | $2,032.80 | 8 | — | — |
| 2022-03-03 | $2,032.80 | $2,032.80 | 45 | — | — |
| 2022-03-02 | $2,048.64 | $2,048.64 | 7 | — | — |
| 2022-03-01 | $2,022.24 | $2,022.24 | 39 | — | — |
| 2022-02-28 | $2,085.60 | $2,085.60 | 31 | — | — |
| 2022-02-25 | $2,048.64 | $2,048.64 | 25 | — | — |
| 2022-02-24 | $1,966.80 | $1,966.80 | 35 | — | — |
| 2022-02-23 | $2,085.60 | $2,085.60 | 14 | — | — |
| 2022-02-22 | $2,151.60 | $2,151.60 | 29 | — | — |
| 2022-02-18 | $2,233.44 | $2,233.44 | 27 | — | — |
| 2022-02-17 | $2,249.28 | $2,249.28 | 9 | — | — |
| 2022-02-16 | $2,442.00 | $2,442.00 | 29 | — | — |
| 2022-02-15 | $2,455.20 | $2,455.20 | 30 | — | — |
| 2022-02-14 | $2,307.36 | $2,307.36 | 10 | — | — |
| 2022-02-11 | $2,362.80 | $2,362.80 | 33 | — | — |
| 2022-02-10 | $2,460.48 | $2,460.48 | 20 | — | — |
| 2022-02-09 | $2,529.12 | $2,529.12 | 37 | — | — |
| 2022-02-08 | $2,389.20 | $2,389.20 | 36 | — | — |
| 2022-02-07 | $2,518.56 | $2,518.56 | 24 | — | — |
| 2022-02-04 | $2,552.88 | $2,552.88 | 40 | — | — |
| 2022-02-03 | $2,597.76 | $2,597.76 | 36 | — | — |
| 2022-02-02 | $2,824.80 | $2,824.80 | 24 | — | — |
| 2022-02-01 | $2,983.20 | $2,983.20 | 43 | — | — |
| 2022-01-31 | $2,745.60 | $2,745.60 | 47 | — | — |
| 2022-01-28 | $2,666.40 | $2,666.40 | 144 | — | — |
| 2022-01-27 | $2,692.80 | $2,692.80 | 43 | — | — |
| 2022-01-26 | $2,719.20 | $2,719.20 | 43 | — | — |
| 2022-01-25 | $2,745.60 | $2,745.60 | 162 | — | — |
| 2022-01-24 | $3,088.80 | $3,088.80 | 864 | — | — |
| 2022-01-21 | $2,956.80 | $2,956.80 | 40 | — | — |
| 2022-01-20 | $3,168.00 | $3,168.00 | 36 | — | — |
| 2022-01-19 | $3,220.80 | $3,220.80 | 46 | — | — |
| 2022-01-18 | $3,273.60 | $3,273.60 | 36 | — | — |
| 2022-01-14 | $3,458.40 | $3,458.40 | 62 | — | — |
| 2022-01-13 | $3,458.40 | $3,458.40 | 61 | — | — |
| 2022-01-12 | $3,471.60 | $3,471.60 | 92 | — | — |
| 2022-01-11 | $3,616.80 | $3,616.80 | 49 | — | — |
| 2022-01-10 | $3,643.20 | $3,643.20 | 88 | — | — |
| 2022-01-07 | $3,933.60 | $3,933.60 | 202 | — | — |
| 2022-01-06 | $3,775.20 | $3,775.20 | 211 | — | — |
| 2022-01-05 | $3,801.60 | $3,801.60 | 638 | — | — |
| 2022-01-04 | $4,065.60 | $4,065.60 | 9,425 | — | — |
| 2022-01-03 | $3,532.32 | $3,532.32 | 26 | — | — |