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
- 2018-12-18 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 | $55.00 | $55.00 | 1,056 | — | — |
| 2022-12-29 | $42.20 | $42.20 | 372 | — | — |
| 2022-12-28 | $45.00 | $45.00 | 221 | — | — |
| 2022-12-27 | $50.00 | $50.00 | 246 | — | — |
| 2022-12-23 | $65.00 | $65.00 | 350 | — | — |
| 2022-12-22 | $59.00 | $59.00 | 64 | — | — |
| 2022-12-21 | $55.00 | $55.00 | 399 | — | — |
| 2022-12-20 | $47.00 | $47.00 | 475 | — | — |
| 2022-12-19 | $50.40 | $50.40 | 436 | — | — |
| 2022-12-16 | $53.20 | $53.20 | 433 | — | — |
| 2022-12-15 | $50.00 | $50.00 | 185 | — | — |
| 2022-12-14 | $51.60 | $51.60 | 246 | — | — |
| 2022-12-13 | $52.00 | $52.00 | 810 | — | — |
| 2022-12-12 | $49.70 | $49.70 | 1,104 | — | — |
| 2022-12-09 | $49.00 | $49.00 | 420 | — | — |
| 2022-12-08 | $51.00 | $51.00 | 34 | — | — |
| 2022-12-07 | $50.00 | $50.00 | 42 | — | — |
| 2022-12-06 | $49.30 | $49.30 | 196 | — | — |
| 2022-12-05 | $55.00 | $55.00 | 942 | — | — |
| 2022-12-02 | $60.00 | $60.00 | 90 | — | — |
| 2022-12-01 | $57.40 | $57.40 | 593 | — | — |
| 2022-11-30 | $55.50 | $55.50 | 176 | — | — |
| 2022-11-29 | $53.20 | $53.20 | 1,385 | — | — |
| 2022-11-28 | $53.40 | $53.40 | 119 | — | — |
| 2022-11-25 | $54.00 | $54.00 | 553 | — | — |
| 2022-11-23 | $54.20 | $54.20 | 799 | — | — |
| 2022-11-22 | $57.00 | $57.00 | 611 | — | — |
| 2022-11-21 | $60.20 | $60.20 | 64 | — | — |
| 2022-11-18 | $63.00 | $63.00 | 348 | — | — |
| 2022-11-17 | $63.10 | $63.10 | 470 | — | — |
| 2022-11-16 | $65.00 | $65.00 | 447 | — | — |
| 2022-11-15 | $67.00 | $67.00 | 65 | — | — |
| 2022-11-14 | $63.50 | $63.50 | 94 | — | — |
| 2022-11-11 | $65.50 | $65.50 | 238 | — | — |
| 2022-11-10 | $66.30 | $66.30 | 156 | — | — |
| 2022-11-09 | $64.40 | $64.40 | 499 | — | — |
| 2022-11-08 | $65.30 | $65.30 | 498 | — | — |
| 2022-11-07 | $61.60 | $61.60 | 373 | — | — |
| 2022-11-04 | $66.60 | $66.60 | 1,026 | — | — |
| 2022-11-03 | $79.10 | $79.10 | 4,704 | — | — |
| 2022-11-02 | $63.00 | $63.00 | 399 | — | — |
| 2022-11-01 | $66.90 | $66.90 | 36 | — | — |
| 2022-10-31 | $63.50 | $63.50 | 154 | — | — |
| 2022-10-28 | $62.00 | $62.00 | 381 | — | — |
| 2022-10-27 | $65.00 | $65.00 | 448 | — | — |
| 2022-10-26 | $65.80 | $65.80 | 663 | — | — |
| 2022-10-25 | $59.10 | $59.10 | 713 | — | — |
| 2022-10-24 | $63.70 | $63.70 | 619 | — | — |
| 2022-10-21 | $70.80 | $70.80 | 648 | — | — |
| 2022-10-20 | $78.00 | $78.00 | 69 | — | — |
| 2022-10-19 | $76.10 | $76.10 | 127 | — | — |
| 2022-10-18 | $79.00 | $79.00 | 168 | — | — |
| 2022-10-17 | $80.00 | $80.00 | 639 | — | — |
| 2022-10-14 | $80.40 | $80.40 | 235 | — | — |
| 2022-10-13 | $80.00 | $80.00 | 399 | — | — |
| 2022-10-12 | $84.50 | $84.50 | 122 | — | — |
| 2022-10-11 | $83.40 | $83.40 | 399 | — | — |
| 2022-10-10 | $93.10 | $93.10 | 135 | — | — |
| 2022-10-07 | $91.30 | $91.30 | 1,587 | — | — |
| 2022-10-06 | $89.00 | $89.00 | 2,613 | — | — |
| 2022-10-05 | $108.00 | $108.00 | 1,038 | — | — |
| 2022-10-04 | $109.00 | $109.00 | 205 | — | — |
| 2022-10-03 | $117.00 | $117.00 | 1,037 | — | — |
| 2022-09-30 | $115.00 | $115.00 | 1,480 | — | — |
| 2022-09-29 | $124.00 | $124.00 | 173 | — | — |
| 2022-09-28 | $129.00 | $129.00 | 1,566 | — | — |
| 2022-09-27 | $122.00 | $122.00 | 2,416 | — | — |
| 2022-09-26 | $120.00 | $120.00 | 1,769 | — | — |
| 2022-09-23 | $117.00 | $117.00 | 1,151 | — | — |
| 2022-09-22 | $114.00 | $114.00 | 840 | — | — |
| 2022-09-21 | $132.00 | $132.00 | 2,525 | — | — |
| 2022-09-20 | $142.00 | $142.00 | 2,225 | — | — |
| 2022-09-19 | $142.00 | $142.00 | 693 | — | — |
| 2022-09-16 | $142.00 | $142.00 | 440 | — | — |
| 2022-09-15 | $153.00 | $153.00 | 3,894 | — | — |
| 2022-09-14 | $145.00 | $145.00 | 762 | — | — |
| 2022-09-13 | $153.00 | $153.00 | 2,134 | — | — |
| 2022-09-12 | $146.00 | $146.00 | 1,041 | — | — |
| 2022-09-09 | $144.00 | $144.00 | 403 | — | — |
| 2022-09-08 | $138.00 | $138.00 | 286 | — | — |
| 2022-09-07 | $135.00 | $135.00 | 53 | — | — |
| 2022-09-06 | $135.00 | $135.00 | 528 | — | — |
| 2022-09-02 | $136.00 | $136.00 | 560 | — | — |
| 2022-09-01 | $145.00 | $145.00 | 3,389 | — | — |
| 2022-08-31 | $153.00 | $153.00 | 1,736 | — | — |
| 2022-08-30 | $145.00 | $145.00 | 407 | — | — |
| 2022-08-29 | $142.00 | $142.00 | 941 | — | — |
| 2022-08-26 | $142.00 | $142.00 | 1,037 | — | — |
| 2022-08-25 | $154.00 | $154.00 | 38 | — | — |
| 2022-08-24 | $156.00 | $156.00 | 1,619 | — | — |
| 2022-08-23 | $157.00 | $157.00 | 3,410 | — | — |
| 2022-08-22 | $155.00 | $155.00 | 739 | — | — |
| 2022-08-19 | $155.00 | $155.00 | 220 | — | — |
| 2022-08-18 | $164.00 | $164.00 | 2,469 | — | — |
| 2022-08-17 | $165.00 | $165.00 | 2,194 | — | — |
| 2022-08-16 | $159.00 | $159.00 | 2,184 | — | — |
| 2022-08-15 | $150.00 | $150.00 | 469 | — | — |
| 2022-08-12 | $148.00 | $148.00 | 121 | — | — |
| 2022-08-11 | $157.00 | $157.00 | 2,308 | — | — |
| 2022-08-10 | $163.00 | $163.00 | 3,001 | — | — |
| 2022-08-09 | $147.00 | $147.00 | 116 | — | — |
| 2022-08-08 | $148.00 | $148.00 | 471 | — | — |
| 2022-08-05 | $154.00 | $154.00 | 1,121 | — | — |
| 2022-08-04 | $155.00 | $155.00 | 2,343 | — | — |
| 2022-08-03 | $145.00 | $145.00 | 664 | — | — |
| 2022-08-02 | $155.00 | $155.00 | 1,399 | — | — |
| 2022-08-01 | $147.00 | $147.00 | 843 | — | — |
| 2022-07-29 | $143.00 | $143.00 | 350 | — | — |
| 2022-07-28 | $143.00 | $143.00 | 1,197 | — | — |
| 2022-07-27 | $139.50 | $139.50 | 1,406 | — | — |
| 2022-07-26 | $135.00 | $135.00 | 273 | — | — |
| 2022-07-25 | $132.00 | $132.00 | 86 | — | — |
| 2022-07-22 | $140.00 | $140.00 | 222 | — | — |
| 2022-07-21 | $150.00 | $150.00 | 1,054 | — | — |
| 2022-07-20 | $143.00 | $143.00 | 2,461 | — | — |
| 2022-07-19 | $144.00 | $144.00 | 753 | — | — |
| 2022-07-18 | $141.00 | $141.00 | 987 | — | — |
| 2022-07-15 | $138.00 | $138.00 | 68 | — | — |
| 2022-07-14 | $138.00 | $138.00 | 70 | — | — |
| 2022-07-13 | $144.00 | $144.00 | 2,662 | — | — |
| 2022-07-12 | $142.00 | $142.00 | 3,217 | — | — |
| 2022-07-11 | $144.00 | $144.00 | 2,830 | — | — |
| 2022-07-08 | $129.00 | $129.00 | 724 | — | — |
| 2022-07-07 | $130.00 | $130.00 | 402 | — | — |
| 2022-07-06 | $130.00 | $130.00 | 269 | — | — |
| 2022-07-05 | $134.00 | $134.00 | 1,233 | — | — |
| 2022-07-01 | $140.00 | $140.00 | 1,747 | — | — |
| 2022-06-30 | $137.00 | $137.00 | 1,555 | — | — |
| 2022-06-29 | $130.00 | $130.00 | 874 | — | — |
| 2022-06-28 | $130.50 | $130.50 | 253 | — | — |
| 2022-06-27 | $137.00 | $137.00 | 1,104 | — | — |
| 2022-06-24 | $139.00 | $139.00 | 3,103 | — | — |
| 2022-06-23 | $131.00 | $131.00 | 786 | — | — |
| 2022-06-22 | $130.00 | $130.00 | 1,150 | — | — |
| 2022-06-21 | $125.00 | $125.00 | 189 | — | — |
| 2022-06-17 | $115.00 | $115.00 | 538 | — | — |
| 2022-06-16 | $118.00 | $118.00 | 290 | — | — |
| 2022-06-15 | $118.00 | $118.00 | 313 | — | — |
| 2022-06-14 | $117.00 | $117.00 | 358 | — | — |
| 2022-06-13 | $111.00 | $111.00 | 294 | — | — |
| 2022-06-10 | $121.30 | $121.30 | 762 | — | — |
| 2022-06-09 | $135.00 | $135.00 | 3,513 | — | — |
| 2022-06-08 | $131.00 | $131.00 | 544 | — | — |
| 2022-06-07 | $126.00 | $126.00 | 1,049 | — | — |
| 2022-06-06 | $122.00 | $122.00 | 570 | — | — |
| 2022-06-03 | $125.00 | $125.00 | 1,025 | — | — |
| 2022-06-02 | $130.00 | $130.00 | 586 | — | — |
| 2022-06-01 | $119.00 | $119.00 | 844 | — | — |
| 2022-05-31 | $126.00 | $126.00 | 573 | — | — |
| 2022-05-27 | $127.00 | $127.00 | 3,483 | — | — |
| 2022-05-26 | $122.00 | $122.00 | 782 | — | — |
| 2022-05-25 | $110.00 | $110.00 | 2,375 | — | — |
| 2022-05-24 | $105.00 | $105.00 | 1,942 | — | — |
| 2022-05-23 | $105.00 | $105.00 | 311 | — | — |
| 2022-05-20 | $102.00 | $102.00 | 495 | — | — |
| 2022-05-19 | $108.00 | $108.00 | 1,653 | — | — |
| 2022-05-18 | $107.00 | $107.00 | 1,181 | — | — |
| 2022-05-17 | $111.00 | $111.00 | 2,539 | — | — |
| 2022-05-16 | $105.00 | $105.00 | 1,990 | — | — |
| 2022-05-13 | $103.00 | $103.00 | 1,511 | — | — |
| 2022-05-12 | $100.00 | $100.00 | 570 | — | — |
| 2022-05-11 | $96.00 | $96.00 | 1,050 | — | — |
| 2022-05-10 | $100.00 | $100.00 | 1,066 | — | — |
| 2022-05-09 | $97.00 | $97.00 | 394 | — | — |
| 2022-05-06 | $95.00 | $95.00 | 439 | — | — |
| 2022-05-05 | $96.50 | $96.50 | 2,178 | — | — |
| 2022-05-04 | $108.00 | $108.00 | 2,226 | — | — |
| 2022-05-03 | $101.00 | $101.00 | 221 | — | — |
| 2022-05-02 | $100.00 | $100.00 | 512 | — | — |
| 2022-04-29 | $104.00 | $104.00 | 654 | — | — |
| 2022-04-28 | $103.00 | $103.00 | 2,553 | — | — |
| 2022-04-27 | $123.00 | $123.00 | 150 | — | — |
| 2022-04-26 | $122.70 | $122.70 | 406 | — | — |
| 2022-04-25 | $128.00 | $128.00 | 647 | — | — |
| 2022-04-22 | $142.00 | $142.00 | 360 | — | — |
| 2022-04-21 | $139.50 | $139.50 | 236 | — | — |
| 2022-04-20 | $142.00 | $142.00 | 77 | — | — |
| 2022-04-19 | $149.00 | $149.00 | 263 | — | — |
| 2022-04-18 | $145.00 | $145.00 | 178 | — | — |
| 2022-04-14 | $143.00 | $143.00 | 474 | — | — |
| 2022-04-13 | $144.00 | $144.00 | 356 | — | — |
| 2022-04-12 | $140.00 | $140.00 | 143 | — | — |
| 2022-04-11 | $140.00 | $140.00 | 70 | — | — |
| 2022-04-08 | $149.00 | $149.00 | 1,632 | — | — |
| 2022-04-07 | $153.00 | $153.00 | 218 | — | — |
| 2022-04-06 | $158.00 | $158.00 | 2,012 | — | — |
| 2022-04-05 | $162.00 | $162.00 | 185 | — | — |
| 2022-04-04 | $167.00 | $167.00 | 3,105 | — | — |
| 2022-04-01 | $159.00 | $159.00 | 842 | — | — |
| 2022-03-31 | $167.00 | $167.00 | 3,556 | — | — |
| 2022-03-30 | $153.00 | $153.00 | 587 | — | — |
| 2022-03-29 | $163.00 | $163.00 | 712 | — | — |
| 2022-03-28 | $158.00 | $158.00 | 5,725 | — | — |
| 2022-03-25 | $137.00 | $137.00 | 435 | — | — |
| 2022-03-24 | $145.00 | $145.00 | 532 | — | — |
| 2022-03-23 | $137.00 | $137.00 | 578 | — | — |
| 2022-03-22 | $151.00 | $151.00 | 3,199 | — | — |
| 2022-03-21 | $157.00 | $157.00 | 2,991 | — | — |
| 2022-03-18 | $146.00 | $146.00 | 3,986 | — | — |
| 2022-03-17 | $135.00 | $135.00 | 485 | — | — |
| 2022-03-16 | $135.00 | $135.00 | 1,364 | — | — |
| 2022-03-15 | $126.00 | $126.00 | 1,472 | — | — |
| 2022-03-14 | $128.00 | $128.00 | 319 | — | — |
| 2022-03-11 | $131.00 | $131.00 | 249 | — | — |
| 2022-03-10 | $134.00 | $134.00 | 238 | — | — |
| 2022-03-09 | $140.00 | $140.00 | 2,284 | — | — |
| 2022-03-08 | $134.00 | $134.00 | 2,376 | — | — |
| 2022-03-07 | $129.00 | $129.00 | 2,487 | — | — |
| 2022-03-04 | $128.00 | $128.00 | 476 | — | — |
| 2022-03-03 | $131.00 | $131.00 | 1,205 | — | — |
| 2022-03-02 | $137.00 | $137.00 | 1,769 | — | — |
| 2022-03-01 | $139.00 | $139.00 | 513 | — | — |
| 2022-02-28 | $144.00 | $144.00 | 277 | — | — |
| 2022-02-25 | $145.00 | $145.00 | 875 | — | — |
| 2022-02-24 | $142.00 | $142.00 | 581 | — | — |
| 2022-02-23 | $141.00 | $141.00 | 975 | — | — |
| 2022-02-22 | $160.00 | $160.00 | 746 | — | — |
| 2022-02-18 | $176.00 | $176.00 | 863 | — | — |
| 2022-02-17 | $180.00 | $180.00 | 1,114 | — | — |
| 2022-02-16 | $208.00 | $208.00 | 1,177 | — | — |
| 2022-02-15 | $212.00 | $212.00 | 2,074 | — | — |
| 2022-02-14 | $217.00 | $217.00 | 531 | — | — |
| 2022-02-11 | $220.00 | $220.00 | 1,436 | — | — |
| 2022-02-10 | $219.00 | $219.00 | 1,682 | — | — |
| 2022-02-09 | $218.00 | $218.00 | 1,576 | — | — |
| 2022-02-08 | $228.00 | $228.00 | 2,404 | — | — |
| 2022-02-07 | $226.00 | $226.00 | 2,893 | — | — |
| 2022-02-04 | $226.00 | $226.00 | 4,855 | — | — |
| 2022-02-03 | $216.00 | $216.00 | 17,434 | — | — |
| 2022-02-02 | $182.00 | $182.00 | 1,231 | — | — |
| 2022-02-01 | $181.00 | $181.00 | 3,656 | — | — |
| 2022-01-31 | $176.00 | $176.00 | 3,330 | — | — |
| 2022-01-28 | $183.00 | $183.00 | 7,181 | — | — |
| 2022-01-27 | $161.00 | $161.00 | 6,616 | — | — |
| 2022-01-26 | $169.00 | $169.00 | 30,291 | — | — |
| 2022-01-25 | $225.00 | $225.00 | 307,083 | — | — |
| 2022-01-24 | $162.00 | $162.00 | 48,294 | — | — |
| 2022-01-21 | $148.00 | $148.00 | 41,495 | — | — |
| 2022-01-20 | $169.00 | $169.00 | 1,105,631 | — | — |
| 2022-01-19 | $122.00 | $122.00 | 571 | — | — |
| 2022-01-18 | $127.00 | $127.00 | 769 | — | — |
| 2022-01-14 | $132.00 | $132.00 | 1,940 | — | — |
| 2022-01-13 | $135.00 | $135.00 | 2,194 | — | — |
| 2022-01-12 | $140.00 | $140.00 | 1,857 | — | — |
| 2022-01-11 | $148.00 | $148.00 | 917 | — | — |
| 2022-01-10 | $149.00 | $149.00 | 2,373 | — | — |
| 2022-01-07 | $155.00 | $155.00 | 1,420 | — | — |
| 2022-01-06 | $149.00 | $149.00 | 417 | — | — |
| 2022-01-05 | $149.00 | $149.00 | 538 | — | — |
| 2022-01-04 | $154.00 | $154.00 | 1,771 | — | — |
| 2022-01-03 | $150.00 | $150.00 | 1,239 | — | — |