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
- 2022-05-18 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 | $48.00 | $48.00 | 1,723 | — | — |
| 2022-12-29 | $48.00 | $48.00 | 3,484 | — | — |
| 2022-12-28 | $48.00 | $48.00 | 2,426 | — | — |
| 2022-12-27 | $55.25 | $55.25 | 1,142 | — | — |
| 2022-12-23 | $59.00 | $59.00 | 516 | — | — |
| 2022-12-22 | $60.75 | $60.75 | 1,591 | — | — |
| 2022-12-21 | $66.75 | $66.75 | 880 | — | — |
| 2022-12-20 | $72.00 | $72.00 | 1,577 | — | — |
| 2022-12-19 | $72.00 | $72.00 | 1,472 | — | — |
| 2022-12-16 | $75.00 | $75.00 | 3,143 | — | — |
| 2022-12-15 | $65.25 | $65.25 | 4,064 | — | — |
| 2022-12-14 | $68.00 | $68.00 | 1,338 | — | — |
| 2022-12-13 | $67.50 | $67.50 | 914 | — | — |
| 2022-12-12 | $70.50 | $70.50 | 1,804 | — | — |
| 2022-12-09 | $66.50 | $66.50 | 572 | — | — |
| 2022-12-08 | $64.25 | $64.25 | 1,609 | — | — |
| 2022-12-07 | $64.50 | $64.50 | 978 | — | — |
| 2022-12-06 | $66.25 | $66.25 | 1,622 | — | — |
| 2022-12-05 | $72.50 | $72.50 | 549 | — | — |
| 2022-12-02 | $75.00 | $75.00 | 950 | — | — |
| 2022-12-01 | $74.75 | $74.75 | 949 | — | — |
| 2022-11-30 | $73.75 | $73.75 | 950 | — | — |
| 2022-11-29 | $72.50 | $72.50 | 2,215 | — | — |
| 2022-11-28 | $75.75 | $75.75 | 2,132 | — | — |
| 2022-11-25 | $83.50 | $83.50 | 806 | — | — |
| 2022-11-23 | $89.00 | $89.00 | 1,112 | — | — |
| 2022-11-22 | $93.75 | $93.75 | 2,220 | — | — |
| 2022-11-21 | $93.75 | $93.75 | 884 | — | — |
| 2022-11-18 | $100.75 | $100.75 | 518 | — | — |
| 2022-11-17 | $103.00 | $103.00 | 619 | — | — |
| 2022-11-16 | $107.50 | $107.50 | 497 | — | — |
| 2022-11-15 | $112.50 | $112.50 | 763 | — | — |
| 2022-11-14 | $111.00 | $111.00 | 672 | — | — |
| 2022-11-11 | $113.25 | $113.25 | 955 | — | — |
| 2022-11-10 | $106.75 | $106.75 | 1,124 | — | — |
| 2022-11-09 | $96.00 | $96.00 | 1,544 | — | — |
| 2022-11-08 | $109.50 | $109.50 | 828 | — | — |
| 2022-11-07 | $112.00 | $112.00 | 1,430 | — | — |
| 2022-11-04 | $115.00 | $115.00 | 951 | — | — |
| 2022-11-03 | $116.75 | $116.75 | 2,621 | — | — |
| 2022-11-02 | $130.25 | $130.25 | 1,048 | — | — |
| 2022-11-01 | $136.50 | $136.50 | 1,421 | — | — |
| 2022-10-31 | $135.75 | $135.75 | 853 | — | — |
| 2022-10-28 | $142.75 | $142.75 | 2,436 | — | — |
| 2022-10-27 | $144.25 | $144.25 | 2,518 | — | — |
| 2022-10-26 | $156.25 | $156.25 | 1,466 | — | — |
| 2022-10-25 | $164.00 | $164.00 | 1,714 | — | — |
| 2022-10-24 | $158.75 | $158.75 | 1,267 | — | — |
| 2022-10-21 | $169.75 | $169.75 | 1,427 | — | — |
| 2022-10-20 | $176.25 | $176.25 | 706 | — | — |
| 2022-10-19 | $177.50 | $177.50 | 892 | — | — |
| 2022-10-18 | $183.00 | $183.00 | 2,120 | — | — |
| 2022-10-17 | $195.25 | $195.25 | 1,351 | — | — |
| 2022-10-14 | $188.00 | $188.00 | 1,326 | — | — |
| 2022-10-13 | $185.00 | $185.00 | 743 | — | — |
| 2022-10-12 | $180.25 | $180.25 | 749 | — | — |
| 2022-10-11 | $182.50 | $182.50 | 601 | — | — |
| 2022-10-10 | $184.00 | $184.00 | 1,556 | — | — |
| 2022-10-07 | $182.00 | $182.00 | 1,106 | — | — |
| 2022-10-06 | $187.75 | $187.75 | 1,253 | — | — |
| 2022-10-05 | $182.50 | $182.50 | 984 | — | — |
| 2022-10-04 | $179.25 | $179.25 | 1,285 | — | — |
| 2022-10-03 | $176.50 | $176.50 | 1,130 | — | — |
| 2022-09-30 | $173.25 | $173.25 | 1,485 | — | — |
| 2022-09-29 | $171.00 | $171.00 | 1,087 | — | — |
| 2022-09-28 | $172.50 | $172.50 | 1,262 | — | — |
| 2022-09-27 | $170.25 | $170.25 | 1,092 | — | — |
| 2022-09-26 | $167.50 | $167.50 | 1,592 | — | — |
| 2022-09-23 | $172.75 | $172.75 | 2,720 | — | — |
| 2022-09-22 | $173.25 | $173.25 | 2,257 | — | — |
| 2022-09-21 | $172.50 | $172.50 | 2,665 | — | — |
| 2022-09-20 | $175.00 | $175.00 | 2,482 | — | — |
| 2022-09-19 | $167.50 | $167.50 | 3,805 | — | — |
| 2022-09-16 | $185.00 | $185.00 | 4,314 | — | — |
| 2022-09-15 | $204.00 | $204.00 | 20,922 | — | — |
| 2022-09-14 | $198.50 | $198.50 | 1,997 | — | — |
| 2022-09-13 | $193.75 | $193.75 | 2,129 | — | — |
| 2022-09-12 | $203.25 | $203.25 | 4,229 | — | — |
| 2022-09-09 | $197.00 | $197.00 | 1,901 | — | — |
| 2022-09-08 | $189.00 | $189.00 | 1,326 | — | — |
| 2022-09-07 | $194.25 | $194.25 | 1,217 | — | — |
| 2022-09-06 | $196.25 | $196.25 | 1,439 | — | — |
| 2022-09-02 | $193.75 | $193.75 | 2,810 | — | — |
| 2022-09-01 | $191.75 | $191.75 | 2,958 | — | — |
| 2022-08-31 | $196.75 | $196.75 | 1,528 | — | — |
| 2022-08-30 | $197.00 | $197.00 | 5,096 | — | — |
| 2022-08-29 | $216.75 | $216.75 | 3,966 | — | — |
| 2022-08-26 | $216.50 | $216.50 | 3,950 | — | — |
| 2022-08-25 | $223.75 | $223.75 | 3,521 | — | — |
| 2022-08-24 | $225.75 | $225.75 | 3,784 | — | — |
| 2022-08-23 | $221.25 | $221.25 | 9,739 | — | — |
| 2022-08-22 | $243.00 | $243.00 | 6,579 | — | — |
| 2022-08-19 | $255.00 | $255.00 | 13,876 | — | — |
| 2022-08-18 | $277.50 | $277.50 | 11,731 | — | — |
| 2022-08-17 | $272.50 | $272.50 | 22,904 | — | — |
| 2022-08-16 | $280.00 | $280.00 | 36,203 | — | — |
| 2022-08-15 | $270.00 | $270.00 | 8,394 | — | — |
| 2022-08-12 | $297.50 | $297.50 | 8,942 | — | — |
| 2022-08-11 | $280.00 | $280.00 | 11,470 | — | — |
| 2022-08-10 | $277.50 | $277.50 | 9,074 | — | — |
| 2022-08-09 | $262.50 | $262.50 | 7,512 | — | — |
| 2022-08-08 | $272.50 | $272.50 | 10,230 | — | — |
| 2022-08-05 | $267.50 | $267.50 | 9,198 | — | — |
| 2022-08-04 | $277.50 | $277.50 | 17,144 | — | — |
| 2022-08-03 | $275.00 | $275.00 | 18,153 | — | — |
| 2022-08-02 | $282.50 | $282.50 | 50,321 | — | — |
| 2022-08-01 | $270.00 | $270.00 | 22,838 | — | — |
| 2022-07-29 | $277.50 | $277.50 | 34,748 | — | — |
| 2022-07-28 | $337.50 | $337.50 | 139,976 | — | — |
| 2022-07-27 | $317.50 | $317.50 | 231,318 | — | — |
| 2022-07-26 | $221.00 | $221.00 | 6,545 | — | — |
| 2022-07-25 | $255.00 | $255.00 | 4,990 | — | — |
| 2022-07-22 | $255.00 | $255.00 | 4,411 | — | — |
| 2022-07-21 | $272.50 | $272.50 | 6,312 | — | — |
| 2022-07-20 | $275.00 | $275.00 | 11,718 | — | — |
| 2022-07-19 | $292.50 | $292.50 | 12,599 | — | — |
| 2022-07-18 | $245.00 | $245.00 | 9,326 | — | — |
| 2022-07-15 | $231.00 | $231.00 | 3,911 | — | — |
| 2022-07-14 | $228.75 | $228.75 | 4,714 | — | — |
| 2022-07-13 | $243.75 | $243.75 | 5,618 | — | — |
| 2022-07-12 | $262.50 | $262.50 | 6,006 | — | — |
| 2022-07-11 | $285.00 | $285.00 | 6,127 | — | — |
| 2022-07-08 | $320.00 | $320.00 | 11,449 | — | — |
| 2022-07-07 | $332.50 | $332.50 | 69,520 | — | — |
| 2022-07-06 | $302.50 | $302.50 | 22,553 | — | — |
| 2022-07-05 | $310.00 | $310.00 | 6,807 | — | — |
| 2022-07-01 | $347.50 | $347.50 | 10,682 | — | — |
| 2022-06-30 | $507.50 | $507.50 | 12,397 | — | — |
| 2022-06-29 | $1,575.00 | $1,575.00 | 5 | — | — |
| 2022-06-28 | $1,537.50 | $1,537.50 | 7 | — | — |
| 2022-06-27 | $1,548.75 | $1,548.75 | 5 | — | — |
| 2022-06-24 | $1,707.50 | $1,707.50 | 0 | — | — |
| 2022-06-23 | $1,707.50 | $1,707.50 | 0 | — | — |
| 2022-06-22 | $1,707.50 | $1,707.50 | 0 | — | — |
| 2022-06-21 | $1,707.50 | $1,707.50 | 0 | — | — |
| 2022-06-17 | $1,707.50 | $1,707.50 | 4 | — | — |
| 2022-06-16 | $1,925.00 | $1,925.00 | 0 | — | — |
| 2022-06-15 | $1,925.00 | $1,925.00 | 0 | — | — |
| 2022-06-14 | $1,925.00 | $1,925.00 | 0 | — | — |
| 2022-06-13 | $1,925.00 | $1,925.00 | 1 | — | — |
| 2022-06-10 | $2,175.00 | $2,175.00 | 0 | — | — |
| 2022-06-09 | $2,175.00 | $2,175.00 | 3 | — | — |
| 2022-06-08 | $2,027.50 | $2,027.50 | 0 | — | — |
| 2022-06-07 | $2,027.50 | $2,027.50 | 0 | — | — |
| 2022-06-06 | $2,027.50 | $2,027.50 | 2 | — | — |
| 2022-06-03 | $2,020.00 | $2,020.00 | 2 | — | — |
| 2022-06-02 | $1,972.50 | $1,972.50 | 3 | — | — |
| 2022-06-01 | $2,115.00 | $2,115.00 | 2 | — | — |
| 2022-05-31 | $2,150.00 | $2,150.00 | 3 | — | — |
| 2022-05-27 | $3,437.50 | $3,437.50 | 0 | — | — |
| 2022-05-26 | $3,437.50 | $3,437.50 | 0 | — | — |
| 2022-05-25 | $3,437.50 | $3,437.50 | 0 | — | — |
| 2022-05-24 | $3,437.50 | $3,437.50 | 0 | — | — |
| 2022-05-23 | $3,437.50 | $3,437.50 | 0 | — | — |
| 2022-05-20 | $3,437.50 | $3,437.50 | 0 | — | — |
| 2022-05-19 | $3,437.50 | $3,437.50 | 9 | — | — |
| 2022-05-18 | $3,801.00 | $3,801.00 | 22 | — | — |