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
- 2015-01-02 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 | $83.20 | $83.20 | 8,221 | — | — |
| 2022-12-29 | $76.24 | $76.24 | 8,998 | — | — |
| 2022-12-28 | $76.00 | $76.00 | 14,958 | — | — |
| 2022-12-27 | $70.40 | $70.40 | 7,603 | — | — |
| 2022-12-23 | $72.80 | $72.80 | 7,159 | — | — |
| 2022-12-22 | $70.40 | $70.40 | 1,158 | — | — |
| 2022-12-21 | $72.88 | $72.88 | 1,808 | — | — |
| 2022-12-20 | $76.00 | $76.00 | 4,809 | — | — |
| 2022-12-19 | $78.00 | $78.00 | 4,904 | — | — |
| 2022-12-16 | $80.00 | $80.00 | 3,029 | — | — |
| 2022-12-15 | $78.40 | $78.40 | 1,334 | — | — |
| 2022-12-14 | $80.00 | $80.00 | 2,846 | — | — |
| 2022-12-13 | $79.12 | $79.12 | 2,306 | — | — |
| 2022-12-12 | $75.20 | $75.20 | 3,820 | — | — |
| 2022-12-09 | $75.84 | $75.84 | 3,030 | — | — |
| 2022-12-08 | $76.24 | $76.24 | 2,860 | — | — |
| 2022-12-07 | $77.60 | $77.60 | 2,058 | — | — |
| 2022-12-06 | $78.40 | $78.40 | 2,295 | — | — |
| 2022-12-05 | $79.12 | $79.12 | 1,838 | — | — |
| 2022-12-02 | $80.00 | $80.00 | 1,239 | — | — |
| 2022-12-01 | $78.56 | $78.56 | 1,675 | — | — |
| 2022-11-30 | $78.08 | $78.08 | 1,033 | — | — |
| 2022-11-29 | $79.60 | $79.60 | 1,360 | — | — |
| 2022-11-28 | $80.80 | $80.80 | 3,779 | — | — |
| 2022-11-25 | $80.00 | $80.00 | 1,043 | — | — |
| 2022-11-23 | $80.00 | $80.00 | 5,254 | — | — |
| 2022-11-22 | $75.28 | $75.28 | 53,845 | — | — |
| 2022-11-21 | $76.64 | $76.64 | 4,059 | — | — |
| 2022-11-18 | $76.24 | $76.24 | 2,270 | — | — |
| 2022-11-17 | $77.84 | $77.84 | 1,313 | — | — |
| 2022-11-16 | $80.80 | $80.80 | 1,156 | — | — |
| 2022-11-15 | $78.00 | $78.00 | 3,848 | — | — |
| 2022-11-14 | $79.84 | $79.84 | 2,031 | — | — |
| 2022-11-11 | $80.00 | $80.00 | 6,359 | — | — |
| 2022-11-10 | $80.80 | $80.80 | 1,753 | — | — |
| 2022-11-09 | $77.84 | $77.84 | 3,230 | — | — |
| 2022-11-08 | $84.00 | $84.00 | 3,479 | — | — |
| 2022-11-07 | $80.00 | $80.00 | 4,264 | — | — |
| 2022-11-04 | $81.60 | $81.60 | 3,693 | — | — |
| 2022-11-03 | $80.80 | $80.80 | 2,964 | — | — |
| 2022-11-02 | $81.60 | $81.60 | 2,324 | — | — |
| 2022-11-01 | $84.80 | $84.80 | 1,961 | — | — |
| 2022-10-31 | $88.80 | $88.80 | 2,049 | — | — |
| 2022-10-28 | $85.60 | $85.60 | 1,644 | — | — |
| 2022-10-27 | $82.40 | $82.40 | 1,078 | — | — |
| 2022-10-26 | $81.60 | $81.60 | 1,318 | — | — |
| 2022-10-25 | $81.60 | $81.60 | 1,560 | — | — |
| 2022-10-24 | $80.80 | $80.80 | 1,171 | — | — |
| 2022-10-21 | $80.00 | $80.00 | 981 | — | — |
| 2022-10-20 | $80.00 | $80.00 | 1,108 | — | — |
| 2022-10-19 | $81.60 | $81.60 | 1,048 | — | — |
| 2022-10-18 | $83.20 | $83.20 | 1,021 | — | — |
| 2022-10-17 | $80.80 | $80.80 | 696 | — | — |
| 2022-10-14 | $80.00 | $80.00 | 819 | — | — |
| 2022-10-13 | $80.00 | $80.00 | 4,659 | — | — |
| 2022-10-12 | $82.40 | $82.40 | 984 | — | — |
| 2022-10-11 | $84.80 | $84.80 | 1,116 | — | — |
| 2022-10-10 | $84.00 | $84.00 | 2,524 | — | — |
| 2022-10-07 | $87.20 | $87.20 | 489 | — | — |
| 2022-10-06 | $91.20 | $91.20 | 1,445 | — | — |
| 2022-10-05 | $92.80 | $92.80 | 830 | — | — |
| 2022-10-04 | $94.80 | $94.80 | 2,560 | — | — |
| 2022-10-03 | $88.80 | $88.80 | 2,479 | — | — |
| 2022-09-30 | $92.00 | $92.00 | 3,565 | — | — |
| 2022-09-29 | $92.00 | $92.00 | 1,311 | — | — |
| 2022-09-28 | $92.00 | $92.00 | 926 | — | — |
| 2022-09-27 | $88.80 | $88.80 | 1,761 | — | — |
| 2022-09-26 | $91.20 | $91.20 | 1,321 | — | — |
| 2022-09-23 | $97.60 | $97.60 | 1,341 | — | — |
| 2022-09-22 | $100.00 | $100.00 | 1,865 | — | — |
| 2022-09-21 | $102.40 | $102.40 | 1,350 | — | — |
| 2022-09-20 | $99.20 | $99.20 | 1,653 | — | — |
| 2022-09-19 | $104.00 | $104.00 | 1,445 | — | — |
| 2022-09-16 | $107.20 | $107.20 | 2,214 | — | — |
| 2022-09-15 | $110.40 | $110.40 | 1,991 | — | — |
| 2022-09-14 | $112.00 | $112.00 | 1,061 | — | — |
| 2022-09-13 | $117.60 | $117.60 | 625 | — | — |
| 2022-09-12 | $123.20 | $123.20 | 946 | — | — |
| 2022-09-09 | $120.00 | $120.00 | 1,141 | — | — |
| 2022-09-08 | $120.00 | $120.00 | 4,590 | — | — |
| 2022-09-07 | $114.40 | $114.40 | 1,304 | — | — |
| 2022-09-06 | $110.40 | $110.40 | 3,571 | — | — |
| 2022-09-02 | $114.40 | $114.40 | 1,126 | — | — |
| 2022-09-01 | $113.60 | $113.60 | 1,648 | — | — |
| 2022-08-31 | $116.80 | $116.80 | 833 | — | — |
| 2022-08-30 | $117.60 | $117.60 | 1,799 | — | — |
| 2022-08-29 | $120.80 | $120.80 | 1,886 | — | — |
| 2022-08-26 | $120.00 | $120.00 | 2,601 | — | — |
| 2022-08-25 | $128.80 | $128.80 | 3,378 | — | — |
| 2022-08-24 | $126.40 | $126.40 | 4,885 | — | — |
| 2022-08-23 | $120.00 | $120.00 | 3,729 | — | — |
| 2022-08-22 | $121.60 | $121.60 | 1,858 | — | — |
| 2022-08-19 | $127.20 | $127.20 | 2,585 | — | — |
| 2022-08-18 | $128.00 | $128.00 | 2,324 | — | — |
| 2022-08-17 | $134.40 | $134.40 | 1,771 | — | — |
| 2022-08-16 | $132.80 | $132.80 | 2,755 | — | — |
| 2022-08-15 | $136.80 | $136.80 | 2,644 | — | — |
| 2022-08-12 | $125.60 | $125.60 | 2,756 | — | — |
| 2022-08-11 | $124.80 | $124.80 | 2,256 | — | — |
| 2022-08-10 | $126.40 | $126.40 | 3,728 | — | — |
| 2022-08-09 | $128.00 | $128.00 | 4,614 | — | — |
| 2022-08-08 | $136.80 | $136.80 | 2,486 | — | — |
| 2022-08-05 | $143.20 | $143.20 | 2,625 | — | — |
| 2022-08-04 | $137.60 | $137.60 | 8,373 | — | — |
| 2022-08-03 | $145.60 | $145.60 | 6,665 | — | — |
| 2022-08-02 | $144.00 | $144.00 | 1,139 | — | — |
| 2022-08-01 | $142.40 | $142.40 | 1,215 | — | — |
| 2022-07-29 | $140.80 | $140.80 | 1,895 | — | — |
| 2022-07-28 | $144.00 | $144.00 | 1,240 | — | — |
| 2022-07-27 | $145.60 | $145.60 | 2,355 | — | — |
| 2022-07-26 | $143.20 | $143.20 | 1,278 | — | — |
| 2022-07-25 | $141.60 | $141.60 | 1,466 | — | — |
| 2022-07-22 | $147.20 | $147.20 | 1,901 | — | — |
| 2022-07-21 | $155.20 | $155.20 | 1,131 | — | — |
| 2022-07-20 | $152.00 | $152.00 | 2,303 | — | — |
| 2022-07-19 | $149.60 | $149.60 | 2,314 | — | — |
| 2022-07-18 | $150.40 | $150.40 | 2,010 | — | — |
| 2022-07-15 | $150.40 | $150.40 | 1,121 | — | — |
| 2022-07-14 | $150.40 | $150.40 | 9,205 | — | — |
| 2022-07-13 | $155.20 | $155.20 | 6,054 | — | — |
| 2022-07-12 | $153.60 | $153.60 | 850 | — | — |
| 2022-07-11 | $157.60 | $157.60 | 1,346 | — | — |
| 2022-07-08 | $164.80 | $164.80 | 1,305 | — | — |
| 2022-07-07 | $164.00 | $164.00 | 1,361 | — | — |
| 2022-07-06 | $159.20 | $159.20 | 2,126 | — | — |
| 2022-07-05 | $158.40 | $158.40 | 2,336 | — | — |
| 2022-07-01 | $160.00 | $160.00 | 2,249 | — | — |
| 2022-06-30 | $149.60 | $149.60 | 2,595 | — | — |
| 2022-06-29 | $158.40 | $158.40 | 1,936 | — | — |
| 2022-06-28 | $160.00 | $160.00 | 2,258 | — | — |
| 2022-06-27 | $165.60 | $165.60 | 2,711 | — | — |
| 2022-06-24 | $157.60 | $157.60 | 2,750 | — | — |
| 2022-06-23 | $149.60 | $149.60 | 9,438 | — | — |
| 2022-06-22 | $145.60 | $145.60 | 1,970 | — | — |
| 2022-06-21 | $137.60 | $137.60 | 2,529 | — | — |
| 2022-06-17 | $133.60 | $133.60 | 3,580 | — | — |
| 2022-06-16 | $126.40 | $126.40 | 4,890 | — | — |
| 2022-06-15 | $132.00 | $132.00 | 3,226 | — | — |
| 2022-06-14 | $132.00 | $132.00 | 2,226 | — | — |
| 2022-06-13 | $132.00 | $132.00 | 6,493 | — | — |
| 2022-06-10 | $142.40 | $142.40 | 3,245 | — | — |
| 2022-06-09 | $145.60 | $145.60 | 5,710 | — | — |
| 2022-06-08 | $148.00 | $148.00 | 3,693 | — | — |
| 2022-06-07 | $144.80 | $144.80 | 4,599 | — | — |
| 2022-06-06 | $140.80 | $140.80 | 5,209 | — | — |
| 2022-06-03 | $149.60 | $149.60 | 3,281 | — | — |
| 2022-06-02 | $146.40 | $146.40 | 5,446 | — | — |
| 2022-06-01 | $140.80 | $140.80 | 3,640 | — | — |
| 2022-05-31 | $142.40 | $142.40 | 5,388 | — | — |
| 2022-05-27 | $138.40 | $138.40 | 4,989 | — | — |
| 2022-05-26 | $135.20 | $135.20 | 2,821 | — | — |
| 2022-05-25 | $136.00 | $136.00 | 2,828 | — | — |
| 2022-05-24 | $132.80 | $132.80 | 6,968 | — | — |
| 2022-05-23 | $140.00 | $140.00 | 3,543 | — | — |
| 2022-05-20 | $144.00 | $144.00 | 3,909 | — | — |
| 2022-05-19 | $144.00 | $144.00 | 4,443 | — | — |
| 2022-05-18 | $139.20 | $139.20 | 5,274 | — | — |
| 2022-05-17 | $145.60 | $145.60 | 5,606 | — | — |
| 2022-05-16 | $135.20 | $135.20 | 6,839 | — | — |
| 2022-05-13 | $136.80 | $136.80 | 9,613 | — | — |
| 2022-05-12 | $133.60 | $133.60 | 12,805 | — | — |
| 2022-05-11 | $143.20 | $143.20 | 20,239 | — | — |
| 2022-05-10 | $180.00 | $180.00 | 5,493 | — | — |
| 2022-05-09 | $172.80 | $172.80 | 8,144 | — | — |
| 2022-05-06 | $188.00 | $188.00 | 6,045 | — | — |
| 2022-05-05 | $201.60 | $201.60 | 4,666 | — | — |
| 2022-05-04 | $219.20 | $219.20 | 5,914 | — | — |
| 2022-05-03 | $220.00 | $220.00 | 2,330 | — | — |
| 2022-05-02 | $213.60 | $213.60 | 5,893 | — | — |
| 2022-04-29 | $224.00 | $224.00 | 4,653 | — | — |
| 2022-04-28 | $228.00 | $228.00 | 6,748 | — | — |
| 2022-04-27 | $227.20 | $227.20 | 9,093 | — | — |
| 2022-04-26 | $243.20 | $243.20 | 6,809 | — | — |
| 2022-04-25 | $252.80 | $252.80 | 4,774 | — | — |
| 2022-04-22 | $248.00 | $248.00 | 6,009 | — | — |
| 2022-04-21 | $258.40 | $258.40 | 6,979 | — | — |
| 2022-04-20 | $261.60 | $261.60 | 4,228 | — | — |
| 2022-04-19 | $248.80 | $248.80 | 4,719 | — | — |
| 2022-04-18 | $248.00 | $248.00 | 4,733 | — | — |
| 2022-04-14 | $251.20 | $251.20 | 1,943 | — | — |
| 2022-04-13 | $252.00 | $252.00 | 2,926 | — | — |
| 2022-04-12 | $244.80 | $244.80 | 3,521 | — | — |
| 2022-04-11 | $248.80 | $248.80 | 4,974 | — | — |
| 2022-04-08 | $248.00 | $248.00 | 2,286 | — | — |
| 2022-04-07 | $249.60 | $249.60 | 2,963 | — | — |
| 2022-04-06 | $249.60 | $249.60 | 2,251 | — | — |
| 2022-04-05 | $248.00 | $248.00 | 2,121 | — | — |
| 2022-04-04 | $255.20 | $255.20 | 5,611 | — | — |
| 2022-04-01 | $245.60 | $245.60 | 9,999 | — | — |
| 2022-03-31 | $242.40 | $242.40 | 2,500 | — | — |
| 2022-03-30 | $244.80 | $244.80 | 3,194 | — | — |
| 2022-03-29 | $255.20 | $255.20 | 7,235 | — | — |
| 2022-03-28 | $240.00 | $240.00 | 2,553 | — | — |
| 2022-03-25 | $243.20 | $243.20 | 7,536 | — | — |
| 2022-03-24 | $255.20 | $255.20 | 3,991 | — | — |
| 2022-03-23 | $256.00 | $256.00 | 2,426 | — | — |
| 2022-03-22 | $253.60 | $253.60 | 1,823 | — | — |
| 2022-03-21 | $244.00 | $244.00 | 2,920 | — | — |
| 2022-03-18 | $254.40 | $254.40 | 3,234 | — | — |
| 2022-03-17 | $251.20 | $251.20 | 3,513 | — | — |
| 2022-03-16 | $243.20 | $243.20 | 4,516 | — | — |
| 2022-03-15 | $239.20 | $239.20 | 2,925 | — | — |
| 2022-03-14 | $232.00 | $232.00 | 4,133 | — | — |
| 2022-03-11 | $240.80 | $240.80 | 2,916 | — | — |
| 2022-03-10 | $243.20 | $243.20 | 2,304 | — | — |
| 2022-03-09 | $245.60 | $245.60 | 4,571 | — | — |
| 2022-03-08 | $231.20 | $231.20 | 5,083 | — | — |
| 2022-03-07 | $234.40 | $234.40 | 3,530 | — | — |
| 2022-03-04 | $235.20 | $235.20 | 3,549 | — | — |
| 2022-03-03 | $248.80 | $248.80 | 3,865 | — | — |
| 2022-03-02 | $253.60 | $253.60 | 5,029 | — | — |
| 2022-03-01 | $245.60 | $245.60 | 5,184 | — | — |
| 2022-02-28 | $247.20 | $247.20 | 4,990 | — | — |
| 2022-02-25 | $247.20 | $247.20 | 3,834 | — | — |
| 2022-02-24 | $244.80 | $244.80 | 16,260 | — | — |
| 2022-02-23 | $240.80 | $240.80 | 13,594 | — | — |
| 2022-02-22 | $242.40 | $242.40 | 6,239 | — | — |
| 2022-02-18 | $256.00 | $256.00 | 11,633 | — | — |
| 2022-02-17 | $252.00 | $252.00 | 5,055 | — | — |
| 2022-02-16 | $266.40 | $266.40 | 4,351 | — | — |
| 2022-02-15 | $272.00 | $272.00 | 5,471 | — | — |
| 2022-02-14 | $263.20 | $263.20 | 6,883 | — | — |
| 2022-02-11 | $278.40 | $278.40 | 7,239 | — | — |
| 2022-02-10 | $280.80 | $280.80 | 6,998 | — | — |
| 2022-02-09 | $280.00 | $280.00 | 14,135 | — | — |
| 2022-02-08 | $283.20 | $283.20 | 4,939 | — | — |
| 2022-02-07 | $280.80 | $280.80 | 7,053 | — | — |
| 2022-02-04 | $278.40 | $278.40 | 6,945 | — | — |
| 2022-02-03 | $279.20 | $279.20 | 6,060 | — | — |
| 2022-02-02 | $291.20 | $291.20 | 6,305 | — | — |
| 2022-02-01 | $292.00 | $292.00 | 5,430 | — | — |
| 2022-01-31 | $291.20 | $291.20 | 8,983 | — | — |
| 2022-01-28 | $270.40 | $270.40 | 7,080 | — | — |
| 2022-01-27 | $260.80 | $260.80 | 11,134 | — | — |
| 2022-01-26 | $278.40 | $278.40 | 11,354 | — | — |
| 2022-01-25 | $287.20 | $287.20 | 10,018 | — | — |
| 2022-01-24 | $280.00 | $280.00 | 18,328 | — | — |
| 2022-01-21 | $272.00 | $272.00 | 12,189 | — | — |
| 2022-01-20 | $267.20 | $267.20 | 9,384 | — | — |
| 2022-01-19 | $276.80 | $276.80 | 11,510 | — | — |
| 2022-01-18 | $278.40 | $278.40 | 21,159 | — | — |
| 2022-01-14 | $279.20 | $279.20 | 7,433 | — | — |
| 2022-01-13 | $269.60 | $269.60 | 7,493 | — | — |
| 2022-01-12 | $273.60 | $273.60 | 9,356 | — | — |
| 2022-01-11 | $277.60 | $277.60 | 11,638 | — | — |
| 2022-01-10 | $271.20 | $271.20 | 8,244 | — | — |
| 2022-01-07 | $270.40 | $270.40 | 7,388 | — | — |
| 2022-01-06 | $284.80 | $284.80 | 13,460 | — | — |
| 2022-01-05 | $285.60 | $285.60 | 13,014 | — | — |
| 2022-01-04 | $301.60 | $301.60 | 19,238 | — | — |
| 2022-01-03 | $312.80 | $312.80 | 23,429 | — | — |