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
- 2021-10-27 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 | $61.00 | $61.00 | 74,995 | — | — |
| 2022-12-29 | $64.00 | $64.00 | 114,300 | — | — |
| 2022-12-28 | $65.60 | $65.60 | 112,990 | — | — |
| 2022-12-27 | $62.40 | $62.40 | 90,235 | — | — |
| 2022-12-23 | $59.80 | $59.80 | 113,640 | — | — |
| 2022-12-22 | $54.40 | $54.40 | 82,680 | — | — |
| 2022-12-21 | $58.80 | $58.80 | 126,085 | — | — |
| 2022-12-20 | $56.40 | $56.40 | 106,165 | — | — |
| 2022-12-19 | $55.00 | $55.00 | 172,215 | — | — |
| 2022-12-16 | $68.40 | $68.40 | 197,960 | — | — |
| 2022-12-15 | $62.20 | $62.20 | 171,955 | — | — |
| 2022-12-14 | $72.80 | $72.80 | 451,025 | — | — |
| 2022-12-13 | $59.60 | $59.60 | 313,665 | — | — |
| 2022-12-12 | $61.60 | $61.60 | 670,850 | — | — |
| 2022-12-09 | $51.60 | $51.60 | 912,325 | — | — |
| 2022-12-08 | $47.40 | $47.40 | 2,373,780 | — | — |
| 2022-12-07 | $27.20 | $27.20 | 150,250 | — | — |
| 2022-12-06 | $27.00 | $27.00 | 38,025 | — | — |
| 2022-12-05 | $27.00 | $27.00 | 43,675 | — | — |
| 2022-12-02 | $26.40 | $26.40 | 30,615 | — | — |
| 2022-12-01 | $27.40 | $27.40 | 25,215 | — | — |
| 2022-11-30 | $26.60 | $26.60 | 26,485 | — | — |
| 2022-11-29 | $25.20 | $25.20 | 36,820 | — | — |
| 2022-11-28 | $26.40 | $26.40 | 37,560 | — | — |
| 2022-11-25 | $26.00 | $26.00 | 20,165 | — | — |
| 2022-11-23 | $25.20 | $25.20 | 57,105 | — | — |
| 2022-11-22 | $23.40 | $23.40 | 58,215 | — | — |
| 2022-11-21 | $24.80 | $24.80 | 53,015 | — | — |
| 2022-11-18 | $24.80 | $24.80 | 85,515 | — | — |
| 2022-11-17 | $28.80 | $28.80 | 29,535 | — | — |
| 2022-11-16 | $30.80 | $30.80 | 40,900 | — | — |
| 2022-11-15 | $33.80 | $33.80 | 72,155 | — | — |
| 2022-11-14 | $31.60 | $31.60 | 53,540 | — | — |
| 2022-11-11 | $32.00 | $32.00 | 61,000 | — | — |
| 2022-11-10 | $32.60 | $32.60 | 84,240 | — | — |
| 2022-11-09 | $28.80 | $28.80 | 131,740 | — | — |
| 2022-11-08 | $33.20 | $33.20 | 35,500 | — | — |
| 2022-11-07 | $33.80 | $33.80 | 30,680 | — | — |
| 2022-11-04 | $34.00 | $34.00 | 26,415 | — | — |
| 2022-11-03 | $35.00 | $35.00 | 16,015 | — | — |
| 2022-11-02 | $35.40 | $35.40 | 36,480 | — | — |
| 2022-11-01 | $39.00 | $39.00 | 25,315 | — | — |
| 2022-10-31 | $39.00 | $39.00 | 28,045 | — | — |
| 2022-10-28 | $36.70 | $36.70 | 16,880 | — | — |
| 2022-10-27 | $35.60 | $35.60 | 17,745 | — | — |
| 2022-10-26 | $36.80 | $36.80 | 25,930 | — | — |
| 2022-10-25 | $37.80 | $37.80 | 40,155 | — | — |
| 2022-10-24 | $34.60 | $34.60 | 39,675 | — | — |
| 2022-10-21 | $35.40 | $35.40 | 24,750 | — | — |
| 2022-10-20 | $35.80 | $35.80 | 33,935 | — | — |
| 2022-10-19 | $34.40 | $34.40 | 37,085 | — | — |
| 2022-10-18 | $38.60 | $38.60 | 29,350 | — | — |
| 2022-10-17 | $37.40 | $37.40 | 27,090 | — | — |
| 2022-10-14 | $35.80 | $35.80 | 60,480 | — | — |
| 2022-10-13 | $39.20 | $39.20 | 71,095 | — | — |
| 2022-10-12 | $40.00 | $40.00 | 34,535 | — | — |
| 2022-10-11 | $39.60 | $39.60 | 42,590 | — | — |
| 2022-10-10 | $43.40 | $43.40 | 17,940 | — | — |
| 2022-10-07 | $46.40 | $46.40 | 21,895 | — | — |
| 2022-10-06 | $46.40 | $46.40 | 27,335 | — | — |
| 2022-10-05 | $45.60 | $45.60 | 21,340 | — | — |
| 2022-10-04 | $47.80 | $47.80 | 34,085 | — | — |
| 2022-10-03 | $43.80 | $43.80 | 34,875 | — | — |
| 2022-09-30 | $44.00 | $44.00 | 30,650 | — | — |
| 2022-09-29 | $44.40 | $44.40 | 51,650 | — | — |
| 2022-09-28 | $47.00 | $47.00 | 24,180 | — | — |
| 2022-09-27 | $47.60 | $47.60 | 30,110 | — | — |
| 2022-09-26 | $47.20 | $47.20 | 46,420 | — | — |
| 2022-09-23 | $47.60 | $47.60 | 57,285 | — | — |
| 2022-09-22 | $48.40 | $48.40 | 99,030 | — | — |
| 2022-09-21 | $51.80 | $51.80 | 71,675 | — | — |
| 2022-09-20 | $53.40 | $53.40 | 86,420 | — | — |
| 2022-09-19 | $58.10 | $58.10 | 75,225 | — | — |
| 2022-09-16 | $58.00 | $58.00 | 168,690 | — | — |
| 2022-09-15 | $66.40 | $66.40 | 135,810 | — | — |
| 2022-09-14 | $58.40 | $58.40 | 176,325 | — | — |
| 2022-09-13 | $60.40 | $60.40 | 517,215 | — | — |
| 2022-09-12 | $98.60 | $98.60 | 116,615 | — | — |
| 2022-09-09 | $89.60 | $89.60 | 19,800 | — | — |
| 2022-09-08 | $84.80 | $84.80 | 32,635 | — | — |
| 2022-09-07 | $80.60 | $80.60 | 22,300 | — | — |
| 2022-09-06 | $75.80 | $75.80 | 32,280 | — | — |
| 2022-09-02 | $77.40 | $77.40 | 52,850 | — | — |
| 2022-09-01 | $83.80 | $83.80 | 30,250 | — | — |
| 2022-08-31 | $89.00 | $89.00 | 35,490 | — | — |
| 2022-08-30 | $94.00 | $94.00 | 36,085 | — | — |
| 2022-08-29 | $100.40 | $100.40 | 24,915 | — | — |
| 2022-08-26 | $105.20 | $105.20 | 27,910 | — | — |
| 2022-08-25 | $114.20 | $114.20 | 21,355 | — | — |
| 2022-08-24 | $110.00 | $110.00 | 16,995 | — | — |
| 2022-08-23 | $110.60 | $110.60 | 58,730 | — | — |
| 2022-08-22 | $106.80 | $106.80 | 54,930 | — | — |
| 2022-08-19 | $104.80 | $104.80 | 36,380 | — | — |
| 2022-08-18 | $107.80 | $107.80 | 21,515 | — | — |
| 2022-08-17 | $103.20 | $103.20 | 37,725 | — | — |
| 2022-08-16 | $109.60 | $109.60 | 70,480 | — | — |
| 2022-08-15 | $103.20 | $103.20 | 24,215 | — | — |
| 2022-08-12 | $105.80 | $105.80 | 24,460 | — | — |
| 2022-08-11 | $106.20 | $106.20 | 33,440 | — | — |
| 2022-08-10 | $104.20 | $104.20 | 22,925 | — | — |
| 2022-08-09 | $102.60 | $102.60 | 74,275 | — | — |
| 2022-08-08 | $106.80 | $106.80 | 52,215 | — | — |
| 2022-08-05 | $93.80 | $93.80 | 25,895 | — | — |
| 2022-08-04 | $92.60 | $92.60 | 37,000 | — | — |
| 2022-08-03 | $94.40 | $94.40 | 18,270 | — | — |
| 2022-08-02 | $91.80 | $91.80 | 18,855 | — | — |
| 2022-08-01 | $91.60 | $91.60 | 29,715 | — | — |
| 2022-07-29 | $88.80 | $88.80 | 34,410 | — | — |
| 2022-07-28 | $88.40 | $88.40 | 17,265 | — | — |
| 2022-07-27 | $86.60 | $86.60 | 35,770 | — | — |
| 2022-07-26 | $81.00 | $81.00 | 20,245 | — | — |
| 2022-07-25 | $83.80 | $83.80 | 15,535 | — | — |
| 2022-07-22 | $84.20 | $84.20 | 24,220 | — | — |
| 2022-07-21 | $92.60 | $92.60 | 25,110 | — | — |
| 2022-07-20 | $91.40 | $91.40 | 47,125 | — | — |
| 2022-07-19 | $88.20 | $88.20 | 68,475 | — | — |
| 2022-07-18 | $76.60 | $76.60 | 33,255 | — | — |
| 2022-07-15 | $74.60 | $74.60 | 34,940 | — | — |
| 2022-07-14 | $69.80 | $69.80 | 20,810 | — | — |
| 2022-07-13 | $71.00 | $71.00 | 24,860 | — | — |
| 2022-07-12 | $78.60 | $78.60 | 30,660 | — | — |
| 2022-07-11 | $74.60 | $74.60 | 28,640 | — | — |
| 2022-07-08 | $78.20 | $78.20 | 36,885 | — | — |
| 2022-07-07 | $75.00 | $75.00 | 36,695 | — | — |
| 2022-07-06 | $70.40 | $70.40 | 21,965 | — | — |
| 2022-07-05 | $68.20 | $68.20 | 44,285 | — | — |
| 2022-07-01 | $62.20 | $62.20 | 31,000 | — | — |
| 2022-06-30 | $61.40 | $61.40 | 44,190 | — | — |
| 2022-06-29 | $65.80 | $65.80 | 21,980 | — | — |
| 2022-06-28 | $65.80 | $65.80 | 32,170 | — | — |
| 2022-06-27 | $69.60 | $69.60 | 42,325 | — | — |
| 2022-06-24 | $77.00 | $77.00 | 250,130 | — | — |
| 2022-06-23 | $69.80 | $69.80 | 34,560 | — | — |
| 2022-06-22 | $67.80 | $67.80 | 34,030 | — | — |
| 2022-06-21 | $67.20 | $67.20 | 48,295 | — | — |
| 2022-06-17 | $64.20 | $64.20 | 66,530 | — | — |
| 2022-06-16 | $62.20 | $62.20 | 69,040 | — | — |
| 2022-06-15 | $67.20 | $67.20 | 102,270 | — | — |
| 2022-06-14 | $64.40 | $64.40 | 56,265 | — | — |
| 2022-06-13 | $62.80 | $62.80 | 61,055 | — | — |
| 2022-06-10 | $67.80 | $67.80 | 420,255 | — | — |
| 2022-06-09 | $70.60 | $70.60 | 115,265 | — | — |
| 2022-06-08 | $74.60 | $74.60 | 93,695 | — | — |
| 2022-06-07 | $81.20 | $81.20 | 59,705 | — | — |
| 2022-06-06 | $89.00 | $89.00 | 41,280 | — | — |
| 2022-06-03 | $88.40 | $88.40 | 31,055 | — | — |
| 2022-06-02 | $89.80 | $89.80 | 29,475 | — | — |
| 2022-06-01 | $81.20 | $81.20 | 22,295 | — | — |
| 2022-05-31 | $86.60 | $86.60 | 33,880 | — | — |
| 2022-05-27 | $88.00 | $88.00 | 82,925 | — | — |
| 2022-05-26 | $73.60 | $73.60 | 82,630 | — | — |
| 2022-05-25 | $69.80 | $69.80 | 37,600 | — | — |
| 2022-05-24 | $65.20 | $65.20 | 54,885 | — | — |
| 2022-05-23 | $74.00 | $74.00 | 70,310 | — | — |
| 2022-05-20 | $77.20 | $77.20 | 74,765 | — | — |
| 2022-05-19 | $84.00 | $84.00 | 83,795 | — | — |
| 2022-05-18 | $84.20 | $84.20 | 60,710 | — | — |
| 2022-05-17 | $83.60 | $83.60 | 45,260 | — | — |
| 2022-05-16 | $79.20 | $79.20 | 78,420 | — | — |
| 2022-05-13 | $81.40 | $81.40 | 56,540 | — | — |
| 2022-05-12 | $82.80 | $82.80 | 114,955 | — | — |
| 2022-05-11 | $99.60 | $99.60 | 65,560 | — | — |
| 2022-05-10 | $111.40 | $111.40 | 41,375 | — | — |
| 2022-05-09 | $112.40 | $112.40 | 68,670 | — | — |
| 2022-05-06 | $122.00 | $122.00 | 52,595 | — | — |
| 2022-05-05 | $127.60 | $127.60 | 32,590 | — | — |
| 2022-05-04 | $132.80 | $132.80 | 45,900 | — | — |
| 2022-05-03 | $127.40 | $127.40 | 46,515 | — | — |
| 2022-05-02 | $128.60 | $128.60 | 44,290 | — | — |
| 2022-04-29 | $126.80 | $126.80 | 38,755 | — | — |
| 2022-04-28 | $129.00 | $129.00 | 38,225 | — | — |
| 2022-04-27 | $122.20 | $122.20 | 37,010 | — | — |
| 2022-04-26 | $117.80 | $117.80 | 33,015 | — | — |
| 2022-04-25 | $117.40 | $117.40 | 49,565 | — | — |
| 2022-04-22 | $111.00 | $111.00 | 38,240 | — | — |
| 2022-04-21 | $113.60 | $113.60 | 29,750 | — | — |
| 2022-04-20 | $115.00 | $115.00 | 31,980 | — | — |
| 2022-04-19 | $118.00 | $118.00 | 44,390 | — | — |
| 2022-04-18 | $113.00 | $113.00 | 72,650 | — | — |
| 2022-04-14 | $114.40 | $114.40 | 101,190 | — | — |
| 2022-04-13 | $114.40 | $114.40 | 110,645 | — | — |
| 2022-04-12 | $107.20 | $107.20 | 43,860 | — | — |
| 2022-04-11 | $104.00 | $104.00 | 30,655 | — | — |
| 2022-04-08 | $108.40 | $108.40 | 48,640 | — | — |
| 2022-04-07 | $110.20 | $110.20 | 33,605 | — | — |
| 2022-04-06 | $113.60 | $113.60 | 76,180 | — | — |
| 2022-04-05 | $125.40 | $125.40 | 38,490 | — | — |
| 2022-04-04 | $137.00 | $137.00 | 40,605 | — | — |
| 2022-04-01 | $130.40 | $130.40 | 45,790 | — | — |
| 2022-03-31 | $137.80 | $137.80 | 32,140 | — | — |
| 2022-03-30 | $134.80 | $134.80 | 31,935 | — | — |
| 2022-03-29 | $133.00 | $133.00 | 39,635 | — | — |
| 2022-03-28 | $128.60 | $128.60 | 37,305 | — | — |
| 2022-03-25 | $122.80 | $122.80 | 27,280 | — | — |
| 2022-03-24 | $119.80 | $119.80 | 48,965 | — | — |
| 2022-03-23 | $129.80 | $129.80 | 29,140 | — | — |
| 2022-03-22 | $135.40 | $135.40 | 33,385 | — | — |
| 2022-03-21 | $120.40 | $120.40 | 42,355 | — | — |
| 2022-03-18 | $135.00 | $135.00 | 139,245 | — | — |
| 2022-03-17 | $113.20 | $113.20 | 29,455 | — | — |
| 2022-03-16 | $107.40 | $107.40 | 18,300 | — | — |
| 2022-03-15 | $104.40 | $104.40 | 14,565 | — | — |
| 2022-03-14 | $98.00 | $98.00 | 20,515 | — | — |
| 2022-03-11 | $103.40 | $103.40 | 10,735 | — | — |
| 2022-03-10 | $107.40 | $107.40 | 15,640 | — | — |
| 2022-03-09 | $109.60 | $109.60 | 15,400 | — | — |
| 2022-03-08 | $105.80 | $105.80 | 18,925 | — | — |
| 2022-03-07 | $103.60 | $103.60 | 30,620 | — | — |
| 2022-03-04 | $104.80 | $104.80 | 11,880 | — | — |
| 2022-03-03 | $109.80 | $109.80 | 13,735 | — | — |
| 2022-03-02 | $115.40 | $115.40 | 18,285 | — | — |
| 2022-03-01 | $115.20 | $115.20 | 15,490 | — | — |
| 2022-02-28 | $121.40 | $121.40 | 15,625 | — | — |
| 2022-02-25 | $122.40 | $122.40 | 25,695 | — | — |
| 2022-02-24 | $118.00 | $118.00 | 26,935 | — | — |
| 2022-02-23 | $107.60 | $107.60 | 16,445 | — | — |
| 2022-02-22 | $108.80 | $108.80 | 19,560 | — | — |
| 2022-02-18 | $111.20 | $111.20 | 29,625 | — | — |
| 2022-02-17 | $115.90 | $115.90 | 21,980 | — | — |
| 2022-02-16 | $111.00 | $111.00 | 33,430 | — | — |
| 2022-02-15 | $123.80 | $123.80 | 19,205 | — | — |
| 2022-02-14 | $115.80 | $115.80 | 11,725 | — | — |
| 2022-02-11 | $116.00 | $116.00 | 26,165 | — | — |
| 2022-02-10 | $120.20 | $120.20 | 38,350 | — | — |
| 2022-02-09 | $122.20 | $122.20 | 22,130 | — | — |
| 2022-02-08 | $121.20 | $121.20 | 23,890 | — | — |
| 2022-02-07 | $111.80 | $111.80 | 37,410 | — | — |
| 2022-02-04 | $108.60 | $108.60 | 55,140 | — | — |
| 2022-02-03 | $99.80 | $99.80 | 36,850 | — | — |
| 2022-02-02 | $102.00 | $102.00 | 74,095 | — | — |
| 2022-02-01 | $118.40 | $118.40 | 54,365 | — | — |
| 2022-01-31 | $115.40 | $115.40 | 61,425 | — | — |
| 2022-01-28 | $103.60 | $103.60 | 35,890 | — | — |
| 2022-01-27 | $97.40 | $97.40 | 35,475 | — | — |
| 2022-01-26 | $100.80 | $100.80 | 47,660 | — | — |
| 2022-01-25 | $103.80 | $103.80 | 38,730 | — | — |
| 2022-01-24 | $107.00 | $107.00 | 93,940 | — | — |
| 2022-01-21 | $94.60 | $94.60 | 54,795 | — | — |
| 2022-01-20 | $100.20 | $100.20 | 35,175 | — | — |
| 2022-01-19 | $104.20 | $104.20 | 51,445 | — | — |
| 2022-01-18 | $101.00 | $101.00 | 60,680 | — | — |
| 2022-01-14 | $108.60 | $108.60 | 55,145 | — | — |
| 2022-01-13 | $114.20 | $114.20 | 36,505 | — | — |
| 2022-01-12 | $127.60 | $127.60 | 30,255 | — | — |
| 2022-01-11 | $134.00 | $134.00 | 54,925 | — | — |
| 2022-01-10 | $133.20 | $133.20 | 95,275 | — | — |
| 2022-01-07 | $132.40 | $132.40 | 60,000 | — | — |
| 2022-01-06 | $148.40 | $148.40 | 52,735 | — | — |
| 2022-01-05 | $146.20 | $146.20 | 52,205 | — | — |
| 2022-01-04 | $158.80 | $158.80 | 42,495 | — | — |
| 2022-01-03 | $168.00 | $168.00 | 24,160 | — | — |