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
- 2008-05-21 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 | $58.80 | $58.80 | 580 | — | — |
| 2022-12-29 | $56.00 | $56.00 | 1,873 | — | — |
| 2022-12-28 | $61.60 | $61.60 | 836 | — | — |
| 2022-12-27 | $72.80 | $72.80 | 306 | — | — |
| 2022-12-23 | $75.60 | $75.60 | 404 | — | — |
| 2022-12-22 | $75.60 | $75.60 | 341 | — | — |
| 2022-12-21 | $77.00 | $77.00 | 1,571 | — | — |
| 2022-12-20 | $99.40 | $99.40 | 398 | — | — |
| 2022-12-19 | $107.80 | $107.80 | 274 | — | — |
| 2022-12-16 | $113.40 | $113.40 | 916 | — | — |
| 2022-12-15 | $119.00 | $119.00 | 1,092 | — | — |
| 2022-12-14 | $119.00 | $119.00 | 116 | — | — |
| 2022-12-13 | $116.20 | $116.20 | 609 | — | — |
| 2022-12-12 | $119.00 | $119.00 | 221 | — | — |
| 2022-12-09 | $117.60 | $117.60 | 341 | — | — |
| 2022-12-08 | $116.20 | $116.20 | 201 | — | — |
| 2022-12-07 | $112.00 | $112.00 | 346 | — | — |
| 2022-12-06 | $105.00 | $105.00 | 469 | — | — |
| 2022-12-05 | $107.80 | $107.80 | 391 | — | — |
| 2022-12-02 | $107.80 | $107.80 | 1,950 | — | — |
| 2022-12-01 | $106.40 | $106.40 | 414 | — | — |
| 2022-11-30 | $103.60 | $103.60 | 908 | — | — |
| 2022-11-29 | $117.60 | $117.60 | 374 | — | — |
| 2022-11-28 | $117.60 | $117.60 | 424 | — | — |
| 2022-11-25 | $112.00 | $112.00 | 414 | — | — |
| 2022-11-23 | $114.80 | $114.80 | 1,491 | — | — |
| 2022-11-22 | $116.20 | $116.20 | 2,021 | — | — |
| 2022-11-21 | $120.40 | $120.40 | 2,989 | — | — |
| 2022-11-18 | $140.00 | $140.00 | 4,269 | — | — |
| 2022-11-17 | $158.20 | $158.20 | 17,620 | — | — |
| 2022-11-16 | $292.60 | $292.60 | 25,861 | — | — |
| 2022-11-15 | $359.80 | $359.80 | 2,941 | — | — |
| 2022-11-14 | $350.00 | $350.00 | 426 | — | — |
| 2022-11-11 | $333.20 | $333.20 | 345 | — | — |
| 2022-11-10 | $344.40 | $344.40 | 502 | — | — |
| 2022-11-09 | $324.80 | $324.80 | 1,014 | — | — |
| 2022-11-08 | $368.20 | $368.20 | 4,976 | — | — |
| 2022-11-07 | $424.20 | $424.20 | 4,797 | — | — |
| 2022-11-04 | $364.00 | $364.00 | 5,254 | — | — |
| 2022-11-03 | $379.40 | $379.40 | 5,849 | — | — |
| 2022-11-02 | $383.60 | $383.60 | 2,934 | — | — |
| 2022-11-01 | $351.40 | $351.40 | 3,556 | — | — |
| 2022-10-31 | $357.00 | $357.00 | 5,535 | — | — |
| 2022-10-28 | $330.40 | $330.40 | 7,164 | — | — |
| 2022-10-27 | $310.80 | $310.80 | 556 | — | — |
| 2022-10-26 | $306.60 | $306.60 | 276 | — | — |
| 2022-10-25 | $299.60 | $299.60 | 349 | — | — |
| 2022-10-24 | $291.20 | $291.20 | 359 | — | — |
| 2022-10-21 | $303.80 | $303.80 | 452 | — | — |
| 2022-10-20 | $284.20 | $284.20 | 275 | — | — |
| 2022-10-19 | $296.80 | $296.80 | 203 | — | — |
| 2022-10-18 | $301.00 | $301.00 | 124 | — | — |
| 2022-10-17 | $298.20 | $298.20 | 139 | — | — |
| 2022-10-14 | $295.40 | $295.40 | 1,561 | — | — |
| 2022-10-13 | $330.40 | $330.40 | 141 | — | — |
| 2022-10-12 | $331.80 | $331.80 | 584 | — | — |
| 2022-10-11 | $306.60 | $306.60 | 421 | — | — |
| 2022-10-10 | $301.00 | $301.00 | 2,484 | — | — |
| 2022-10-07 | $320.60 | $320.60 | 1,286 | — | — |
| 2022-10-06 | $358.40 | $358.40 | 2,429 | — | — |
| 2022-10-05 | $411.60 | $411.60 | 3,447 | — | — |
| 2022-10-04 | $390.60 | $390.60 | 284 | — | — |
| 2022-10-03 | $366.80 | $366.80 | 571 | — | — |
| 2022-09-30 | $350.00 | $350.00 | 634 | — | — |
| 2022-09-29 | $366.80 | $366.80 | 360 | — | — |
| 2022-09-28 | $364.00 | $364.00 | 486 | — | — |
| 2022-09-27 | $376.60 | $376.60 | 2,055 | — | — |
| 2022-09-26 | $347.20 | $347.20 | 1,614 | — | — |
| 2022-09-23 | $400.40 | $400.40 | 1,404 | — | — |
| 2022-09-22 | $417.20 | $417.20 | 1,276 | — | — |
| 2022-09-21 | $406.00 | $406.00 | 416 | — | — |
| 2022-09-20 | $401.80 | $401.80 | 388 | — | — |
| 2022-09-19 | $403.20 | $403.20 | 272 | — | — |
| 2022-09-16 | $394.80 | $394.80 | 404 | — | — |
| 2022-09-15 | $438.20 | $438.20 | 729 | — | — |
| 2022-09-14 | $438.20 | $438.20 | 331 | — | — |
| 2022-09-13 | $432.60 | $432.60 | 449 | — | — |
| 2022-09-12 | $469.00 | $469.00 | 1,961 | — | — |
| 2022-09-09 | $459.20 | $459.20 | 1,490 | — | — |
| 2022-09-08 | $441.00 | $441.00 | 293 | — | — |
| 2022-09-07 | $429.80 | $429.80 | 2,173 | — | — |
| 2022-09-06 | $383.60 | $383.60 | 1,894 | — | — |
| 2022-09-02 | $415.80 | $415.80 | 1,176 | — | — |
| 2022-09-01 | $424.20 | $424.20 | 701 | — | — |
| 2022-08-31 | $434.00 | $434.00 | 141 | — | — |
| 2022-08-30 | $439.60 | $439.60 | 215 | — | — |
| 2022-08-29 | $438.20 | $438.20 | 174 | — | — |
| 2022-08-26 | $439.60 | $439.60 | 1,623 | — | — |
| 2022-08-25 | $449.40 | $449.40 | 1,927 | — | — |
| 2022-08-24 | $467.60 | $467.60 | 1,988 | — | — |
| 2022-08-23 | $456.40 | $456.40 | 1,087 | — | — |
| 2022-08-22 | $439.60 | $439.60 | 176 | — | — |
| 2022-08-19 | $449.40 | $449.40 | 230 | — | — |
| 2022-08-18 | $473.20 | $473.20 | 884 | — | — |
| 2022-08-17 | $452.20 | $452.20 | 109 | — | — |
| 2022-08-16 | $457.80 | $457.80 | 751 | — | — |
| 2022-08-15 | $448.00 | $448.00 | 437 | — | — |
| 2022-08-12 | $477.40 | $477.40 | 916 | — | — |
| 2022-08-11 | $463.40 | $463.40 | 731 | — | — |
| 2022-08-10 | $455.00 | $455.00 | 339 | — | — |
| 2022-08-09 | $442.40 | $442.40 | 1,449 | — | — |
| 2022-08-08 | $473.20 | $473.20 | 232 | — | — |
| 2022-08-05 | $477.40 | $477.40 | 231 | — | — |
| 2022-08-04 | $481.60 | $481.60 | 865 | — | — |
| 2022-08-03 | $523.60 | $523.60 | 1,047 | — | — |
| 2022-08-02 | $478.80 | $478.80 | 306 | — | — |
| 2022-08-01 | $487.20 | $487.20 | 444 | — | — |
| 2022-07-29 | $494.20 | $494.20 | 2,144 | — | — |
| 2022-07-28 | $512.40 | $512.40 | 1,614 | — | — |
| 2022-07-27 | $504.00 | $504.00 | 226 | — | — |
| 2022-07-26 | $490.00 | $490.00 | 162 | — | — |
| 2022-07-25 | $508.20 | $508.20 | 725 | — | — |
| 2022-07-22 | $509.60 | $509.60 | 712 | — | — |
| 2022-07-21 | $533.40 | $533.40 | 386 | — | — |
| 2022-07-20 | $530.60 | $530.60 | 350 | — | — |
| 2022-07-19 | $539.00 | $539.00 | 672 | — | — |
| 2022-07-18 | $498.40 | $498.40 | 529 | — | — |
| 2022-07-15 | $471.80 | $471.80 | 229 | — | — |
| 2022-07-14 | $471.80 | $471.80 | 491 | — | — |
| 2022-07-13 | $483.00 | $483.00 | 121 | — | — |
| 2022-07-12 | $476.00 | $476.00 | 168 | — | — |
| 2022-07-11 | $474.60 | $474.60 | 200 | — | — |
| 2022-07-08 | $494.20 | $494.20 | 787 | — | — |
| 2022-07-07 | $484.40 | $484.40 | 1,479 | — | — |
| 2022-07-06 | $457.80 | $457.80 | 1,507 | — | — |
| 2022-07-05 | $462.00 | $462.00 | 576 | — | — |
| 2022-07-01 | $434.00 | $434.00 | 222 | — | — |
| 2022-06-30 | $424.20 | $424.20 | 328 | — | — |
| 2022-06-29 | $417.20 | $417.20 | 1,001 | — | — |
| 2022-06-28 | $439.60 | $439.60 | 1,192 | — | — |
| 2022-06-27 | $448.00 | $448.00 | 933 | — | — |
| 2022-06-24 | $476.00 | $476.00 | 1,882 | — | — |
| 2022-06-23 | $457.80 | $457.80 | 461 | — | — |
| 2022-06-22 | $439.60 | $439.60 | 1,633 | — | — |
| 2022-06-21 | $471.80 | $471.80 | 1,656 | — | — |
| 2022-06-17 | $459.20 | $459.20 | 1,064 | — | — |
| 2022-06-16 | $476.00 | $476.00 | 621 | — | — |
| 2022-06-15 | $488.60 | $488.60 | 492 | — | — |
| 2022-06-14 | $456.40 | $456.40 | 447 | — | — |
| 2022-06-13 | $457.80 | $457.80 | 2,798 | — | — |
| 2022-06-10 | $495.60 | $495.60 | 1,218 | — | — |
| 2022-06-09 | $511.00 | $511.00 | 1,239 | — | — |
| 2022-06-08 | $533.40 | $533.40 | 1,054 | — | — |
| 2022-06-07 | $533.40 | $533.40 | 651 | — | — |
| 2022-06-06 | $516.60 | $516.60 | 3,777 | — | — |
| 2022-06-03 | $611.80 | $611.80 | 2,782 | — | — |
| 2022-06-02 | $639.80 | $639.80 | 2,176 | — | — |
| 2022-06-01 | $625.80 | $625.80 | 944 | — | — |
| 2022-05-31 | $630.00 | $630.00 | 1,512 | — | — |
| 2022-05-27 | $642.60 | $642.60 | 1,227 | — | — |
| 2022-05-26 | $642.60 | $642.60 | 1,416 | — | — |
| 2022-05-25 | $623.00 | $623.00 | 2,891 | — | — |
| 2022-05-24 | $595.00 | $595.00 | 2,466 | — | — |
| 2022-05-23 | $648.20 | $648.20 | 974 | — | — |
| 2022-05-20 | $653.80 | $653.80 | 1,819 | — | — |
| 2022-05-19 | $656.60 | $656.60 | 1,286 | — | — |
| 2022-05-18 | $645.40 | $645.40 | 2,382 | — | — |
| 2022-05-17 | $663.60 | $663.60 | 4,287 | — | — |
| 2022-05-16 | $649.60 | $649.60 | 1,951 | — | — |
| 2022-05-13 | $659.40 | $659.40 | 2,051 | — | — |
| 2022-05-12 | $634.20 | $634.20 | 3,673 | — | — |
| 2022-05-11 | $602.00 | $602.00 | 2,749 | — | — |
| 2022-05-10 | $646.80 | $646.80 | 2,645 | — | — |
| 2022-05-09 | $635.60 | $635.60 | 3,125 | — | — |
| 2022-05-06 | $593.60 | $593.60 | 3,290 | — | — |
| 2022-05-05 | $672.00 | $672.00 | 15,210 | — | — |
| 2022-05-04 | $945.00 | $945.00 | 1,921 | — | — |
| 2022-05-03 | $870.80 | $870.80 | 1,322 | — | — |
| 2022-05-02 | $849.80 | $849.80 | 1,024 | — | — |
| 2022-04-29 | $799.40 | $799.40 | 2,328 | — | — |
| 2022-04-28 | $838.60 | $838.60 | 1,839 | — | — |
| 2022-04-27 | $824.60 | $824.60 | 2,409 | — | — |
| 2022-04-26 | $802.20 | $802.20 | 1,729 | — | — |
| 2022-04-25 | $816.20 | $816.20 | 3,141 | — | — |
| 2022-04-22 | $890.40 | $890.40 | 1,702 | — | — |
| 2022-04-21 | $894.60 | $894.60 | 1,851 | — | — |
| 2022-04-20 | $908.60 | $908.60 | 1,649 | — | — |
| 2022-04-19 | $961.80 | $961.80 | 3,496 | — | — |
| 2022-04-18 | $898.80 | $898.80 | 4,011 | — | — |
| 2022-04-14 | $904.40 | $904.40 | 11,207 | — | — |
| 2022-04-13 | $1,177.40 | $1,177.40 | 10,196 | — | — |
| 2022-04-12 | $1,218.00 | $1,218.00 | 15,146 | — | — |
| 2022-04-11 | $991.20 | $991.20 | 20,847 | — | — |
| 2022-04-08 | $1,771.00 | $1,771.00 | 16,861 | — | — |
| 2022-04-07 | $2,769.20 | $2,769.20 | 8,435 | — | — |
| 2022-04-06 | $2,521.40 | $2,521.40 | 6,496 | — | — |
| 2022-04-05 | $2,380.00 | $2,380.00 | 13,044 | — | — |
| 2022-04-04 | $2,095.80 | $2,095.80 | 11,379 | — | — |
| 2022-04-01 | $1,730.40 | $1,730.40 | 10,891 | — | — |
| 2022-03-31 | $1,962.80 | $1,962.80 | 12,588 | — | — |
| 2022-03-30 | $1,813.00 | $1,813.00 | 2,575 | — | — |
| 2022-03-29 | $1,736.00 | $1,736.00 | 4,956 | — | — |
| 2022-03-28 | $1,666.00 | $1,666.00 | 3,884 | — | — |
| 2022-03-25 | $1,614.20 | $1,614.20 | 11,210 | — | — |
| 2022-03-24 | $1,544.20 | $1,544.20 | 15,825 | — | — |
| 2022-03-23 | $1,281.00 | $1,281.00 | 2,303 | — | — |
| 2022-03-22 | $1,268.40 | $1,268.40 | 2,088 | — | — |
| 2022-03-21 | $1,274.00 | $1,274.00 | 6,728 | — | — |
| 2022-03-18 | $1,246.00 | $1,246.00 | 9,241 | — | — |
| 2022-03-17 | $1,433.60 | $1,433.60 | 8,396 | — | — |
| 2022-03-16 | $1,321.60 | $1,321.60 | 14,686 | — | — |
| 2022-03-15 | $1,041.60 | $1,041.60 | 3,244 | — | — |
| 2022-03-14 | $1,062.60 | $1,062.60 | 3,554 | — | — |
| 2022-03-11 | $1,115.80 | $1,115.80 | 7,251 | — | — |
| 2022-03-10 | $1,017.80 | $1,017.80 | 4,311 | — | — |
| 2022-03-09 | $1,040.20 | $1,040.20 | 7,516 | — | — |
| 2022-03-08 | $859.60 | $859.60 | 9,383 | — | — |
| 2022-03-07 | $786.80 | $786.80 | 6,021 | — | — |
| 2022-03-04 | $789.60 | $789.60 | 6,741 | — | — |
| 2022-03-03 | $964.60 | $964.60 | 4,077 | — | — |
| 2022-03-02 | $968.80 | $968.80 | 2,134 | — | — |
| 2022-03-01 | $988.40 | $988.40 | 3,751 | — | — |
| 2022-02-28 | $1,044.40 | $1,044.40 | 3,084 | — | — |
| 2022-02-25 | $1,071.00 | $1,071.00 | 3,609 | — | — |
| 2022-02-24 | $1,096.20 | $1,096.20 | 7,969 | — | — |
| 2022-02-23 | $994.00 | $994.00 | 4,351 | — | — |
| 2022-02-22 | $975.80 | $975.80 | 6,321 | — | — |
| 2022-02-18 | $904.40 | $904.40 | 9,160 | — | — |
| 2022-02-17 | $1,003.80 | $1,003.80 | 6,661 | — | — |
| 2022-02-16 | $1,038.80 | $1,038.80 | 24,793 | — | — |
| 2022-02-15 | $861.00 | $861.00 | 3,901 | — | — |
| 2022-02-14 | $893.20 | $893.20 | 4,929 | — | — |
| 2022-02-11 | $905.80 | $905.80 | 4,321 | — | — |
| 2022-02-10 | $889.00 | $889.00 | 6,076 | — | — |
| 2022-02-09 | $903.00 | $903.00 | 11,007 | — | — |
| 2022-02-08 | $827.40 | $827.40 | 2,009 | — | — |
| 2022-02-07 | $851.20 | $851.20 | 8,093 | — | — |
| 2022-02-04 | $767.20 | $767.20 | 6,921 | — | — |
| 2022-02-03 | $701.40 | $701.40 | 6,580 | — | — |
| 2022-02-02 | $667.80 | $667.80 | 6,265 | — | — |
| 2022-02-01 | $732.20 | $732.20 | 18,618 | — | — |
| 2022-01-31 | $679.00 | $679.00 | 9,106 | — | — |
| 2022-01-28 | $550.20 | $550.20 | 8,147 | — | — |
| 2022-01-27 | $498.40 | $498.40 | 6,016 | — | — |
| 2022-01-26 | $534.80 | $534.80 | 12,967 | — | — |
| 2022-01-25 | $618.80 | $618.80 | 8,394 | — | — |
| 2022-01-24 | $586.60 | $586.60 | 6,646 | — | — |
| 2022-01-21 | $644.00 | $644.00 | 6,792 | — | — |
| 2022-01-20 | $645.40 | $645.40 | 7,954 | — | — |
| 2022-01-19 | $631.40 | $631.40 | 4,064 | — | — |
| 2022-01-18 | $641.20 | $641.20 | 3,588 | — | — |
| 2022-01-14 | $649.60 | $649.60 | 10,474 | — | — |
| 2022-01-13 | $701.40 | $701.40 | 34,389 | — | — |
| 2022-01-12 | $557.20 | $557.20 | 2,840 | — | — |
| 2022-01-11 | $616.00 | $616.00 | 1,224 | — | — |
| 2022-01-10 | $624.40 | $624.40 | 7,504 | — | — |
| 2022-01-07 | $695.80 | $695.80 | 21,319 | — | — |
| 2022-01-06 | $586.60 | $586.60 | 17,272 | — | — |
| 2022-01-05 | $576.80 | $576.80 | 13,142 | — | — |
| 2022-01-04 | $726.60 | $726.60 | 13,407 | — | — |
| 2022-01-03 | $736.40 | $736.40 | 24,713 | — | — |