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
- 2021-11-17 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 | $73.88 | $73.88 | 11,600 | — | — |
| 2022-12-29 | $67.50 | $67.50 | 8,476 | — | — |
| 2022-12-28 | $67.80 | $67.80 | 8,559 | — | — |
| 2022-12-27 | $69.07 | $69.07 | 6,707 | — | — |
| 2022-12-23 | $72.38 | $72.38 | 5,296 | — | — |
| 2022-12-22 | $71.32 | $71.32 | 7,305 | — | — |
| 2022-12-21 | $73.50 | $73.50 | 5,475 | — | — |
| 2022-12-20 | $71.78 | $71.78 | 6,095 | — | — |
| 2022-12-19 | $72.75 | $72.75 | 6,029 | — | — |
| 2022-12-16 | $74.32 | $74.32 | 13,881 | — | — |
| 2022-12-15 | $70.20 | $70.20 | 7,465 | — | — |
| 2022-12-14 | $71.32 | $71.32 | 11,604 | — | — |
| 2022-12-13 | $71.40 | $71.40 | 16,625 | — | — |
| 2022-12-12 | $77.25 | $77.25 | 32,565 | — | — |
| 2022-12-09 | $68.47 | $68.47 | 62,701 | — | — |
| 2022-12-08 | $83.25 | $83.25 | 38,704 | — | — |
| 2022-12-07 | $87.75 | $87.75 | 19,521 | — | — |
| 2022-12-06 | $94.50 | $94.50 | 15,777 | — | — |
| 2022-12-05 | $101.25 | $101.25 | 15,428 | — | — |
| 2022-12-02 | $102.75 | $102.75 | 13,149 | — | — |
| 2022-12-01 | $101.25 | $101.25 | 13,769 | — | — |
| 2022-11-30 | $95.25 | $95.25 | 9,216 | — | — |
| 2022-11-29 | $87.75 | $87.75 | 11,375 | — | — |
| 2022-11-28 | $91.50 | $91.50 | 13,301 | — | — |
| 2022-11-25 | $98.25 | $98.25 | 10,759 | — | — |
| 2022-11-23 | $93.00 | $93.00 | 7,759 | — | — |
| 2022-11-22 | $87.75 | $87.75 | 10,745 | — | — |
| 2022-11-21 | $87.75 | $87.75 | 14,247 | — | — |
| 2022-11-18 | $91.50 | $91.50 | 10,307 | — | — |
| 2022-11-17 | $93.75 | $93.75 | 16,200 | — | — |
| 2022-11-16 | $93.00 | $93.00 | 17,287 | — | — |
| 2022-11-15 | $100.50 | $100.50 | 27,101 | — | — |
| 2022-11-14 | $96.75 | $96.75 | 106,785 | — | — |
| 2022-11-11 | $102.75 | $102.75 | 89,191 | — | — |
| 2022-11-10 | $84.75 | $84.75 | 24,937 | — | — |
| 2022-11-09 | $78.00 | $78.00 | 20,219 | — | — |
| 2022-11-08 | $90.75 | $90.75 | 19,928 | — | — |
| 2022-11-07 | $97.50 | $97.50 | 12,540 | — | — |
| 2022-11-04 | $98.25 | $98.25 | 12,415 | — | — |
| 2022-11-03 | $98.25 | $98.25 | 11,769 | — | — |
| 2022-11-02 | $99.00 | $99.00 | 15,265 | — | — |
| 2022-11-01 | $99.75 | $99.75 | 10,801 | — | — |
| 2022-10-31 | $102.75 | $102.75 | 13,260 | — | — |
| 2022-10-28 | $103.50 | $103.50 | 13,221 | — | — |
| 2022-10-27 | $107.25 | $107.25 | 15,135 | — | — |
| 2022-10-26 | $115.50 | $115.50 | 13,368 | — | — |
| 2022-10-25 | $121.50 | $121.50 | 14,657 | — | — |
| 2022-10-24 | $116.25 | $116.25 | 10,911 | — | — |
| 2022-10-21 | $117.00 | $117.00 | 16,323 | — | — |
| 2022-10-20 | $120.75 | $120.75 | 9,224 | — | — |
| 2022-10-19 | $122.25 | $122.25 | 11,992 | — | — |
| 2022-10-18 | $122.25 | $122.25 | 20,728 | — | — |
| 2022-10-17 | $129.75 | $129.75 | 15,329 | — | — |
| 2022-10-14 | $129.75 | $129.75 | 14,188 | — | — |
| 2022-10-13 | $137.25 | $137.25 | 14,815 | — | — |
| 2022-10-12 | $142.50 | $142.50 | 16,836 | — | — |
| 2022-10-11 | $158.25 | $158.25 | 9,181 | — | — |
| 2022-10-10 | $168.75 | $168.75 | 4,903 | — | — |
| 2022-10-07 | $181.50 | $181.50 | 5,516 | — | — |
| 2022-10-06 | $187.50 | $187.50 | 3,052 | — | — |
| 2022-10-05 | $190.50 | $190.50 | 4,907 | — | — |
| 2022-10-04 | $195.75 | $195.75 | 4,589 | — | — |
| 2022-10-03 | $187.50 | $187.50 | 2,680 | — | — |
| 2022-09-30 | $190.50 | $190.50 | 2,893 | — | — |
| 2022-09-29 | $192.00 | $192.00 | 3,671 | — | — |
| 2022-09-28 | $202.50 | $202.50 | 2,812 | — | — |
| 2022-09-27 | $193.50 | $193.50 | 3,276 | — | — |
| 2022-09-26 | $193.50 | $193.50 | 3,031 | — | — |
| 2022-09-23 | $193.50 | $193.50 | 4,013 | — | — |
| 2022-09-22 | $201.75 | $201.75 | 4,940 | — | — |
| 2022-09-21 | $207.00 | $207.00 | 2,191 | — | — |
| 2022-09-20 | $210.00 | $210.00 | 2,213 | — | — |
| 2022-09-19 | $213.38 | $213.38 | 3,069 | — | — |
| 2022-09-16 | $212.25 | $212.25 | 4,345 | — | — |
| 2022-09-15 | $214.13 | $214.13 | 4,516 | — | — |
| 2022-09-14 | $211.50 | $211.50 | 4,025 | — | — |
| 2022-09-13 | $207.75 | $207.75 | 15,724 | — | — |
| 2022-09-12 | $219.75 | $219.75 | 7,123 | — | — |
| 2022-09-09 | $225.00 | $225.00 | 8,045 | — | — |
| 2022-09-08 | $221.25 | $221.25 | 3,897 | — | — |
| 2022-09-07 | $216.75 | $216.75 | 6,491 | — | — |
| 2022-09-06 | $213.00 | $213.00 | 5,576 | — | — |
| 2022-09-02 | $217.50 | $217.50 | 3,749 | — | — |
| 2022-09-01 | $212.25 | $212.25 | 4,759 | — | — |
| 2022-08-31 | $218.25 | $218.25 | 5,021 | — | — |
| 2022-08-30 | $217.50 | $217.50 | 5,324 | — | — |
| 2022-08-29 | $220.50 | $220.50 | 4,524 | — | — |
| 2022-08-26 | $223.50 | $223.50 | 5,808 | — | — |
| 2022-08-25 | $233.25 | $233.25 | 4,484 | — | — |
| 2022-08-24 | $225.75 | $225.75 | 5,112 | — | — |
| 2022-08-23 | $223.50 | $223.50 | 6,156 | — | — |
| 2022-08-22 | $228.00 | $228.00 | 8,277 | — | — |
| 2022-08-19 | $249.00 | $249.00 | 5,585 | — | — |
| 2022-08-18 | $256.50 | $256.50 | 3,995 | — | — |
| 2022-08-17 | $261.00 | $261.00 | 6,107 | — | — |
| 2022-08-16 | $275.25 | $275.25 | 5,691 | — | — |
| 2022-08-15 | $277.50 | $277.50 | 6,671 | — | — |
| 2022-08-12 | $278.25 | $278.25 | 6,671 | — | — |
| 2022-08-11 | $276.75 | $276.75 | 12,299 | — | — |
| 2022-08-10 | $280.50 | $280.50 | 14,649 | — | — |
| 2022-08-09 | $249.75 | $249.75 | 11,100 | — | — |
| 2022-08-08 | $254.25 | $254.25 | 12,404 | — | — |
| 2022-08-05 | $237.00 | $237.00 | 6,497 | — | — |
| 2022-08-04 | $234.00 | $234.00 | 13,491 | — | — |
| 2022-08-03 | $241.50 | $241.50 | 10,476 | — | — |
| 2022-08-02 | $239.25 | $239.25 | 14,673 | — | — |
| 2022-08-01 | $236.25 | $236.25 | 14,156 | — | — |
| 2022-07-29 | $221.25 | $221.25 | 10,973 | — | — |
| 2022-07-28 | $213.00 | $213.00 | 8,785 | — | — |
| 2022-07-27 | $201.00 | $201.00 | 8,689 | — | — |
| 2022-07-26 | $199.50 | $199.50 | 10,479 | — | — |
| 2022-07-25 | $210.00 | $210.00 | 15,511 | — | — |
| 2022-07-22 | $210.00 | $210.00 | 9,145 | — | — |
| 2022-07-21 | $226.50 | $226.50 | 10,020 | — | — |
| 2022-07-20 | $216.00 | $216.00 | 8,035 | — | — |
| 2022-07-19 | $214.50 | $214.50 | 6,481 | — | — |
| 2022-07-18 | $206.25 | $206.25 | 8,312 | — | — |
| 2022-07-15 | $200.25 | $200.25 | 5,091 | — | — |
| 2022-07-14 | $201.75 | $201.75 | 5,109 | — | — |
| 2022-07-13 | $205.50 | $205.50 | 7,827 | — | — |
| 2022-07-12 | $209.25 | $209.25 | 7,228 | — | — |
| 2022-07-11 | $213.75 | $213.75 | 6,985 | — | — |
| 2022-07-08 | $223.50 | $223.50 | 8,092 | — | — |
| 2022-07-07 | $231.00 | $231.00 | 6,671 | — | — |
| 2022-07-06 | $219.75 | $219.75 | 4,484 | — | — |
| 2022-07-05 | $228.00 | $228.00 | 5,841 | — | — |
| 2022-07-01 | $220.50 | $220.50 | 5,721 | — | — |
| 2022-06-30 | $220.50 | $220.50 | 3,039 | — | — |
| 2022-06-29 | $220.13 | $220.13 | 5,907 | — | — |
| 2022-06-28 | $221.25 | $221.25 | 5,292 | — | — |
| 2022-06-27 | $231.75 | $231.75 | 7,195 | — | — |
| 2022-06-24 | $237.00 | $237.00 | 4,737 | — | — |
| 2022-06-23 | $244.50 | $244.50 | 6,839 | — | — |
| 2022-06-22 | $237.75 | $237.75 | 6,736 | — | — |
| 2022-06-21 | $243.75 | $243.75 | 7,416 | — | — |
| 2022-06-17 | $231.00 | $231.00 | 4,328 | — | — |
| 2022-06-16 | $224.63 | $224.63 | 10,113 | — | — |
| 2022-06-15 | $231.75 | $231.75 | 7,888 | — | — |
| 2022-06-14 | $225.75 | $225.75 | 9,665 | — | — |
| 2022-06-13 | $213.75 | $213.75 | 9,909 | — | — |
| 2022-06-10 | $230.25 | $230.25 | 5,121 | — | — |
| 2022-06-09 | $237.00 | $237.00 | 6,503 | — | — |
| 2022-06-08 | $256.50 | $256.50 | 7,116 | — | — |
| 2022-06-07 | $259.50 | $259.50 | 4,681 | — | — |
| 2022-06-06 | $256.50 | $256.50 | 11,964 | — | — |
| 2022-06-03 | $241.50 | $241.50 | 7,733 | — | — |
| 2022-06-02 | $262.50 | $262.50 | 17,287 | — | — |
| 2022-06-01 | $229.50 | $229.50 | 3,588 | — | — |
| 2022-05-31 | $239.25 | $239.25 | 5,476 | — | — |
| 2022-05-27 | $242.25 | $242.25 | 10,601 | — | — |
| 2022-05-26 | $222.75 | $222.75 | 15,577 | — | — |
| 2022-05-25 | $203.25 | $203.25 | 16,401 | — | — |
| 2022-05-24 | $210.00 | $210.00 | 12,612 | — | — |
| 2022-05-23 | $228.00 | $228.00 | 8,300 | — | — |
| 2022-05-20 | $224.25 | $224.25 | 23,593 | — | — |
| 2022-05-19 | $237.00 | $237.00 | 9,779 | — | — |
| 2022-05-18 | $225.00 | $225.00 | 16,931 | — | — |
| 2022-05-17 | $237.00 | $237.00 | 10,463 | — | — |
| 2022-05-16 | $228.00 | $228.00 | 13,129 | — | — |
| 2022-05-13 | $246.75 | $246.75 | 10,803 | — | — |
| 2022-05-12 | $237.75 | $237.75 | 15,700 | — | — |
| 2022-05-11 | $231.00 | $231.00 | 22,597 | — | — |
| 2022-05-10 | $234.75 | $234.75 | 10,515 | — | — |
| 2022-05-09 | $232.50 | $232.50 | 19,979 | — | — |
| 2022-05-06 | $269.25 | $269.25 | 13,429 | — | — |
| 2022-05-05 | $294.75 | $294.75 | 19,872 | — | — |
| 2022-05-04 | $303.00 | $303.00 | 20,176 | — | — |
| 2022-05-03 | $299.25 | $299.25 | 15,701 | — | — |
| 2022-05-02 | $294.75 | $294.75 | 24,135 | — | — |
| 2022-04-29 | $296.25 | $296.25 | 111,519 | — | — |
| 2022-04-28 | $357.75 | $357.75 | 22,652 | — | — |
| 2022-04-27 | $369.75 | $369.75 | 19,212 | — | — |
| 2022-04-26 | $442.50 | $442.50 | 21,083 | — | — |
| 2022-04-25 | $462.00 | $462.00 | 25,920 | — | — |
| 2022-04-22 | $453.00 | $453.00 | 25,045 | — | — |
| 2022-04-21 | $472.50 | $472.50 | 209,353 | — | — |
| 2022-04-20 | $562.50 | $562.50 | 285,999 | — | — |
| 2022-04-19 | $570.00 | $570.00 | 1,291,323 | — | — |
| 2022-04-18 | $345.00 | $345.00 | 7,097 | — | — |
| 2022-04-14 | $334.50 | $334.50 | 5,665 | — | — |
| 2022-04-13 | $349.50 | $349.50 | 3,821 | — | — |
| 2022-04-12 | $330.00 | $330.00 | 3,845 | — | — |
| 2022-04-11 | $336.00 | $336.00 | 3,277 | — | — |
| 2022-04-08 | $336.75 | $336.75 | 5,312 | — | — |
| 2022-04-07 | $353.25 | $353.25 | 8,120 | — | — |
| 2022-04-06 | $352.50 | $352.50 | 10,197 | — | — |
| 2022-04-05 | $402.75 | $402.75 | 6,157 | — | — |
| 2022-04-04 | $406.50 | $406.50 | 5,715 | — | — |
| 2022-04-01 | $391.50 | $391.50 | 4,220 | — | — |
| 2022-03-31 | $403.50 | $403.50 | 2,844 | — | — |
| 2022-03-30 | $424.50 | $424.50 | 8,095 | — | — |
| 2022-03-29 | $423.00 | $423.00 | 6,449 | — | — |
| 2022-03-28 | $396.00 | $396.00 | 6,628 | — | — |
| 2022-03-25 | $390.75 | $390.75 | 9,395 | — | — |
| 2022-03-24 | $429.75 | $429.75 | 11,581 | — | — |
| 2022-03-23 | $438.75 | $438.75 | 16,503 | — | — |
| 2022-03-22 | $475.50 | $475.50 | 12,121 | — | — |
| 2022-03-21 | $410.25 | $410.25 | 8,067 | — | — |
| 2022-03-18 | $378.00 | $378.00 | 4,064 | — | — |
| 2022-03-17 | $366.00 | $366.00 | 5,136 | — | — |
| 2022-03-16 | $339.75 | $339.75 | 4,831 | — | — |
| 2022-03-15 | $319.50 | $319.50 | 2,975 | — | — |
| 2022-03-14 | $307.50 | $307.50 | 3,709 | — | — |
| 2022-03-11 | $338.25 | $338.25 | 2,173 | — | — |
| 2022-03-10 | $339.00 | $339.00 | 2,977 | — | — |
| 2022-03-09 | $346.50 | $346.50 | 6,931 | — | — |
| 2022-03-08 | $339.00 | $339.00 | 11,468 | — | — |
| 2022-03-07 | $302.63 | $302.63 | 14,645 | — | — |
| 2022-03-04 | $324.00 | $324.00 | 5,784 | — | — |
| 2022-03-03 | $341.25 | $341.25 | 3,951 | — | — |
| 2022-03-02 | $359.25 | $359.25 | 4,031 | — | — |
| 2022-03-01 | $358.50 | $358.50 | 6,828 | — | — |
| 2022-02-28 | $387.75 | $387.75 | 8,564 | — | — |
| 2022-02-25 | $370.50 | $370.50 | 7,069 | — | — |
| 2022-02-24 | $380.25 | $380.25 | 14,319 | — | — |
| 2022-02-23 | $377.25 | $377.25 | 8,251 | — | — |
| 2022-02-22 | $385.50 | $385.50 | 10,096 | — | — |
| 2022-02-18 | $426.75 | $426.75 | 4,505 | — | — |
| 2022-02-17 | $439.50 | $439.50 | 6,436 | — | — |
| 2022-02-16 | $471.75 | $471.75 | 3,991 | — | — |
| 2022-02-15 | $494.25 | $494.25 | 5,819 | — | — |
| 2022-02-14 | $452.25 | $452.25 | 6,664 | — | — |
| 2022-02-11 | $420.00 | $420.00 | 7,232 | — | — |
| 2022-02-10 | $456.75 | $456.75 | 10,447 | — | — |
| 2022-02-09 | $483.75 | $483.75 | 8,281 | — | — |
| 2022-02-08 | $452.25 | $452.25 | 4,109 | — | — |
| 2022-02-07 | $424.50 | $424.50 | 4,400 | — | — |
| 2022-02-04 | $417.75 | $417.75 | 3,709 | — | — |
| 2022-02-03 | $414.00 | $414.00 | 4,169 | — | — |
| 2022-02-02 | $422.25 | $422.25 | 6,269 | — | — |
| 2022-02-01 | $453.75 | $453.75 | 9,200 | — | — |
| 2022-01-31 | $426.00 | $426.00 | 12,428 | — | — |
| 2022-01-28 | $375.75 | $375.75 | 7,189 | — | — |
| 2022-01-27 | $380.25 | $380.25 | 7,681 | — | — |
| 2022-01-26 | $435.00 | $435.00 | 10,441 | — | — |
| 2022-01-25 | $458.25 | $458.25 | 8,924 | — | — |
| 2022-01-24 | $452.25 | $452.25 | 14,689 | — | — |
| 2022-01-21 | $468.75 | $468.75 | 8,615 | — | — |
| 2022-01-20 | $510.75 | $510.75 | 12,347 | — | — |
| 2022-01-19 | $494.25 | $494.25 | 8,188 | — | — |
| 2022-01-18 | $540.75 | $540.75 | 5,811 | — | — |
| 2022-01-14 | $569.25 | $569.25 | 5,107 | — | — |
| 2022-01-13 | $574.50 | $574.50 | 4,875 | — | — |
| 2022-01-12 | $604.50 | $604.50 | 5,104 | — | — |
| 2022-01-11 | $596.25 | $596.25 | 10,751 | — | — |
| 2022-01-10 | $601.50 | $601.50 | 8,869 | — | — |
| 2022-01-07 | $648.75 | $648.75 | 7,001 | — | — |
| 2022-01-06 | $631.50 | $631.50 | 11,439 | — | — |
| 2022-01-05 | $648.75 | $648.75 | 9,279 | — | — |
| 2022-01-04 | $714.00 | $714.00 | 8,147 | — | — |
| 2022-01-03 | $786.75 | $786.75 | 8,387 | — | — |