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
- 2021-02-05 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 | $133.00 | $133.00 | 7,205 | — | — |
| 2022-12-29 | $134.80 | $134.80 | 3,190 | — | — |
| 2022-12-28 | $132.80 | $132.80 | 6,145 | — | — |
| 2022-12-27 | $125.80 | $125.80 | 9,085 | — | — |
| 2022-12-23 | $140.20 | $140.20 | 5,525 | — | — |
| 2022-12-22 | $143.60 | $143.60 | 6,720 | — | — |
| 2022-12-21 | $140.80 | $140.80 | 6,875 | — | — |
| 2022-12-20 | $137.80 | $137.80 | 8,975 | — | — |
| 2022-12-19 | $125.60 | $125.60 | 12,065 | — | — |
| 2022-12-16 | $141.40 | $141.40 | 18,795 | — | — |
| 2022-12-15 | $143.20 | $143.20 | 9,485 | — | — |
| 2022-12-14 | $146.00 | $146.00 | 5,870 | — | — |
| 2022-12-13 | $148.60 | $148.60 | 12,405 | — | — |
| 2022-12-12 | $128.20 | $128.20 | 15,885 | — | — |
| 2022-12-09 | $129.60 | $129.60 | 12,660 | — | — |
| 2022-12-08 | $128.60 | $128.60 | 28,120 | — | — |
| 2022-12-07 | $122.00 | $122.00 | 203,365 | — | — |
| 2022-12-06 | $86.00 | $86.00 | 5,365 | — | — |
| 2022-12-05 | $94.40 | $94.40 | 3,895 | — | — |
| 2022-12-02 | $99.00 | $99.00 | 14,525 | — | — |
| 2022-12-01 | $95.00 | $95.00 | 10,490 | — | — |
| 2022-11-30 | $92.00 | $92.00 | 19,040 | — | — |
| 2022-11-29 | $86.40 | $86.40 | 1,090 | — | — |
| 2022-11-28 | $88.00 | $88.00 | 1,625 | — | — |
| 2022-11-25 | $88.00 | $88.00 | 380 | — | — |
| 2022-11-23 | $87.00 | $87.00 | 3,185 | — | — |
| 2022-11-22 | $86.40 | $86.40 | 450 | — | — |
| 2022-11-21 | $86.40 | $86.40 | 1,700 | — | — |
| 2022-11-18 | $85.40 | $85.40 | 2,045 | — | — |
| 2022-11-17 | $90.60 | $90.60 | 1,500 | — | — |
| 2022-11-16 | $90.00 | $90.00 | 8,430 | — | — |
| 2022-11-15 | $92.20 | $92.20 | 16,040 | — | — |
| 2022-11-14 | $86.00 | $86.00 | 6,185 | — | — |
| 2022-11-11 | $83.60 | $83.60 | 1,920 | — | — |
| 2022-11-10 | $79.60 | $79.60 | 3,220 | — | — |
| 2022-11-09 | $81.60 | $81.60 | 4,325 | — | — |
| 2022-11-08 | $83.60 | $83.60 | 3,415 | — | — |
| 2022-11-07 | $90.40 | $90.40 | 1,840 | — | — |
| 2022-11-04 | $85.80 | $85.80 | 2,030 | — | — |
| 2022-11-03 | $88.20 | $88.20 | 2,075 | — | — |
| 2022-11-02 | $92.00 | $92.00 | 1,235 | — | — |
| 2022-11-01 | $93.80 | $93.80 | 2,815 | — | — |
| 2022-10-31 | $96.20 | $96.20 | 1,345 | — | — |
| 2022-10-28 | $96.60 | $96.60 | 5,565 | — | — |
| 2022-10-27 | $86.60 | $86.60 | 5,955 | — | — |
| 2022-10-26 | $86.20 | $86.20 | 10,305 | — | — |
| 2022-10-25 | $88.60 | $88.60 | 10,165 | — | — |
| 2022-10-24 | $80.20 | $80.20 | 3,145 | — | — |
| 2022-10-21 | $82.40 | $82.40 | 740 | — | — |
| 2022-10-20 | $77.20 | $77.20 | 5,850 | — | — |
| 2022-10-19 | $80.00 | $80.00 | 4,485 | — | — |
| 2022-10-18 | $83.00 | $83.00 | 6,035 | — | — |
| 2022-10-17 | $80.80 | $80.80 | 3,380 | — | — |
| 2022-10-14 | $76.20 | $76.20 | 1,635 | — | — |
| 2022-10-13 | $77.20 | $77.20 | 2,540 | — | — |
| 2022-10-12 | $78.20 | $78.20 | 4,035 | — | — |
| 2022-10-11 | $75.30 | $75.30 | 5,760 | — | — |
| 2022-10-10 | $77.00 | $77.00 | 3,930 | — | — |
| 2022-10-07 | $78.60 | $78.60 | 9,305 | — | — |
| 2022-10-06 | $79.20 | $79.20 | 5,495 | — | — |
| 2022-10-05 | $80.80 | $80.80 | 3,115 | — | — |
| 2022-10-04 | $81.60 | $81.60 | 3,765 | — | — |
| 2022-10-03 | $78.60 | $78.60 | 3,235 | — | — |
| 2022-09-30 | $79.60 | $79.60 | 2,860 | — | — |
| 2022-09-29 | $78.00 | $78.00 | 2,485 | — | — |
| 2022-09-28 | $85.20 | $85.20 | 1,490 | — | — |
| 2022-09-27 | $82.20 | $82.20 | 3,715 | — | — |
| 2022-09-26 | $80.40 | $80.40 | 2,455 | — | — |
| 2022-09-23 | $87.20 | $87.20 | 6,615 | — | — |
| 2022-09-22 | $93.20 | $93.20 | 10,825 | — | — |
| 2022-09-21 | $91.00 | $91.00 | 8,655 | — | — |
| 2022-09-20 | $92.20 | $92.20 | 3,030 | — | — |
| 2022-09-19 | $92.00 | $92.00 | 2,365 | — | — |
| 2022-09-16 | $94.20 | $94.20 | 10,045 | — | — |
| 2022-09-15 | $99.20 | $99.20 | 5,365 | — | — |
| 2022-09-14 | $99.40 | $99.40 | 4,515 | — | — |
| 2022-09-13 | $99.40 | $99.40 | 3,445 | — | — |
| 2022-09-12 | $102.00 | $102.00 | 9,765 | — | — |
| 2022-09-09 | $103.00 | $103.00 | 22,610 | — | — |
| 2022-09-08 | $102.20 | $102.20 | 4,760 | — | — |
| 2022-09-07 | $105.80 | $105.80 | 975 | — | — |
| 2022-09-06 | $104.40 | $104.40 | 2,070 | — | — |
| 2022-09-02 | $105.00 | $105.00 | 7,000 | — | — |
| 2022-09-01 | $106.20 | $106.20 | 1,435 | — | — |
| 2022-08-31 | $102.60 | $102.60 | 4,665 | — | — |
| 2022-08-30 | $97.60 | $97.60 | 9,760 | — | — |
| 2022-08-29 | $96.20 | $96.20 | 3,165 | — | — |
| 2022-08-26 | $97.80 | $97.80 | 3,115 | — | — |
| 2022-08-25 | $98.40 | $98.40 | 1,905 | — | — |
| 2022-08-24 | $98.60 | $98.60 | 4,655 | — | — |
| 2022-08-23 | $100.80 | $100.80 | 3,490 | — | — |
| 2022-08-22 | $96.20 | $96.20 | 2,935 | — | — |
| 2022-08-19 | $98.60 | $98.60 | 4,095 | — | — |
| 2022-08-18 | $102.20 | $102.20 | 2,970 | — | — |
| 2022-08-17 | $101.40 | $101.40 | 2,870 | — | — |
| 2022-08-16 | $105.20 | $105.20 | 7,600 | — | — |
| 2022-08-15 | $107.80 | $107.80 | 1,370 | — | — |
| 2022-08-12 | $108.00 | $108.00 | 4,565 | — | — |
| 2022-08-11 | $99.60 | $99.60 | 1,720 | — | — |
| 2022-08-10 | $96.00 | $96.00 | 7,795 | — | — |
| 2022-08-09 | $96.00 | $96.00 | 3,250 | — | — |
| 2022-08-08 | $98.80 | $98.80 | 2,685 | — | — |
| 2022-08-05 | $100.00 | $100.00 | 4,720 | — | — |
| 2022-08-04 | $100.80 | $100.80 | 2,805 | — | — |
| 2022-08-03 | $98.40 | $98.40 | 2,230 | — | — |
| 2022-08-02 | $95.40 | $95.40 | 1,285 | — | — |
| 2022-08-01 | $97.40 | $97.40 | 4,510 | — | — |
| 2022-07-29 | $92.20 | $92.20 | 1,630 | — | — |
| 2022-07-28 | $94.80 | $94.80 | 3,340 | — | — |
| 2022-07-27 | $100.00 | $100.00 | 1,695 | — | — |
| 2022-07-26 | $97.60 | $97.60 | 10,540 | — | — |
| 2022-07-25 | $90.60 | $90.60 | 2,935 | — | — |
| 2022-07-22 | $95.20 | $95.20 | 1,735 | — | — |
| 2022-07-21 | $104.00 | $104.00 | 1,890 | — | — |
| 2022-07-20 | $102.60 | $102.60 | 2,900 | — | — |
| 2022-07-19 | $101.00 | $101.00 | 3,070 | — | — |
| 2022-07-18 | $101.60 | $101.60 | 2,515 | — | — |
| 2022-07-15 | $106.60 | $106.60 | 3,790 | — | — |
| 2022-07-14 | $103.60 | $103.60 | 3,705 | — | — |
| 2022-07-13 | $108.00 | $108.00 | 2,735 | — | — |
| 2022-07-12 | $102.40 | $102.40 | 1,000 | — | — |
| 2022-07-11 | $103.40 | $103.40 | 3,365 | — | — |
| 2022-07-08 | $110.40 | $110.40 | 2,780 | — | — |
| 2022-07-07 | $103.40 | $103.40 | 3,595 | — | — |
| 2022-07-06 | $102.00 | $102.00 | 3,805 | — | — |
| 2022-07-05 | $100.40 | $100.40 | 3,785 | — | — |
| 2022-07-01 | $96.20 | $96.20 | 3,285 | — | — |
| 2022-06-30 | $99.40 | $99.40 | 8,815 | — | — |
| 2022-06-29 | $104.00 | $104.00 | 5,935 | — | — |
| 2022-06-28 | $111.40 | $111.40 | 3,585 | — | — |
| 2022-06-27 | $119.20 | $119.20 | 6,070 | — | — |
| 2022-06-24 | $120.00 | $120.00 | 119,205 | — | — |
| 2022-06-23 | $117.60 | $117.60 | 12,755 | — | — |
| 2022-06-22 | $105.40 | $105.40 | 10,655 | — | — |
| 2022-06-21 | $90.60 | $90.60 | 11,825 | — | — |
| 2022-06-17 | $94.40 | $94.40 | 6,675 | — | — |
| 2022-06-16 | $85.60 | $85.60 | 4,065 | — | — |
| 2022-06-15 | $87.20 | $87.20 | 6,360 | — | — |
| 2022-06-14 | $85.20 | $85.20 | 17,140 | — | — |
| 2022-06-13 | $99.40 | $99.40 | 5,850 | — | — |
| 2022-06-10 | $110.60 | $110.60 | 3,635 | — | — |
| 2022-06-09 | $112.80 | $112.80 | 3,190 | — | — |
| 2022-06-08 | $105.80 | $105.80 | 2,945 | — | — |
| 2022-06-07 | $107.80 | $107.80 | 5,330 | — | — |
| 2022-06-06 | $87.80 | $87.80 | 7,170 | — | — |
| 2022-06-03 | $90.80 | $90.80 | 4,180 | — | — |
| 2022-06-02 | $86.60 | $86.60 | 2,000 | — | — |
| 2022-06-01 | $80.80 | $80.80 | 6,470 | — | — |
| 2022-05-31 | $84.20 | $84.20 | 3,105 | — | — |
| 2022-05-27 | $84.40 | $84.40 | 1,495 | — | — |
| 2022-05-26 | $77.80 | $77.80 | 2,295 | — | — |
| 2022-05-25 | $78.40 | $78.40 | 2,885 | — | — |
| 2022-05-24 | $83.00 | $83.00 | 15,845 | — | — |
| 2022-05-23 | $87.80 | $87.80 | 2,220 | — | — |
| 2022-05-20 | $89.80 | $89.80 | 3,300 | — | — |
| 2022-05-19 | $85.40 | $85.40 | 4,135 | — | — |
| 2022-05-18 | $84.40 | $84.40 | 4,525 | — | — |
| 2022-05-17 | $85.80 | $85.80 | 2,985 | — | — |
| 2022-05-16 | $80.20 | $80.20 | 4,230 | — | — |
| 2022-05-13 | $84.40 | $84.40 | 4,260 | — | — |
| 2022-05-12 | $88.00 | $88.00 | 3,910 | — | — |
| 2022-05-11 | $88.60 | $88.60 | 7,635 | — | — |
| 2022-05-10 | $93.20 | $93.20 | 3,860 | — | — |
| 2022-05-09 | $92.80 | $92.80 | 6,780 | — | — |
| 2022-05-06 | $101.40 | $101.40 | 3,470 | — | — |
| 2022-05-05 | $106.60 | $106.60 | 4,520 | — | — |
| 2022-05-04 | $110.40 | $110.40 | 4,820 | — | — |
| 2022-05-03 | $114.40 | $114.40 | 4,210 | — | — |
| 2022-05-02 | $118.00 | $118.00 | 4,345 | — | — |
| 2022-04-29 | $114.60 | $114.60 | 3,590 | — | — |
| 2022-04-28 | $117.60 | $117.60 | 6,370 | — | — |
| 2022-04-27 | $111.60 | $111.60 | 7,260 | — | — |
| 2022-04-26 | $112.00 | $112.00 | 7,735 | — | — |
| 2022-04-25 | $112.80 | $112.80 | 3,600 | — | — |
| 2022-04-22 | $112.40 | $112.40 | 3,570 | — | — |
| 2022-04-21 | $119.60 | $119.60 | 8,500 | — | — |
| 2022-04-20 | $120.80 | $120.80 | 7,135 | — | — |
| 2022-04-19 | $115.20 | $115.20 | 7,470 | — | — |
| 2022-04-18 | $115.00 | $115.00 | 7,130 | — | — |
| 2022-04-14 | $117.00 | $117.00 | 5,380 | — | — |
| 2022-04-13 | $107.60 | $107.60 | 4,315 | — | — |
| 2022-04-12 | $102.40 | $102.40 | 8,690 | — | — |
| 2022-04-11 | $110.00 | $110.00 | 4,310 | — | — |
| 2022-04-08 | $119.20 | $119.20 | 5,275 | — | — |
| 2022-04-07 | $125.60 | $125.60 | 8,385 | — | — |
| 2022-04-06 | $116.20 | $116.20 | 4,705 | — | — |
| 2022-04-05 | $119.80 | $119.80 | 4,095 | — | — |
| 2022-04-04 | $128.80 | $128.80 | 3,470 | — | — |
| 2022-04-01 | $126.40 | $126.40 | 4,625 | — | — |
| 2022-03-31 | $120.80 | $120.80 | 4,290 | — | — |
| 2022-03-30 | $124.00 | $124.00 | 3,370 | — | — |
| 2022-03-29 | $128.60 | $128.60 | 2,570 | — | — |
| 2022-03-28 | $127.40 | $127.40 | 2,790 | — | — |
| 2022-03-25 | $135.60 | $135.60 | 2,770 | — | — |
| 2022-03-24 | $149.20 | $149.20 | 2,150 | — | — |
| 2022-03-23 | $150.60 | $150.60 | 2,200 | — | — |
| 2022-03-22 | $162.00 | $162.00 | 7,390 | — | — |
| 2022-03-21 | $152.60 | $152.60 | 7,450 | — | — |
| 2022-03-18 | $168.00 | $168.00 | 13,885 | — | — |
| 2022-03-17 | $167.40 | $167.40 | 7,770 | — | — |
| 2022-03-16 | $157.00 | $157.00 | 7,710 | — | — |
| 2022-03-15 | $153.20 | $153.20 | 3,415 | — | — |
| 2022-03-14 | $154.00 | $154.00 | 2,590 | — | — |
| 2022-03-11 | $170.20 | $170.20 | 2,245 | — | — |
| 2022-03-10 | $170.40 | $170.40 | 5,545 | — | — |
| 2022-03-09 | $173.00 | $173.00 | 6,580 | — | — |
| 2022-03-08 | $160.40 | $160.40 | 4,145 | — | — |
| 2022-03-07 | $158.60 | $158.60 | 4,180 | — | — |
| 2022-03-04 | $154.80 | $154.80 | 3,490 | — | — |
| 2022-03-03 | $156.00 | $156.00 | 3,235 | — | — |
| 2022-03-02 | $167.80 | $167.80 | 3,860 | — | — |
| 2022-03-01 | $176.80 | $176.80 | 2,220 | — | — |
| 2022-02-28 | $180.60 | $180.60 | 5,425 | — | — |
| 2022-02-25 | $172.20 | $172.20 | 3,240 | — | — |
| 2022-02-24 | $172.20 | $172.20 | 6,855 | — | — |
| 2022-02-23 | $156.40 | $156.40 | 6,465 | — | — |
| 2022-02-22 | $174.80 | $174.80 | 4,875 | — | — |
| 2022-02-18 | $186.80 | $186.80 | 14,570 | — | — |
| 2022-02-17 | $176.60 | $176.60 | 2,735 | — | — |
| 2022-02-16 | $187.20 | $187.20 | 5,295 | — | — |
| 2022-02-15 | $182.60 | $182.60 | 7,620 | — | — |
| 2022-02-14 | $164.80 | $164.80 | 2,230 | — | — |
| 2022-02-11 | $172.00 | $172.00 | 17,115 | — | — |
| 2022-02-10 | $185.00 | $185.00 | 11,195 | — | — |
| 2022-02-09 | $179.60 | $179.60 | 3,590 | — | — |
| 2022-02-08 | $164.20 | $164.20 | 2,040 | — | — |
| 2022-02-07 | $164.20 | $164.20 | 3,445 | — | — |
| 2022-02-04 | $158.60 | $158.60 | 2,520 | — | — |
| 2022-02-03 | $147.80 | $147.80 | 2,215 | — | — |
| 2022-02-02 | $160.20 | $160.20 | 2,755 | — | — |
| 2022-02-01 | $172.60 | $172.60 | 2,930 | — | — |
| 2022-01-31 | $165.00 | $165.00 | 2,850 | — | — |
| 2022-01-28 | $155.00 | $155.00 | 6,940 | — | — |
| 2022-01-27 | $152.20 | $152.20 | 3,535 | — | — |
| 2022-01-26 | $158.00 | $158.00 | 1,580 | — | — |
| 2022-01-25 | $166.40 | $166.40 | 1,345 | — | — |
| 2022-01-24 | $163.80 | $163.80 | 4,705 | — | — |
| 2022-01-21 | $168.00 | $168.00 | 3,715 | — | — |
| 2022-01-20 | $169.20 | $169.20 | 2,435 | — | — |
| 2022-01-19 | $170.80 | $170.80 | 2,115 | — | — |
| 2022-01-18 | $175.40 | $175.40 | 3,420 | — | — |
| 2022-01-14 | $182.40 | $182.40 | 2,705 | — | — |
| 2022-01-13 | $172.40 | $172.40 | 6,165 | — | — |
| 2022-01-12 | $194.00 | $194.00 | 3,485 | — | — |
| 2022-01-11 | $211.60 | $211.60 | 4,385 | — | — |
| 2022-01-10 | $209.80 | $209.80 | 3,755 | — | — |
| 2022-01-07 | $211.60 | $211.60 | 1,545 | — | — |
| 2022-01-06 | $217.00 | $217.00 | 4,850 | — | — |
| 2022-01-05 | $226.80 | $226.80 | 3,360 | — | — |
| 2022-01-04 | $244.40 | $244.40 | 3,615 | — | — |
| 2022-01-03 | $244.60 | $244.60 | 2,000 | — | — |