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
- 2017-11-17 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 | $81.72 | $81.72 | 1,214 | — | — |
| 2022-12-29 | $82.08 | $82.08 | 400 | — | — |
| 2022-12-28 | $79.20 | $79.20 | 699 | — | — |
| 2022-12-27 | $87.84 | $87.84 | 2,386 | — | — |
| 2022-12-23 | $90.00 | $90.00 | 553 | — | — |
| 2022-12-22 | $90.00 | $90.00 | 332 | — | — |
| 2022-12-21 | $93.24 | $93.24 | 495 | — | — |
| 2022-12-20 | $93.60 | $93.60 | 216 | — | — |
| 2022-12-19 | $100.80 | $100.80 | 476 | — | — |
| 2022-12-16 | $103.68 | $103.68 | 777 | — | — |
| 2022-12-15 | $104.40 | $104.40 | 1,191 | — | — |
| 2022-12-14 | $133.56 | $133.56 | 291 | — | — |
| 2022-12-13 | $152.64 | $152.64 | 630 | — | — |
| 2022-12-12 | $158.40 | $158.40 | 687 | — | — |
| 2022-12-09 | $144.00 | $144.00 | 1,380 | — | — |
| 2022-12-08 | $120.24 | $120.24 | 1,006 | — | — |
| 2022-12-07 | $100.80 | $100.80 | 464 | — | — |
| 2022-12-06 | $107.64 | $107.64 | 652 | — | — |
| 2022-12-05 | $100.80 | $100.80 | 873 | — | — |
| 2022-12-02 | $116.64 | $116.64 | 2,384 | — | — |
| 2022-12-01 | $99.72 | $99.72 | 492 | — | — |
| 2022-11-30 | $97.20 | $97.20 | 778 | — | — |
| 2022-11-29 | $87.12 | $87.12 | 301 | — | — |
| 2022-11-28 | $80.28 | $80.28 | 730 | — | — |
| 2022-11-25 | $79.92 | $79.92 | 112 | — | — |
| 2022-11-23 | $82.80 | $82.80 | 273 | — | — |
| 2022-11-22 | $79.92 | $79.92 | 445 | — | — |
| 2022-11-21 | $82.80 | $82.80 | 607 | — | — |
| 2022-11-18 | $86.40 | $86.40 | 1,079 | — | — |
| 2022-11-17 | $88.56 | $88.56 | 337 | — | — |
| 2022-11-16 | $89.28 | $89.28 | 475 | — | — |
| 2022-11-15 | $94.68 | $94.68 | 507 | — | — |
| 2022-11-14 | $93.60 | $93.60 | 628 | — | — |
| 2022-11-11 | $95.04 | $95.04 | 1,076 | — | — |
| 2022-11-10 | $93.60 | $93.60 | 354 | — | — |
| 2022-11-09 | $88.56 | $88.56 | 571 | — | — |
| 2022-11-08 | $97.92 | $97.92 | 650 | — | — |
| 2022-11-07 | $101.88 | $101.88 | 424 | — | — |
| 2022-11-04 | $105.48 | $105.48 | 299 | — | — |
| 2022-11-03 | $115.20 | $115.20 | 357 | — | — |
| 2022-11-02 | $116.64 | $116.64 | 194 | — | — |
| 2022-11-01 | $122.40 | $122.40 | 293 | — | — |
| 2022-10-31 | $118.80 | $118.80 | 377 | — | — |
| 2022-10-28 | $118.80 | $118.80 | 671 | — | — |
| 2022-10-27 | $121.68 | $121.68 | 1,198 | — | — |
| 2022-10-26 | $112.32 | $112.32 | 600 | — | — |
| 2022-10-25 | $111.60 | $111.60 | 212 | — | — |
| 2022-10-24 | $108.00 | $108.00 | 973 | — | — |
| 2022-10-21 | $101.88 | $101.88 | 384 | — | — |
| 2022-10-20 | $110.16 | $110.16 | 624 | — | — |
| 2022-10-19 | $95.40 | $95.40 | 895 | — | — |
| 2022-10-18 | $108.00 | $108.00 | 1,100 | — | — |
| 2022-10-17 | $100.80 | $100.80 | 1,051 | — | — |
| 2022-10-14 | $107.64 | $107.64 | 1,065 | — | — |
| 2022-10-13 | $90.00 | $90.00 | 304 | — | — |
| 2022-10-12 | $91.80 | $91.80 | 373 | — | — |
| 2022-10-11 | $87.12 | $87.12 | 390 | — | — |
| 2022-10-10 | $91.08 | $91.08 | 452 | — | — |
| 2022-10-07 | $87.48 | $87.48 | 1,211 | — | — |
| 2022-10-06 | $100.80 | $100.80 | 1,789 | — | — |
| 2022-10-05 | $88.20 | $88.20 | 283 | — | — |
| 2022-10-04 | $88.20 | $88.20 | 918 | — | — |
| 2022-10-03 | $83.88 | $83.88 | 281 | — | — |
| 2022-09-30 | $81.00 | $81.00 | 484 | — | — |
| 2022-09-29 | $83.16 | $83.16 | 432 | — | — |
| 2022-09-28 | $79.56 | $79.56 | 901 | — | — |
| 2022-09-27 | $81.36 | $81.36 | 467 | — | — |
| 2022-09-26 | $84.96 | $84.96 | 568 | — | — |
| 2022-09-23 | $79.56 | $79.56 | 834 | — | — |
| 2022-09-22 | $90.72 | $90.72 | 835 | — | — |
| 2022-09-21 | $93.60 | $93.60 | 581 | — | — |
| 2022-09-20 | $91.80 | $91.80 | 391 | — | — |
| 2022-09-19 | $97.20 | $97.20 | 484 | — | — |
| 2022-09-16 | $91.80 | $91.80 | 1,327 | — | — |
| 2022-09-15 | $97.56 | $97.56 | 522 | — | — |
| 2022-09-14 | $95.40 | $95.40 | 993 | — | — |
| 2022-09-13 | $100.44 | $100.44 | 498 | — | — |
| 2022-09-12 | $104.04 | $104.04 | 1,669 | — | — |
| 2022-09-09 | $104.04 | $104.04 | 2,019 | — | — |
| 2022-09-08 | $115.20 | $115.20 | 453 | — | — |
| 2022-09-07 | $122.76 | $122.76 | 844 | — | — |
| 2022-09-06 | $129.24 | $129.24 | 434 | — | — |
| 2022-09-02 | $131.76 | $131.76 | 223 | — | — |
| 2022-09-01 | $135.36 | $135.36 | 594 | — | — |
| 2022-08-31 | $143.64 | $143.64 | 965 | — | — |
| 2022-08-30 | $137.16 | $137.16 | 816 | — | — |
| 2022-08-29 | $147.96 | $147.96 | 246 | — | — |
| 2022-08-26 | $147.60 | $147.60 | 448 | — | — |
| 2022-08-25 | $155.52 | $155.52 | 421 | — | — |
| 2022-08-24 | $158.40 | $158.40 | 104 | — | — |
| 2022-08-23 | $158.40 | $158.40 | 204 | — | — |
| 2022-08-22 | $162.72 | $162.72 | 164 | — | — |
| 2022-08-19 | $158.40 | $158.40 | 176 | — | — |
| 2022-08-18 | $174.24 | $174.24 | 277 | — | — |
| 2022-08-17 | $163.08 | $163.08 | 1,837 | — | — |
| 2022-08-16 | $178.20 | $178.20 | 1,165 | — | — |
| 2022-08-15 | $186.84 | $186.84 | 447 | — | — |
| 2022-08-12 | $189.72 | $189.72 | 339 | — | — |
| 2022-08-11 | $188.64 | $188.64 | 596 | — | — |
| 2022-08-10 | $201.60 | $201.60 | 976 | — | — |
| 2022-08-09 | $204.48 | $204.48 | 3,977 | — | — |
| 2022-08-08 | $205.20 | $205.20 | 652 | — | — |
| 2022-08-05 | $183.60 | $183.60 | 362 | — | — |
| 2022-08-04 | $198.72 | $198.72 | 627 | — | — |
| 2022-08-03 | $187.20 | $187.20 | 282 | — | — |
| 2022-08-02 | $191.88 | $191.88 | 711 | — | — |
| 2022-08-01 | $180.00 | $180.00 | 650 | — | — |
| 2022-07-29 | $172.80 | $172.80 | 240 | — | — |
| 2022-07-28 | $172.80 | $172.80 | 151 | — | — |
| 2022-07-27 | $165.60 | $165.60 | 203 | — | — |
| 2022-07-26 | $165.60 | $165.60 | 111 | — | — |
| 2022-07-25 | $158.40 | $158.40 | 338 | — | — |
| 2022-07-22 | $164.88 | $164.88 | 294 | — | — |
| 2022-07-21 | $172.44 | $172.44 | 417 | — | — |
| 2022-07-20 | $165.60 | $165.60 | 401 | — | — |
| 2022-07-19 | $162.00 | $162.00 | 880 | — | — |
| 2022-07-18 | $145.80 | $145.80 | 541 | — | — |
| 2022-07-15 | $136.44 | $136.44 | 423 | — | — |
| 2022-07-14 | $138.60 | $138.60 | 1,182 | — | — |
| 2022-07-13 | $144.36 | $144.36 | 204 | — | — |
| 2022-07-12 | $144.00 | $144.00 | 408 | — | — |
| 2022-07-11 | $142.20 | $142.20 | 757 | — | — |
| 2022-07-08 | $133.20 | $133.20 | 1,231 | — | — |
| 2022-07-07 | $153.00 | $153.00 | 1,343 | — | — |
| 2022-07-06 | $148.68 | $148.68 | 454 | — | — |
| 2022-07-05 | $151.20 | $151.20 | 280 | — | — |
| 2022-07-01 | $154.80 | $154.80 | 346 | — | — |
| 2022-06-30 | $158.40 | $158.40 | 735 | — | — |
| 2022-06-29 | $151.20 | $151.20 | 258 | — | — |
| 2022-06-28 | $151.20 | $151.20 | 538 | — | — |
| 2022-06-27 | $155.16 | $155.16 | 392 | — | — |
| 2022-06-24 | $149.04 | $149.04 | 731 | — | — |
| 2022-06-23 | $160.56 | $160.56 | 1,123 | — | — |
| 2022-06-22 | $186.12 | $186.12 | 5,073 | — | — |
| 2022-06-21 | $153.36 | $153.36 | 871 | — | — |
| 2022-06-17 | $176.40 | $176.40 | 538 | — | — |
| 2022-06-16 | $164.52 | $164.52 | 404 | — | — |
| 2022-06-15 | $164.52 | $164.52 | 303 | — | — |
| 2022-06-14 | $154.80 | $154.80 | 385 | — | — |
| 2022-06-13 | $147.60 | $147.60 | 1,005 | — | — |
| 2022-06-10 | $154.80 | $154.80 | 1,473 | — | — |
| 2022-06-09 | $185.40 | $185.40 | 238 | — | — |
| 2022-06-08 | $190.08 | $190.08 | 611 | — | — |
| 2022-06-07 | $178.92 | $178.92 | 1,111 | — | — |
| 2022-06-06 | $176.40 | $176.40 | 1,861 | — | — |
| 2022-06-03 | $217.08 | $217.08 | 773 | — | — |
| 2022-06-02 | $210.96 | $210.96 | 1,104 | — | — |
| 2022-06-01 | $219.60 | $219.60 | 476 | — | — |
| 2022-05-31 | $248.40 | $248.40 | 3,381 | — | — |
| 2022-05-27 | $245.52 | $245.52 | 322 | — | — |
| 2022-05-26 | $257.40 | $257.40 | 379 | — | — |
| 2022-05-25 | $256.68 | $256.68 | 1,019 | — | — |
| 2022-05-24 | $291.60 | $291.60 | 217 | — | — |
| 2022-05-23 | $295.20 | $295.20 | 214 | — | — |
| 2022-05-20 | $288.00 | $288.00 | 138 | — | — |
| 2022-05-19 | $291.60 | $291.60 | 370 | — | — |
| 2022-05-18 | $291.60 | $291.60 | 706 | — | — |
| 2022-05-17 | $274.68 | $274.68 | 1,090 | — | — |
| 2022-05-16 | $245.88 | $245.88 | 440 | — | — |
| 2022-05-13 | $297.72 | $297.72 | 1,212 | — | — |
| 2022-05-12 | $226.80 | $226.80 | 231 | — | — |
| 2022-05-11 | $219.60 | $219.60 | 285 | — | — |
| 2022-05-10 | $224.28 | $224.28 | 420 | — | — |
| 2022-05-09 | $237.24 | $237.24 | 452 | — | — |
| 2022-05-06 | $246.60 | $246.60 | 178 | — | — |
| 2022-05-05 | $240.12 | $240.12 | 206 | — | — |
| 2022-05-04 | $248.40 | $248.40 | 256 | — | — |
| 2022-05-03 | $241.20 | $241.20 | 184 | — | — |
| 2022-05-02 | $238.32 | $238.32 | 431 | — | — |
| 2022-04-29 | $230.40 | $230.40 | 299 | — | — |
| 2022-04-28 | $240.84 | $240.84 | 388 | — | — |
| 2022-04-27 | $231.84 | $231.84 | 430 | — | — |
| 2022-04-26 | $243.00 | $243.00 | 426 | — | — |
| 2022-04-25 | $259.20 | $259.20 | 616 | — | — |
| 2022-04-22 | $244.80 | $244.80 | 564 | — | — |
| 2022-04-21 | $247.32 | $247.32 | 887 | — | — |
| 2022-04-20 | $259.20 | $259.20 | 791 | — | — |
| 2022-04-19 | $238.68 | $238.68 | 1,235 | — | — |
| 2022-04-18 | $237.24 | $237.24 | 901 | — | — |
| 2022-04-14 | $255.60 | $255.60 | 820 | — | — |
| 2022-04-13 | $261.36 | $261.36 | 1,481 | — | — |
| 2022-04-12 | $289.44 | $289.44 | 205 | — | — |
| 2022-04-11 | $288.00 | $288.00 | 542 | — | — |
| 2022-04-08 | $295.20 | $295.20 | 995 | — | — |
| 2022-04-07 | $344.88 | $344.88 | 631 | — | — |
| 2022-04-06 | $370.80 | $370.80 | 600 | — | — |
| 2022-04-05 | $392.40 | $392.40 | 647 | — | — |
| 2022-04-04 | $378.00 | $378.00 | 396 | — | — |
| 2022-04-01 | $360.00 | $360.00 | 674 | — | — |
| 2022-03-31 | $374.40 | $374.40 | 429 | — | — |
| 2022-03-30 | $381.60 | $381.60 | 635 | — | — |
| 2022-03-29 | $385.20 | $385.20 | 1,114 | — | — |
| 2022-03-28 | $352.80 | $352.80 | 1,871 | — | — |
| 2022-03-25 | $410.40 | $410.40 | 6,078 | — | — |
| 2022-03-24 | $392.40 | $392.40 | 2,468 | — | — |
| 2022-03-23 | $298.80 | $298.80 | 419 | — | — |
| 2022-03-22 | $303.84 | $303.84 | 383 | — | — |
| 2022-03-21 | $293.04 | $293.04 | 880 | — | — |
| 2022-03-18 | $262.80 | $262.80 | 1,782 | — | — |
| 2022-03-17 | $306.00 | $306.00 | 301 | — | — |
| 2022-03-16 | $298.80 | $298.80 | 336 | — | — |
| 2022-03-15 | $280.80 | $280.80 | 521 | — | — |
| 2022-03-14 | $306.00 | $306.00 | 340 | — | — |
| 2022-03-11 | $303.48 | $303.48 | 937 | — | — |
| 2022-03-10 | $294.48 | $294.48 | 120 | — | — |
| 2022-03-09 | $288.00 | $288.00 | 411 | — | — |
| 2022-03-08 | $284.40 | $284.40 | 1,856 | — | — |
| 2022-03-07 | $273.60 | $273.60 | 437 | — | — |
| 2022-03-04 | $283.68 | $283.68 | 310 | — | — |
| 2022-03-03 | $280.80 | $280.80 | 392 | — | — |
| 2022-03-02 | $298.80 | $298.80 | 178 | — | — |
| 2022-03-01 | $302.40 | $302.40 | 307 | — | — |
| 2022-02-28 | $309.60 | $309.60 | 501 | — | — |
| 2022-02-25 | $286.56 | $286.56 | 468 | — | — |
| 2022-02-24 | $266.40 | $266.40 | 615 | — | — |
| 2022-02-23 | $279.72 | $279.72 | 357 | — | — |
| 2022-02-22 | $280.08 | $280.08 | 1,199 | — | — |
| 2022-02-18 | $311.40 | $311.40 | 1,127 | — | — |
| 2022-02-17 | $288.00 | $288.00 | 1,233 | — | — |
| 2022-02-16 | $287.28 | $287.28 | 482 | — | — |
| 2022-02-15 | $295.20 | $295.20 | 1,260 | — | — |
| 2022-02-14 | $273.96 | $273.96 | 1,304 | — | — |
| 2022-02-11 | $284.04 | $284.04 | 3,057 | — | — |
| 2022-02-10 | $352.80 | $352.80 | 1,462 | — | — |
| 2022-02-09 | $352.80 | $352.80 | 776 | — | — |
| 2022-02-08 | $349.20 | $349.20 | 563 | — | — |
| 2022-02-07 | $339.84 | $339.84 | 1,288 | — | — |
| 2022-02-04 | $352.80 | $352.80 | 1,276 | — | — |
| 2022-02-03 | $360.00 | $360.00 | 744 | — | — |
| 2022-02-02 | $367.20 | $367.20 | 637 | — | — |
| 2022-02-01 | $385.20 | $385.20 | 497 | — | — |
| 2022-01-31 | $374.40 | $374.40 | 1,103 | — | — |
| 2022-01-28 | $358.20 | $358.20 | 464 | — | — |
| 2022-01-27 | $351.00 | $351.00 | 529 | — | — |
| 2022-01-26 | $367.20 | $367.20 | 433 | — | — |
| 2022-01-25 | $378.00 | $378.00 | 689 | — | — |
| 2022-01-24 | $374.40 | $374.40 | 1,189 | — | — |
| 2022-01-21 | $381.60 | $381.60 | 472 | — | — |
| 2022-01-20 | $392.40 | $392.40 | 336 | — | — |
| 2022-01-19 | $388.80 | $388.80 | 1,194 | — | — |
| 2022-01-18 | $424.80 | $424.80 | 3,293 | — | — |
| 2022-01-14 | $378.00 | $378.00 | 586 | — | — |
| 2022-01-13 | $374.40 | $374.40 | 300 | — | — |
| 2022-01-12 | $388.80 | $388.80 | 264 | — | — |
| 2022-01-11 | $392.40 | $392.40 | 303 | — | — |
| 2022-01-10 | $381.60 | $381.60 | 507 | — | — |
| 2022-01-07 | $381.60 | $381.60 | 721 | — | — |
| 2022-01-06 | $367.20 | $367.20 | 661 | — | — |
| 2022-01-05 | $374.40 | $374.40 | 733 | — | — |
| 2022-01-04 | $399.60 | $399.60 | 994 | — | — |
| 2022-01-03 | $432.00 | $432.00 | 1,042 | — | — |