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
- 2018-07-27 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 | $137.50 | $137.50 | 320 | — | — |
| 2022-12-29 | $137.50 | $137.50 | 443 | — | — |
| 2022-12-28 | $137.50 | $137.50 | 239 | — | — |
| 2022-12-27 | $137.50 | $137.50 | 608 | — | — |
| 2022-12-23 | $137.50 | $137.50 | 331 | — | — |
| 2022-12-22 | $156.25 | $156.25 | 174 | — | — |
| 2022-12-21 | $150.00 | $150.00 | 114 | — | — |
| 2022-12-20 | $162.50 | $162.50 | 312 | — | — |
| 2022-12-19 | $156.25 | $156.25 | 65 | — | — |
| 2022-12-16 | $156.25 | $156.25 | 210 | — | — |
| 2022-12-15 | $150.00 | $150.00 | 316 | — | — |
| 2022-12-14 | $150.00 | $150.00 | 287 | — | — |
| 2022-12-13 | $137.50 | $137.50 | 224 | — | — |
| 2022-12-12 | $125.00 | $125.00 | 406 | — | — |
| 2022-12-09 | $137.50 | $137.50 | 150 | — | — |
| 2022-12-08 | $143.75 | $143.75 | 107 | — | — |
| 2022-12-07 | $143.75 | $143.75 | 189 | — | — |
| 2022-12-06 | $150.00 | $150.00 | 126 | — | — |
| 2022-12-05 | $156.25 | $156.25 | 176 | — | — |
| 2022-12-02 | $162.50 | $162.50 | 163 | — | — |
| 2022-12-01 | $162.50 | $162.50 | 164 | — | — |
| 2022-11-30 | $168.75 | $168.75 | 123 | — | — |
| 2022-11-29 | $162.50 | $162.50 | 55 | — | — |
| 2022-11-28 | $168.75 | $168.75 | 84 | — | — |
| 2022-11-25 | $175.00 | $175.00 | 58 | — | — |
| 2022-11-23 | $181.25 | $181.25 | 96 | — | — |
| 2022-11-22 | $181.25 | $181.25 | 26 | — | — |
| 2022-11-21 | $175.00 | $175.00 | 106 | — | — |
| 2022-11-18 | $181.25 | $181.25 | 267 | — | — |
| 2022-11-17 | $181.25 | $181.25 | 66 | — | — |
| 2022-11-16 | $187.50 | $187.50 | 87 | — | — |
| 2022-11-15 | $181.25 | $181.25 | 190 | — | — |
| 2022-11-14 | $175.00 | $175.00 | 168 | — | — |
| 2022-11-11 | $175.00 | $175.00 | 606 | — | — |
| 2022-11-10 | $168.75 | $168.75 | 198 | — | — |
| 2022-11-09 | $175.00 | $175.00 | 133 | — | — |
| 2022-11-08 | $187.50 | $187.50 | 113 | — | — |
| 2022-11-07 | $193.75 | $193.75 | 112 | — | — |
| 2022-11-04 | $193.75 | $193.75 | 21 | — | — |
| 2022-11-03 | $193.75 | $193.75 | 83 | — | — |
| 2022-11-02 | $181.25 | $181.25 | 100 | — | — |
| 2022-11-01 | $181.25 | $181.25 | 37 | — | — |
| 2022-10-31 | $187.50 | $187.50 | 146 | — | — |
| 2022-10-28 | $193.75 | $193.75 | 141 | — | — |
| 2022-10-27 | $181.25 | $181.25 | 93 | — | — |
| 2022-10-26 | $175.00 | $175.00 | 177 | — | — |
| 2022-10-25 | $181.25 | $181.25 | 285 | — | — |
| 2022-10-24 | $181.25 | $181.25 | 117 | — | — |
| 2022-10-21 | $181.25 | $181.25 | 145 | — | — |
| 2022-10-20 | $175.00 | $175.00 | 158 | — | — |
| 2022-10-19 | $187.50 | $187.50 | 197 | — | — |
| 2022-10-18 | $200.00 | $200.00 | 140 | — | — |
| 2022-10-17 | $200.00 | $200.00 | 147 | — | — |
| 2022-10-14 | $206.25 | $206.25 | 83 | — | — |
| 2022-10-13 | $200.00 | $200.00 | 151 | — | — |
| 2022-10-12 | $200.00 | $200.00 | 162 | — | — |
| 2022-10-11 | $206.25 | $206.25 | 70 | — | — |
| 2022-10-10 | $225.00 | $225.00 | 23 | — | — |
| 2022-10-07 | $218.75 | $218.75 | 150 | — | — |
| 2022-10-06 | $225.00 | $225.00 | 90 | — | — |
| 2022-10-05 | $225.00 | $225.00 | 158 | — | — |
| 2022-10-04 | $231.25 | $231.25 | 200 | — | — |
| 2022-10-03 | $225.00 | $225.00 | 97 | — | — |
| 2022-09-30 | $218.75 | $218.75 | 86 | — | — |
| 2022-09-29 | $231.25 | $231.25 | 63 | — | — |
| 2022-09-28 | $237.50 | $237.50 | 72 | — | — |
| 2022-09-27 | $243.75 | $243.75 | 309 | — | — |
| 2022-09-26 | $243.75 | $243.75 | 167 | — | — |
| 2022-09-23 | $237.50 | $237.50 | 221 | — | — |
| 2022-09-22 | $237.50 | $237.50 | 284 | — | — |
| 2022-09-21 | $250.00 | $250.00 | 304 | — | — |
| 2022-09-20 | $262.50 | $262.50 | 486 | — | — |
| 2022-09-19 | $262.50 | $262.50 | 306 | — | — |
| 2022-09-16 | $281.25 | $281.25 | 189 | — | — |
| 2022-09-15 | $306.25 | $306.25 | 220 | — | — |
| 2022-09-14 | $300.00 | $300.00 | 167 | — | — |
| 2022-09-13 | $312.50 | $312.50 | 346 | — | — |
| 2022-09-12 | $318.75 | $318.75 | 248 | — | — |
| 2022-09-09 | $325.00 | $325.00 | 147 | — | — |
| 2022-09-08 | $318.75 | $318.75 | 341 | — | — |
| 2022-09-07 | $312.50 | $312.50 | 243 | — | — |
| 2022-09-06 | $318.75 | $318.75 | 2,913 | — | — |
| 2022-09-02 | $318.75 | $318.75 | 591 | — | — |
| 2022-09-01 | $325.00 | $325.00 | 108 | — | — |
| 2022-08-31 | $337.50 | $337.50 | 470 | — | — |
| 2022-08-30 | $337.50 | $337.50 | 173 | — | — |
| 2022-08-29 | $343.75 | $343.75 | 328 | — | — |
| 2022-08-26 | $362.50 | $362.50 | 343 | — | — |
| 2022-08-25 | $356.25 | $356.25 | 179 | — | — |
| 2022-08-24 | $356.25 | $356.25 | 228 | — | — |
| 2022-08-23 | $343.75 | $343.75 | 361 | — | — |
| 2022-08-22 | $350.00 | $350.00 | 313 | — | — |
| 2022-08-19 | $368.75 | $368.75 | 298 | — | — |
| 2022-08-18 | $368.75 | $368.75 | 1,389 | — | — |
| 2022-08-17 | $356.25 | $356.25 | 315 | — | — |
| 2022-08-16 | $356.25 | $356.25 | 291 | — | — |
| 2022-08-15 | $375.00 | $375.00 | 282 | — | — |
| 2022-08-12 | $362.50 | $362.50 | 324 | — | — |
| 2022-08-11 | $356.25 | $356.25 | 282 | — | — |
| 2022-08-10 | $368.75 | $368.75 | 306 | — | — |
| 2022-08-09 | $368.75 | $368.75 | 348 | — | — |
| 2022-08-08 | $368.75 | $368.75 | 928 | — | — |
| 2022-08-05 | $375.00 | $375.00 | 733 | — | — |
| 2022-08-04 | $350.00 | $350.00 | 1,528 | — | — |
| 2022-08-03 | $375.00 | $375.00 | 595 | — | — |
| 2022-08-02 | $362.50 | $362.50 | 606 | — | — |
| 2022-08-01 | $381.25 | $381.25 | 1,219 | — | — |
| 2022-07-29 | $406.25 | $406.25 | 1,259 | — | — |
| 2022-07-28 | $387.50 | $387.50 | 663 | — | — |
| 2022-07-27 | $387.50 | $387.50 | 1,202 | — | — |
| 2022-07-26 | $387.50 | $387.50 | 1,180 | — | — |
| 2022-07-25 | $431.25 | $431.25 | 2,531 | — | — |
| 2022-07-22 | $462.50 | $462.50 | 2,684 | — | — |
| 2022-07-21 | $518.75 | $518.75 | 8,124 | — | — |
| 2022-07-20 | $612.50 | $612.50 | 16,515 | — | — |
| 2022-07-19 | $1,150.00 | $1,150.00 | 3,171 | — | — |
| 2022-07-18 | $1,125.00 | $1,125.00 | 1,929 | — | — |
| 2022-07-15 | $1,018.75 | $1,018.75 | 1,750 | — | — |
| 2022-07-14 | $1,087.50 | $1,087.50 | 2,484 | — | — |
| 2022-07-13 | $1,093.75 | $1,093.75 | 2,332 | — | — |
| 2022-07-12 | $937.50 | $937.50 | 2,677 | — | — |
| 2022-07-11 | $793.75 | $793.75 | 1,244 | — | — |
| 2022-07-08 | $793.75 | $793.75 | 368 | — | — |
| 2022-07-07 | $800.00 | $800.00 | 490 | — | — |
| 2022-07-06 | $775.00 | $775.00 | 386 | — | — |
| 2022-07-05 | $806.25 | $806.25 | 342 | — | — |
| 2022-07-01 | $750.00 | $750.00 | 440 | — | — |
| 2022-06-30 | $837.50 | $837.50 | 523 | — | — |
| 2022-06-29 | $781.25 | $781.25 | 535 | — | — |
| 2022-06-28 | $700.00 | $700.00 | 2,327 | — | — |
| 2022-06-27 | $768.75 | $768.75 | 728 | — | — |
| 2022-06-24 | $743.75 | $743.75 | 544 | — | — |
| 2022-06-23 | $768.75 | $768.75 | 419 | — | — |
| 2022-06-22 | $793.75 | $793.75 | 198 | — | — |
| 2022-06-21 | $800.00 | $800.00 | 381 | — | — |
| 2022-06-17 | $812.50 | $812.50 | 326 | — | — |
| 2022-06-16 | $793.75 | $793.75 | 547 | — | — |
| 2022-06-15 | $781.25 | $781.25 | 213 | — | — |
| 2022-06-14 | $762.50 | $762.50 | 940 | — | — |
| 2022-06-13 | $825.00 | $825.00 | 248 | — | — |
| 2022-06-10 | $856.25 | $856.25 | 988 | — | — |
| 2022-06-09 | $912.50 | $912.50 | 182 | — | — |
| 2022-06-08 | $931.25 | $931.25 | 1,422 | — | — |
| 2022-06-07 | $893.75 | $893.75 | 620 | — | — |
| 2022-06-06 | $868.75 | $868.75 | 381 | — | — |
| 2022-06-03 | $837.50 | $837.50 | 547 | — | — |
| 2022-06-02 | $868.75 | $868.75 | 93 | — | — |
| 2022-06-01 | $793.75 | $793.75 | 92 | — | — |
| 2022-05-31 | $787.50 | $787.50 | 53 | — | — |
| 2022-05-27 | $793.75 | $793.75 | 651 | — | — |
| 2022-05-26 | $818.75 | $818.75 | 214 | — | — |
| 2022-05-25 | $831.25 | $831.25 | 61 | — | — |
| 2022-05-24 | $818.75 | $818.75 | 215 | — | — |
| 2022-05-23 | $856.25 | $856.25 | 256 | — | — |
| 2022-05-20 | $850.00 | $850.00 | 114 | — | — |
| 2022-05-19 | $856.25 | $856.25 | 74 | — | — |
| 2022-05-18 | $850.00 | $850.00 | 213 | — | — |
| 2022-05-17 | $925.00 | $925.00 | 179 | — | — |
| 2022-05-16 | $887.50 | $887.50 | 123 | — | — |
| 2022-05-13 | $800.00 | $800.00 | 49 | — | — |
| 2022-05-12 | $806.25 | $806.25 | 256 | — | — |
| 2022-05-11 | $756.25 | $756.25 | 240 | — | — |
| 2022-05-10 | $743.75 | $743.75 | 193 | — | — |
| 2022-05-09 | $812.50 | $812.50 | 235 | — | — |
| 2022-05-06 | $831.25 | $831.25 | 273 | — | — |
| 2022-05-05 | $837.50 | $837.50 | 247 | — | — |
| 2022-05-04 | $868.75 | $868.75 | 150 | — | — |
| 2022-05-03 | $893.75 | $893.75 | 59 | — | — |
| 2022-05-02 | $937.50 | $937.50 | 203 | — | — |
| 2022-04-29 | $881.25 | $881.25 | 119 | — | — |
| 2022-04-28 | $875.00 | $875.00 | 194 | — | — |
| 2022-04-27 | $925.00 | $925.00 | 97 | — | — |
| 2022-04-26 | $968.75 | $968.75 | 100 | — | — |
| 2022-04-25 | $1,025.00 | $1,025.00 | 542 | — | — |
| 2022-04-22 | $1,025.00 | $1,025.00 | 189 | — | — |
| 2022-04-21 | $1,018.75 | $1,018.75 | 167 | — | — |
| 2022-04-20 | $1,087.50 | $1,087.50 | 171 | — | — |
| 2022-04-19 | $1,118.75 | $1,118.75 | 87 | — | — |
| 2022-04-18 | $1,056.25 | $1,056.25 | 98 | — | — |
| 2022-04-14 | $1,093.75 | $1,093.75 | 236 | — | — |
| 2022-04-13 | $1,043.75 | $1,043.75 | 105 | — | — |
| 2022-04-12 | $1,037.50 | $1,037.50 | 200 | — | — |
| 2022-04-11 | $1,093.75 | $1,093.75 | 409 | — | — |
| 2022-04-08 | $1,012.50 | $1,012.50 | 837 | — | — |
| 2022-04-07 | $1,137.50 | $1,137.50 | 177 | — | — |
| 2022-04-06 | $1,156.25 | $1,156.25 | 303 | — | — |
| 2022-04-05 | $1,293.75 | $1,293.75 | 270 | — | — |
| 2022-04-04 | $1,331.25 | $1,331.25 | 166 | — | — |
| 2022-04-01 | $1,268.75 | $1,268.75 | 188 | — | — |
| 2022-03-31 | $1,256.25 | $1,256.25 | 279 | — | — |
| 2022-03-30 | $1,250.00 | $1,250.00 | 62 | — | — |
| 2022-03-29 | $1,225.00 | $1,225.00 | 123 | — | — |
| 2022-03-28 | $1,231.25 | $1,231.25 | 116 | — | — |
| 2022-03-25 | $1,275.00 | $1,275.00 | 67 | — | — |
| 2022-03-24 | $1,300.00 | $1,300.00 | 89 | — | — |
| 2022-03-23 | $1,325.00 | $1,325.00 | 94 | — | — |
| 2022-03-22 | $1,287.50 | $1,287.50 | 81 | — | — |
| 2022-03-21 | $1,250.00 | $1,250.00 | 127 | — | — |
| 2022-03-18 | $1,175.00 | $1,175.00 | 89 | — | — |
| 2022-03-17 | $1,206.25 | $1,206.25 | 92 | — | — |
| 2022-03-16 | $1,193.75 | $1,193.75 | 74 | — | — |
| 2022-03-15 | $1,143.75 | $1,143.75 | 111 | — | — |
| 2022-03-14 | $1,125.00 | $1,125.00 | 74 | — | — |
| 2022-03-11 | $1,168.75 | $1,168.75 | 131 | — | — |
| 2022-03-10 | $1,125.00 | $1,125.00 | 92 | — | — |
| 2022-03-09 | $1,143.75 | $1,143.75 | 98 | — | — |
| 2022-03-08 | $1,187.50 | $1,187.50 | 196 | — | — |
| 2022-03-07 | $1,162.50 | $1,162.50 | 342 | — | — |
| 2022-03-04 | $1,175.00 | $1,175.00 | 463 | — | — |
| 2022-03-03 | $1,218.75 | $1,218.75 | 158 | — | — |
| 2022-03-02 | $1,256.25 | $1,256.25 | 267 | — | — |
| 2022-03-01 | $1,262.50 | $1,262.50 | 49 | — | — |
| 2022-02-28 | $1,287.50 | $1,287.50 | 232 | — | — |
| 2022-02-25 | $1,300.00 | $1,300.00 | 94 | — | — |
| 2022-02-24 | $1,362.50 | $1,362.50 | 170 | — | — |
| 2022-02-23 | $1,250.00 | $1,250.00 | 95 | — | — |
| 2022-02-22 | $1,237.50 | $1,237.50 | 75 | — | — |
| 2022-02-18 | $1,281.25 | $1,281.25 | 393 | — | — |
| 2022-02-17 | $1,350.00 | $1,350.00 | 105 | — | — |
| 2022-02-16 | $1,350.00 | $1,350.00 | 122 | — | — |
| 2022-02-15 | $1,362.50 | $1,362.50 | 151 | — | — |
| 2022-02-14 | $1,343.75 | $1,343.75 | 86 | — | — |
| 2022-02-11 | $1,356.25 | $1,356.25 | 522 | — | — |
| 2022-02-10 | $1,575.00 | $1,575.00 | 406 | — | — |
| 2022-02-09 | $1,525.00 | $1,525.00 | 275 | — | — |
| 2022-02-08 | $1,500.00 | $1,500.00 | 75 | — | — |
| 2022-02-07 | $1,468.75 | $1,468.75 | 85 | — | — |
| 2022-02-04 | $1,500.00 | $1,500.00 | 118 | — | — |
| 2022-02-03 | $1,325.00 | $1,325.00 | 100 | — | — |
| 2022-02-02 | $1,375.00 | $1,375.00 | 81 | — | — |
| 2022-02-01 | $1,406.25 | $1,406.25 | 244 | — | — |
| 2022-01-31 | $1,300.00 | $1,300.00 | 178 | — | — |
| 2022-01-28 | $1,343.75 | $1,343.75 | 118 | — | — |
| 2022-01-27 | $1,400.00 | $1,400.00 | 262 | — | — |
| 2022-01-26 | $1,425.00 | $1,425.00 | 228 | — | — |
| 2022-01-25 | $1,431.25 | $1,431.25 | 120 | — | — |
| 2022-01-24 | $1,468.75 | $1,468.75 | 333 | — | — |
| 2022-01-21 | $1,462.50 | $1,462.50 | 338 | — | — |
| 2022-01-20 | $1,556.25 | $1,556.25 | 170 | — | — |
| 2022-01-19 | $1,568.75 | $1,568.75 | 190 | — | — |
| 2022-01-18 | $1,556.25 | $1,556.25 | 161 | — | — |
| 2022-01-14 | $1,637.50 | $1,637.50 | 260 | — | — |
| 2022-01-13 | $1,581.25 | $1,581.25 | 251 | — | — |
| 2022-01-12 | $1,625.00 | $1,625.00 | 155 | — | — |
| 2022-01-11 | $1,693.75 | $1,693.75 | 148 | — | — |
| 2022-01-10 | $1,650.00 | $1,650.00 | 171 | — | — |
| 2022-01-07 | $1,618.75 | $1,618.75 | 131 | — | — |
| 2022-01-06 | $1,600.00 | $1,600.00 | 256 | — | — |
| 2022-01-05 | $1,562.50 | $1,562.50 | 233 | — | — |
| 2022-01-04 | $1,643.75 | $1,643.75 | 185 | — | — |
| 2022-01-03 | $1,725.00 | $1,725.00 | 244 | — | — |