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
- 2018-04-18 to 2026-09-01
- 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 | $82.50 | $82.50 | 246 | — | — |
| 2022-12-29 | $81.00 | $81.00 | 130 | — | — |
| 2022-12-28 | $81.00 | $81.00 | 390 | — | — |
| 2022-12-27 | $82.00 | $82.00 | 116 | — | — |
| 2022-12-23 | $82.50 | $82.50 | 74 | — | — |
| 2022-12-22 | $82.00 | $82.00 | 720 | — | — |
| 2022-12-21 | $80.50 | $80.50 | 180 | — | — |
| 2022-12-20 | $81.00 | $81.00 | 754 | — | — |
| 2022-12-19 | $84.00 | $84.00 | 5,678 | — | — |
| 2022-12-16 | $80.00 | $80.00 | 84 | — | — |
| 2022-12-15 | $77.50 | $77.50 | 114 | — | — |
| 2022-12-14 | $78.25 | $78.25 | 110 | — | — |
| 2022-12-13 | $80.95 | $80.95 | 86 | — | — |
| 2022-12-12 | $81.00 | $81.00 | 58 | — | — |
| 2022-12-09 | $80.00 | $80.00 | 134 | — | — |
| 2022-12-08 | $81.00 | $81.00 | 80 | — | — |
| 2022-12-07 | $81.00 | $81.00 | 58 | — | — |
| 2022-12-06 | $80.00 | $80.00 | 64 | — | — |
| 2022-12-05 | $81.00 | $81.00 | 52 | — | — |
| 2022-12-02 | $82.00 | $82.00 | 106 | — | — |
| 2022-12-01 | $81.50 | $81.50 | 110 | — | — |
| 2022-11-30 | $81.50 | $81.50 | 108 | — | — |
| 2022-11-29 | $82.00 | $82.00 | 144 | — | — |
| 2022-11-28 | $80.50 | $80.50 | 38 | — | — |
| 2022-11-25 | $80.50 | $80.50 | 98 | — | — |
| 2022-11-23 | $80.00 | $80.00 | 294 | — | — |
| 2022-11-22 | $77.50 | $77.50 | 364 | — | — |
| 2022-11-21 | $81.50 | $81.50 | 166 | — | — |
| 2022-11-18 | $82.50 | $82.50 | 106 | — | — |
| 2022-11-17 | $82.35 | $82.35 | 200 | — | — |
| 2022-11-16 | $81.50 | $81.50 | 116 | — | — |
| 2022-11-15 | $82.00 | $82.00 | 74 | — | — |
| 2022-11-14 | $83.00 | $83.00 | 132 | — | — |
| 2022-11-11 | $81.00 | $81.00 | 376 | — | — |
| 2022-11-10 | $80.00 | $80.00 | 156 | — | — |
| 2022-11-09 | $74.50 | $74.50 | 52 | — | — |
| 2022-11-08 | $80.50 | $80.50 | 134 | — | — |
| 2022-11-07 | $80.50 | $80.50 | 92 | — | — |
| 2022-11-04 | $81.00 | $81.00 | 290 | — | — |
| 2022-11-03 | $74.00 | $74.00 | 82 | — | — |
| 2022-11-02 | $80.50 | $80.50 | 44 | — | — |
| 2022-11-01 | $80.70 | $80.70 | 44 | — | — |
| 2022-10-31 | $77.00 | $77.00 | 158 | — | — |
| 2022-10-28 | $83.50 | $83.50 | 256 | — | — |
| 2022-10-27 | $82.85 | $82.85 | 50 | — | — |
| 2022-10-26 | $82.50 | $82.50 | 56 | — | — |
| 2022-10-25 | $82.00 | $82.00 | 34 | — | — |
| 2022-10-24 | $81.00 | $81.00 | 56 | — | — |
| 2022-10-21 | $84.50 | $84.50 | 454 | — | — |
| 2022-10-20 | $83.75 | $83.75 | 96 | — | — |
| 2022-10-19 | $83.00 | $83.00 | 8 | — | — |
| 2022-10-18 | $82.00 | $82.00 | 68 | — | — |
| 2022-10-17 | $85.00 | $85.00 | 52 | — | — |
| 2022-10-14 | $86.00 | $86.00 | 94 | — | — |
| 2022-10-13 | $84.65 | $84.65 | 44 | — | — |
| 2022-10-12 | $85.00 | $85.00 | 20 | — | — |
| 2022-10-11 | $85.50 | $85.50 | 52 | — | — |
| 2022-10-10 | $85.00 | $85.00 | 26 | — | — |
| 2022-10-07 | $89.50 | $89.50 | 666 | — | — |
| 2022-10-06 | $82.00 | $82.00 | 70 | — | — |
| 2022-10-05 | $78.05 | $78.05 | 72 | — | — |
| 2022-10-04 | $81.00 | $81.00 | 46 | — | — |
| 2022-10-03 | $83.75 | $83.75 | 100 | — | — |
| 2022-09-30 | $80.50 | $80.50 | 682 | — | — |
| 2022-09-29 | $81.00 | $81.00 | 50 | — | — |
| 2022-09-28 | $80.00 | $80.00 | 50 | — | — |
| 2022-09-27 | $80.05 | $80.05 | 48 | — | — |
| 2022-09-26 | $80.75 | $80.75 | 218 | — | — |
| 2022-09-23 | $79.50 | $79.50 | 30 | — | — |
| 2022-09-22 | $86.00 | $86.00 | 42 | — | — |
| 2022-09-21 | $86.50 | $86.50 | 186 | — | — |
| 2022-09-20 | $92.50 | $92.50 | 184 | — | — |
| 2022-09-19 | $99.00 | $99.00 | 74 | — | — |
| 2022-09-16 | $110.25 | $110.25 | 222 | — | — |
| 2022-09-15 | $109.50 | $109.50 | 580 | — | — |
| 2022-09-14 | $113.85 | $113.85 | 208 | — | — |
| 2022-09-13 | $112.80 | $112.80 | 226 | — | — |
| 2022-09-12 | $113.75 | $113.75 | 434 | — | — |
| 2022-09-09 | $115.00 | $115.00 | 238 | — | — |
| 2022-09-08 | $114.75 | $114.75 | 398 | — | — |
| 2022-09-07 | $115.50 | $115.50 | 358 | — | — |
| 2022-09-06 | $116.50 | $116.50 | 56 | — | — |
| 2022-09-02 | $116.55 | $116.55 | 158 | — | — |
| 2022-09-01 | $117.00 | $117.00 | 220 | — | — |
| 2022-08-31 | $117.00 | $117.00 | 110 | — | — |
| 2022-08-30 | $117.35 | $117.35 | 332 | — | — |
| 2022-08-29 | $119.25 | $119.25 | 526 | — | — |
| 2022-08-26 | $116.00 | $116.00 | 630 | — | — |
| 2022-08-25 | $118.75 | $118.75 | 476 | — | — |
| 2022-08-24 | $113.30 | $113.30 | 718 | — | — |
| 2022-08-23 | $113.00 | $113.00 | 3,672 | — | — |
| 2022-08-22 | $107.50 | $107.50 | 2,822 | — | — |
| 2022-08-19 | $100.75 | $100.75 | 2,144 | — | — |
| 2022-08-18 | $93.50 | $93.50 | 166 | — | — |
| 2022-08-17 | $90.75 | $90.75 | 232 | — | — |
| 2022-08-16 | $91.50 | $91.50 | 138 | — | — |
| 2022-08-15 | $93.00 | $93.00 | 590 | — | — |
| 2022-08-12 | $94.50 | $94.50 | 376 | — | — |
| 2022-08-11 | $92.45 | $92.45 | 1,494 | — | — |
| 2022-08-10 | $95.00 | $95.00 | 230 | — | — |
| 2022-08-09 | $98.50 | $98.50 | 398 | — | — |
| 2022-08-08 | $110.50 | $110.50 | 2,062 | — | — |
| 2022-08-05 | $96.00 | $96.00 | 624 | — | — |
| 2022-08-04 | $89.90 | $89.90 | 1,266 | — | — |
| 2022-08-03 | $98.00 | $98.00 | 842 | — | — |
| 2022-08-02 | $94.00 | $94.00 | 136 | — | — |
| 2022-08-01 | $90.50 | $90.50 | 16 | — | — |
| 2022-07-29 | $97.25 | $97.25 | 660 | — | — |
| 2022-07-28 | $94.45 | $94.45 | 22 | — | — |
| 2022-07-27 | $96.50 | $96.50 | 1,204 | — | — |
| 2022-07-26 | $88.00 | $88.00 | 58 | — | — |
| 2022-07-25 | $92.50 | $92.50 | 134 | — | — |
| 2022-07-22 | $92.50 | $92.50 | 104 | — | — |
| 2022-07-21 | $97.50 | $97.50 | 878 | — | — |
| 2022-07-20 | $95.50 | $95.50 | 166 | — | — |
| 2022-07-19 | $95.00 | $95.00 | 706 | — | — |
| 2022-07-18 | $94.50 | $94.50 | 46 | — | — |
| 2022-07-15 | $93.50 | $93.50 | 522 | — | — |
| 2022-07-14 | $95.00 | $95.00 | 630 | — | — |
| 2022-07-13 | $95.00 | $95.00 | 720 | — | — |
| 2022-07-12 | $92.00 | $92.00 | 1,374 | — | — |
| 2022-07-11 | $93.50 | $93.50 | 416 | — | — |
| 2022-07-08 | $95.00 | $95.00 | 756 | — | — |
| 2022-07-07 | $95.00 | $95.00 | 698 | — | — |
| 2022-07-06 | $85.00 | $85.00 | 892 | — | — |
| 2022-07-05 | $82.50 | $82.50 | 3,610 | — | — |
| 2022-07-01 | $59.00 | $59.00 | 90 | — | — |
| 2022-06-30 | $61.50 | $61.50 | 98 | — | — |
| 2022-06-29 | $66.00 | $66.00 | 138 | — | — |
| 2022-06-28 | $71.00 | $71.00 | 62 | — | — |
| 2022-06-27 | $70.50 | $70.50 | 60 | — | — |
| 2022-06-24 | $76.00 | $76.00 | 122 | — | — |
| 2022-06-23 | $75.50 | $75.50 | 52 | — | — |
| 2022-06-22 | $73.00 | $73.00 | 52 | — | — |
| 2022-06-21 | $76.50 | $76.50 | 128 | — | — |
| 2022-06-17 | $74.00 | $74.00 | 48 | — | — |
| 2022-06-16 | $72.50 | $72.50 | 446 | — | — |
| 2022-06-15 | $78.50 | $78.50 | 120 | — | — |
| 2022-06-14 | $80.00 | $80.00 | 114 | — | — |
| 2022-06-13 | $85.50 | $85.50 | 170 | — | — |
| 2022-06-10 | $97.50 | $97.50 | 18 | — | — |
| 2022-06-09 | $98.00 | $98.00 | 354 | — | — |
| 2022-06-08 | $93.00 | $93.00 | 164 | — | — |
| 2022-06-07 | $92.50 | $92.50 | 38 | — | — |
| 2022-06-06 | $93.50 | $93.50 | 334 | — | — |
| 2022-06-03 | $100.00 | $100.00 | 22 | — | — |
| 2022-06-02 | $98.00 | $98.00 | 322 | — | — |
| 2022-06-01 | $99.50 | $99.50 | 30 | — | — |
| 2022-05-31 | $101.90 | $101.90 | 490 | — | — |
| 2022-05-27 | $109.50 | $109.50 | 186 | — | — |
| 2022-05-26 | $109.50 | $109.50 | 74 | — | — |
| 2022-05-25 | $107.50 | $107.50 | 104 | — | — |
| 2022-05-24 | $110.00 | $110.00 | 804 | — | — |
| 2022-05-23 | $115.00 | $115.00 | 600 | — | — |
| 2022-05-20 | $113.25 | $113.25 | 10,700 | — | — |
| 2022-05-19 | $106.00 | $106.00 | 2,904 | — | — |
| 2022-05-18 | $100.00 | $100.00 | 6,352 | — | — |
| 2022-05-17 | $105.00 | $105.00 | 204 | — | — |
| 2022-05-16 | $101.00 | $101.00 | 6,102 | — | — |
| 2022-05-13 | $95.00 | $95.00 | 1,790 | — | — |
| 2022-05-12 | $91.40 | $91.40 | 12,322 | — | — |
| 2022-05-11 | $86.00 | $86.00 | 4,432 | — | — |
| 2022-05-10 | $81.50 | $81.50 | 636 | — | — |
| 2022-05-09 | $88.00 | $88.00 | 8,786 | — | — |
| 2022-05-06 | $93.00 | $93.00 | 1,050 | — | — |
| 2022-05-05 | $99.00 | $99.00 | 718 | — | — |
| 2022-05-04 | $104.50 | $104.50 | 1,020 | — | — |
| 2022-05-03 | $103.00 | $103.00 | 398 | — | — |
| 2022-05-02 | $101.25 | $101.25 | 8,208 | — | — |
| 2022-04-29 | $104.00 | $104.00 | 1,332 | — | — |
| 2022-04-28 | $108.50 | $108.50 | 846 | — | — |
| 2022-04-27 | $115.50 | $115.50 | 1,912 | — | — |
| 2022-04-26 | $109.50 | $109.50 | 1,362 | — | — |
| 2022-04-25 | $110.00 | $110.00 | 614 | — | — |
| 2022-04-22 | $110.00 | $110.00 | 7,456 | — | — |
| 2022-04-21 | $111.00 | $111.00 | 12,350 | — | — |
| 2022-04-20 | $102.00 | $102.00 | 640 | — | — |
| 2022-04-19 | $105.00 | $105.00 | 2,320 | — | — |
| 2022-04-18 | $104.00 | $104.00 | 7,150 | — | — |
| 2022-04-14 | $118.00 | $118.00 | 15,568 | — | — |
| 2022-04-13 | $122.50 | $122.50 | 17,294 | — | — |
| 2022-04-12 | $117.50 | $117.50 | 12,898 | — | — |
| 2022-04-11 | $107.00 | $107.00 | 17,036 | — | — |
| 2022-04-08 | $104.50 | $104.50 | 29,628 | — | — |
| 2022-04-07 | $100.50 | $100.50 | 9,400 | — | — |
| 2022-04-06 | $97.50 | $97.50 | 2,370 | — | — |
| 2022-04-05 | $102.50 | $102.50 | 2,204 | — | — |
| 2022-04-04 | $105.50 | $105.50 | 1,892 | — | — |
| 2022-04-01 | $103.50 | $103.50 | 1,060 | — | — |
| 2022-03-31 | $104.00 | $104.00 | 15,588 | — | — |
| 2022-03-30 | $97.50 | $97.50 | 1,778 | — | — |
| 2022-03-29 | $97.50 | $97.50 | 15,756 | — | — |
| 2022-03-28 | $109.00 | $109.00 | 38,186 | — | — |
| 2022-03-25 | $104.50 | $104.50 | 13,024 | — | — |
| 2022-03-24 | $104.00 | $104.00 | 73,866 | — | — |
| 2022-03-23 | $80.50 | $80.50 | 540 | — | — |
| 2022-03-22 | $85.25 | $85.25 | 2,920 | — | — |
| 2022-03-21 | $82.50 | $82.50 | 1,382 | — | — |
| 2022-03-18 | $80.00 | $80.00 | 1,694 | — | — |
| 2022-03-17 | $83.50 | $83.50 | 384 | — | — |
| 2022-03-16 | $87.50 | $87.50 | 4,522 | — | — |
| 2022-03-15 | $78.00 | $78.00 | 282 | — | — |
| 2022-03-14 | $77.50 | $77.50 | 2,474 | — | — |
| 2022-03-11 | $81.50 | $81.50 | 3,222 | — | — |
| 2022-03-10 | $87.50 | $87.50 | 14,580 | — | — |
| 2022-03-09 | $80.00 | $80.00 | 1,460 | — | — |
| 2022-03-08 | $69.50 | $69.50 | 982 | — | — |
| 2022-03-07 | $77.00 | $77.00 | 538 | — | — |
| 2022-03-04 | $76.00 | $76.00 | 870 | — | — |
| 2022-03-03 | $79.00 | $79.00 | 920 | — | — |
| 2022-03-02 | $85.40 | $85.40 | 1,350 | — | — |
| 2022-03-01 | $83.00 | $83.00 | 2,636 | — | — |
| 2022-02-28 | $82.00 | $82.00 | 13,060 | — | — |
| 2022-02-25 | $81.50 | $81.50 | 222 | — | — |
| 2022-02-24 | $82.00 | $82.00 | 2,450 | — | — |
| 2022-02-23 | $84.50 | $84.50 | 2,310 | — | — |
| 2022-02-22 | $83.00 | $83.00 | 6,416 | — | — |
| 2022-02-18 | $80.50 | $80.50 | 318 | — | — |
| 2022-02-17 | $81.50 | $81.50 | 1,958 | — | — |
| 2022-02-16 | $92.00 | $92.00 | 6,286 | — | — |
| 2022-02-15 | $83.50 | $83.50 | 930 | — | — |
| 2022-02-14 | $76.50 | $76.50 | 2,066 | — | — |
| 2022-02-11 | $79.00 | $79.00 | 2,418 | — | — |
| 2022-02-10 | $83.50 | $83.50 | 7,070 | — | — |
| 2022-02-09 | $79.00 | $79.00 | 3,624 | — | — |
| 2022-02-08 | $79.00 | $79.00 | 7,510 | — | — |
| 2022-02-07 | $86.00 | $86.00 | 6,196 | — | — |
| 2022-02-04 | $87.00 | $87.00 | 2,486 | — | — |
| 2022-02-03 | $85.50 | $85.50 | 590 | — | — |
| 2022-02-02 | $89.00 | $89.00 | 2,070 | — | — |
| 2022-02-01 | $97.50 | $97.50 | 856 | — | — |
| 2022-01-31 | $91.00 | $91.00 | 2,086 | — | — |
| 2022-01-28 | $82.50 | $82.50 | 752 | — | — |
| 2022-01-27 | $82.50 | $82.50 | 2,260 | — | — |
| 2022-01-26 | $83.50 | $83.50 | 3,134 | — | — |
| 2022-01-25 | $87.50 | $87.50 | 3,168 | — | — |
| 2022-01-24 | $87.50 | $87.50 | 1,866 | — | — |
| 2022-01-21 | $94.00 | $94.00 | 1,292 | — | — |
| 2022-01-20 | $99.00 | $99.00 | 572 | — | — |
| 2022-01-19 | $96.00 | $96.00 | 4,804 | — | — |
| 2022-01-18 | $108.50 | $108.50 | 1,656 | — | — |
| 2022-01-14 | $114.50 | $114.50 | 15,802 | — | — |
| 2022-01-13 | $118.50 | $118.50 | 2,726 | — | — |
| 2022-01-12 | $122.50 | $122.50 | 12,582 | — | — |
| 2022-01-11 | $115.00 | $115.00 | 8,694 | — | — |
| 2022-01-10 | $115.50 | $115.50 | 10,282 | — | — |
| 2022-01-07 | $120.50 | $120.50 | 7,902 | — | — |
| 2022-01-06 | $124.50 | $124.50 | 8,254 | — | — |
| 2022-01-05 | $127.50 | $127.50 | 7,494 | — | — |
| 2022-01-04 | $122.00 | $122.00 | 6,390 | — | — |
| 2022-01-03 | $127.00 | $127.00 | 4,284 | — | — |