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
- 2018-01-25 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 | $130.40 | $130.40 | 3,745 | — | — |
| 2022-12-29 | $124.80 | $124.80 | 3,649 | — | — |
| 2022-12-28 | $124.80 | $124.80 | 795 | — | — |
| 2022-12-27 | $123.20 | $123.20 | 1,646 | — | — |
| 2022-12-23 | $128.80 | $128.80 | 845 | — | — |
| 2022-12-22 | $128.00 | $128.00 | 2,896 | — | — |
| 2022-12-21 | $130.40 | $130.40 | 1,845 | — | — |
| 2022-12-20 | $134.40 | $134.40 | 961 | — | — |
| 2022-12-19 | $132.80 | $132.80 | 2,075 | — | — |
| 2022-12-16 | $138.40 | $138.40 | 2,019 | — | — |
| 2022-12-15 | $140.00 | $140.00 | 1,716 | — | — |
| 2022-12-14 | $143.20 | $143.20 | 1,146 | — | — |
| 2022-12-13 | $148.80 | $148.80 | 7,645 | — | — |
| 2022-12-12 | $138.40 | $138.40 | 985 | — | — |
| 2022-12-09 | $134.40 | $134.40 | 1,548 | — | — |
| 2022-12-08 | $135.20 | $135.20 | 2,088 | — | — |
| 2022-12-07 | $140.80 | $140.80 | 2,760 | — | — |
| 2022-12-06 | $143.20 | $143.20 | 1,488 | — | — |
| 2022-12-05 | $148.00 | $148.00 | 1,044 | — | — |
| 2022-12-02 | $156.40 | $156.40 | 1,109 | — | — |
| 2022-12-01 | $152.00 | $152.00 | 916 | — | — |
| 2022-11-30 | $157.60 | $157.60 | 1,206 | — | — |
| 2022-11-29 | $157.60 | $157.60 | 1,889 | — | — |
| 2022-11-28 | $148.00 | $148.00 | 1,150 | — | — |
| 2022-11-25 | $148.00 | $148.00 | 601 | — | — |
| 2022-11-23 | $151.20 | $151.20 | 1,871 | — | — |
| 2022-11-22 | $143.20 | $143.20 | 1,129 | — | — |
| 2022-11-21 | $143.20 | $143.20 | 1,494 | — | — |
| 2022-11-18 | $140.80 | $140.80 | 1,444 | — | — |
| 2022-11-17 | $140.80 | $140.80 | 1,731 | — | — |
| 2022-11-16 | $145.60 | $145.60 | 1,660 | — | — |
| 2022-11-15 | $145.60 | $145.60 | 2,936 | — | — |
| 2022-11-14 | $144.00 | $144.00 | 5,575 | — | — |
| 2022-11-11 | $148.80 | $148.80 | 4,114 | — | — |
| 2022-11-10 | $142.40 | $142.40 | 4,260 | — | — |
| 2022-11-09 | $140.00 | $140.00 | 2,290 | — | — |
| 2022-11-08 | $154.40 | $154.40 | 2,441 | — | — |
| 2022-11-07 | $156.80 | $156.80 | 2,011 | — | — |
| 2022-11-04 | $156.80 | $156.80 | 2,551 | — | — |
| 2022-11-03 | $163.20 | $163.20 | 1,343 | — | — |
| 2022-11-02 | $162.40 | $162.40 | 1,185 | — | — |
| 2022-11-01 | $169.60 | $169.60 | 1,546 | — | — |
| 2022-10-31 | $172.80 | $172.80 | 2,213 | — | — |
| 2022-10-28 | $174.40 | $174.40 | 2,245 | — | — |
| 2022-10-27 | $170.40 | $170.40 | 2,814 | — | — |
| 2022-10-26 | $186.40 | $186.40 | 8,594 | — | — |
| 2022-10-25 | $173.60 | $173.60 | 2,194 | — | — |
| 2022-10-24 | $167.20 | $167.20 | 3,690 | — | — |
| 2022-10-21 | $173.60 | $173.60 | 3,276 | — | — |
| 2022-10-20 | $182.40 | $182.40 | 12,318 | — | — |
| 2022-10-19 | $192.40 | $192.40 | 2,018 | — | — |
| 2022-10-18 | $202.40 | $202.40 | 1,025 | — | — |
| 2022-10-17 | $204.80 | $204.80 | 3,103 | — | — |
| 2022-10-14 | $209.60 | $209.60 | 3,704 | — | — |
| 2022-10-13 | $192.00 | $192.00 | 2,659 | — | — |
| 2022-10-12 | $178.40 | $178.40 | 1,804 | — | — |
| 2022-10-11 | $176.80 | $176.80 | 4,721 | — | — |
| 2022-10-10 | $190.40 | $190.40 | 4,706 | — | — |
| 2022-10-07 | $219.20 | $219.20 | 5,991 | — | — |
| 2022-10-06 | $214.40 | $214.40 | 8,166 | — | — |
| 2022-10-05 | $194.40 | $194.40 | 7,000 | — | — |
| 2022-10-04 | $172.00 | $172.00 | 2,866 | — | — |
| 2022-10-03 | $156.00 | $156.00 | 1,601 | — | — |
| 2022-09-30 | $156.40 | $156.40 | 1,265 | — | — |
| 2022-09-29 | $158.40 | $158.40 | 1,985 | — | — |
| 2022-09-28 | $164.80 | $164.80 | 1,860 | — | — |
| 2022-09-27 | $152.00 | $152.00 | 2,078 | — | — |
| 2022-09-26 | $152.80 | $152.80 | 1,530 | — | — |
| 2022-09-23 | $152.80 | $152.80 | 2,108 | — | — |
| 2022-09-22 | $161.60 | $161.60 | 2,226 | — | — |
| 2022-09-21 | $164.80 | $164.80 | 1,643 | — | — |
| 2022-09-20 | $168.00 | $168.00 | 2,570 | — | — |
| 2022-09-19 | $164.00 | $164.00 | 1,649 | — | — |
| 2022-09-16 | $166.40 | $166.40 | 5,289 | — | — |
| 2022-09-15 | $175.20 | $175.20 | 6,334 | — | — |
| 2022-09-14 | $196.00 | $196.00 | 3,228 | — | — |
| 2022-09-13 | $198.40 | $198.40 | 6,155 | — | — |
| 2022-09-12 | $193.60 | $193.60 | 2,383 | — | — |
| 2022-09-09 | $192.80 | $192.80 | 6,794 | — | — |
| 2022-09-08 | $198.40 | $198.40 | 9,688 | — | — |
| 2022-09-07 | $167.20 | $167.20 | 4,118 | — | — |
| 2022-09-06 | $156.00 | $156.00 | 4,805 | — | — |
| 2022-09-02 | $141.60 | $141.60 | 10,564 | — | — |
| 2022-09-01 | $163.20 | $163.20 | 20,675 | — | — |
| 2022-08-31 | $130.40 | $130.40 | 3,205 | — | — |
| 2022-08-30 | $129.60 | $129.60 | 2,288 | — | — |
| 2022-08-29 | $132.00 | $132.00 | 1,719 | — | — |
| 2022-08-26 | $126.40 | $126.40 | 3,860 | — | — |
| 2022-08-25 | $124.00 | $124.00 | 3,443 | — | — |
| 2022-08-24 | $124.00 | $124.00 | 5,300 | — | — |
| 2022-08-23 | $128.00 | $128.00 | 4,033 | — | — |
| 2022-08-22 | $132.80 | $132.80 | 4,023 | — | — |
| 2022-08-19 | $128.00 | $128.00 | 2,040 | — | — |
| 2022-08-18 | $131.20 | $131.20 | 2,449 | — | — |
| 2022-08-17 | $135.20 | $135.20 | 6,145 | — | — |
| 2022-08-16 | $141.60 | $141.60 | 3,268 | — | — |
| 2022-08-15 | $132.80 | $132.80 | 7,891 | — | — |
| 2022-08-12 | $136.80 | $136.80 | 3,286 | — | — |
| 2022-08-11 | $132.80 | $132.80 | 4,403 | — | — |
| 2022-08-10 | $140.00 | $140.00 | 1,965 | — | — |
| 2022-08-09 | $132.80 | $132.80 | 1,180 | — | — |
| 2022-08-08 | $139.20 | $139.20 | 5,341 | — | — |
| 2022-08-05 | $136.00 | $136.00 | 1,096 | — | — |
| 2022-08-04 | $133.60 | $133.60 | 1,200 | — | — |
| 2022-08-03 | $132.00 | $132.00 | 976 | — | — |
| 2022-08-02 | $130.40 | $130.40 | 785 | — | — |
| 2022-08-01 | $132.80 | $132.80 | 1,869 | — | — |
| 2022-07-29 | $136.00 | $136.00 | 1,195 | — | — |
| 2022-07-28 | $136.80 | $136.80 | 1,380 | — | — |
| 2022-07-27 | $136.80 | $136.80 | 1,261 | — | — |
| 2022-07-26 | $135.20 | $135.20 | 1,824 | — | — |
| 2022-07-25 | $134.40 | $134.40 | 2,940 | — | — |
| 2022-07-22 | $144.00 | $144.00 | 1,671 | — | — |
| 2022-07-21 | $148.80 | $148.80 | 1,661 | — | — |
| 2022-07-20 | $147.20 | $147.20 | 1,005 | — | — |
| 2022-07-19 | $142.40 | $142.40 | 1,926 | — | — |
| 2022-07-18 | $140.80 | $140.80 | 1,876 | — | — |
| 2022-07-15 | $138.40 | $138.40 | 2,424 | — | — |
| 2022-07-14 | $139.20 | $139.20 | 4,771 | — | — |
| 2022-07-13 | $140.80 | $140.80 | 2,274 | — | — |
| 2022-07-12 | $140.80 | $140.80 | 3,420 | — | — |
| 2022-07-11 | $143.20 | $143.20 | 2,094 | — | — |
| 2022-07-08 | $152.80 | $152.80 | 1,148 | — | — |
| 2022-07-07 | $153.60 | $153.60 | 2,303 | — | — |
| 2022-07-06 | $149.60 | $149.60 | 889 | — | — |
| 2022-07-05 | $145.60 | $145.60 | 933 | — | — |
| 2022-07-01 | $152.00 | $152.00 | 1,810 | — | — |
| 2022-06-30 | $156.00 | $156.00 | 2,435 | — | — |
| 2022-06-29 | $143.20 | $143.20 | 1,445 | — | — |
| 2022-06-28 | $143.20 | $143.20 | 1,896 | — | — |
| 2022-06-27 | $147.20 | $147.20 | 1,681 | — | — |
| 2022-06-24 | $145.60 | $145.60 | 2,911 | — | — |
| 2022-06-23 | $140.00 | $140.00 | 3,465 | — | — |
| 2022-06-22 | $136.80 | $136.80 | 1,049 | — | — |
| 2022-06-21 | $142.40 | $142.40 | 5,224 | — | — |
| 2022-06-17 | $136.80 | $136.80 | 1,764 | — | — |
| 2022-06-16 | $144.00 | $144.00 | 2,649 | — | — |
| 2022-06-15 | $148.00 | $148.00 | 1,264 | — | — |
| 2022-06-14 | $150.40 | $150.40 | 2,805 | — | — |
| 2022-06-13 | $148.80 | $148.80 | 1,963 | — | — |
| 2022-06-10 | $156.00 | $156.00 | 1,384 | — | — |
| 2022-06-09 | $160.80 | $160.80 | 1,548 | — | — |
| 2022-06-08 | $169.60 | $169.60 | 1,643 | — | — |
| 2022-06-07 | $173.60 | $173.60 | 781 | — | — |
| 2022-06-06 | $176.00 | $176.00 | 589 | — | — |
| 2022-06-03 | $179.20 | $179.20 | 534 | — | — |
| 2022-06-02 | $180.00 | $180.00 | 935 | — | — |
| 2022-06-01 | $180.00 | $180.00 | 1,486 | — | — |
| 2022-05-31 | $186.40 | $186.40 | 283 | — | — |
| 2022-05-27 | $188.00 | $188.00 | 700 | — | — |
| 2022-05-26 | $181.60 | $181.60 | 601 | — | — |
| 2022-05-25 | $176.00 | $176.00 | 935 | — | — |
| 2022-05-24 | $172.80 | $172.80 | 746 | — | — |
| 2022-05-23 | $172.00 | $172.00 | 840 | — | — |
| 2022-05-20 | $161.60 | $161.60 | 578 | — | — |
| 2022-05-19 | $161.60 | $161.60 | 1,538 | — | — |
| 2022-05-18 | $164.00 | $164.00 | 1,701 | — | — |
| 2022-05-17 | $169.60 | $169.60 | 1,498 | — | — |
| 2022-05-16 | $177.60 | $177.60 | 1,351 | — | — |
| 2022-05-13 | $175.20 | $175.20 | 1,700 | — | — |
| 2022-05-12 | $153.60 | $153.60 | 771 | — | — |
| 2022-05-11 | $152.00 | $152.00 | 5,774 | — | — |
| 2022-05-10 | $166.40 | $166.40 | 2,933 | — | — |
| 2022-05-09 | $168.80 | $168.80 | 2,426 | — | — |
| 2022-05-06 | $174.40 | $174.40 | 1,730 | — | — |
| 2022-05-05 | $179.20 | $179.20 | 1,713 | — | — |
| 2022-05-04 | $188.00 | $188.00 | 1,775 | — | — |
| 2022-05-03 | $189.60 | $189.60 | 755 | — | — |
| 2022-05-02 | $192.80 | $192.80 | 1,463 | — | — |
| 2022-04-29 | $193.60 | $193.60 | 1,424 | — | — |
| 2022-04-28 | $197.60 | $197.60 | 906 | — | — |
| 2022-04-27 | $204.80 | $204.80 | 3,781 | — | — |
| 2022-04-26 | $189.60 | $189.60 | 2,575 | — | — |
| 2022-04-25 | $195.20 | $195.20 | 2,301 | — | — |
| 2022-04-22 | $204.80 | $204.80 | 1,893 | — | — |
| 2022-04-21 | $211.20 | $211.20 | 1,250 | — | — |
| 2022-04-20 | $212.80 | $212.80 | 1,566 | — | — |
| 2022-04-19 | $215.20 | $215.20 | 989 | — | — |
| 2022-04-18 | $224.80 | $224.80 | 1,064 | — | — |
| 2022-04-14 | $224.00 | $224.00 | 949 | — | — |
| 2022-04-13 | $219.20 | $219.20 | 360 | — | — |
| 2022-04-12 | $217.60 | $217.60 | 611 | — | — |
| 2022-04-11 | $221.60 | $221.60 | 1,170 | — | — |
| 2022-04-08 | $232.80 | $232.80 | 2,370 | — | — |
| 2022-04-07 | $244.00 | $244.00 | 705 | — | — |
| 2022-04-06 | $245.60 | $245.60 | 720 | — | — |
| 2022-04-05 | $251.20 | $251.20 | 494 | — | — |
| 2022-04-04 | $259.60 | $259.60 | 824 | — | — |
| 2022-04-01 | $260.80 | $260.80 | 1,775 | — | — |
| 2022-03-31 | $244.00 | $244.00 | 540 | — | — |
| 2022-03-30 | $248.80 | $248.80 | 1,053 | — | — |
| 2022-03-29 | $256.00 | $256.00 | 2,599 | — | — |
| 2022-03-28 | $240.00 | $240.00 | 1,184 | — | — |
| 2022-03-25 | $228.80 | $228.80 | 1,456 | — | — |
| 2022-03-24 | $224.00 | $224.00 | 693 | — | — |
| 2022-03-23 | $224.00 | $224.00 | 508 | — | — |
| 2022-03-22 | $224.00 | $224.00 | 731 | — | — |
| 2022-03-21 | $224.00 | $224.00 | 660 | — | — |
| 2022-03-18 | $224.00 | $224.00 | 1,280 | — | — |
| 2022-03-17 | $224.00 | $224.00 | 885 | — | — |
| 2022-03-16 | $220.00 | $220.00 | 550 | — | — |
| 2022-03-15 | $216.00 | $216.00 | 408 | — | — |
| 2022-03-14 | $212.80 | $212.80 | 1,189 | — | — |
| 2022-03-11 | $229.60 | $229.60 | 595 | — | — |
| 2022-03-10 | $233.60 | $233.60 | 206 | — | — |
| 2022-03-09 | $232.00 | $232.00 | 615 | — | — |
| 2022-03-08 | $227.20 | $227.20 | 1,059 | — | — |
| 2022-03-07 | $230.40 | $230.40 | 1,060 | — | — |
| 2022-03-04 | $240.80 | $240.80 | 3,085 | — | — |
| 2022-03-03 | $246.40 | $246.40 | 210 | — | — |
| 2022-03-02 | $245.60 | $245.60 | 1,129 | — | — |
| 2022-03-01 | $224.80 | $224.80 | 1,203 | — | — |
| 2022-02-28 | $224.00 | $224.00 | 643 | — | — |
| 2022-02-25 | $236.00 | $236.00 | 451 | — | — |
| 2022-02-24 | $240.00 | $240.00 | 834 | — | — |
| 2022-02-23 | $232.00 | $232.00 | 1,484 | — | — |
| 2022-02-22 | $218.40 | $218.40 | 2,010 | — | — |
| 2022-02-18 | $220.00 | $220.00 | 3,176 | — | — |
| 2022-02-17 | $240.00 | $240.00 | 1,005 | — | — |
| 2022-02-16 | $247.20 | $247.20 | 481 | — | — |
| 2022-02-15 | $254.40 | $254.40 | 158 | — | — |
| 2022-02-14 | $248.00 | $248.00 | 510 | — | — |
| 2022-02-11 | $257.60 | $257.60 | 630 | — | — |
| 2022-02-10 | $264.00 | $264.00 | 1,635 | — | — |
| 2022-02-09 | $265.60 | $265.60 | 3,798 | — | — |
| 2022-02-08 | $247.20 | $247.20 | 3,964 | — | — |
| 2022-02-07 | $236.00 | $236.00 | 1,211 | — | — |
| 2022-02-04 | $234.80 | $234.80 | 1,701 | — | — |
| 2022-02-03 | $233.60 | $233.60 | 1,108 | — | — |
| 2022-02-02 | $235.20 | $235.20 | 789 | — | — |
| 2022-02-01 | $250.40 | $250.40 | 691 | — | — |
| 2022-01-31 | $246.40 | $246.40 | 1,500 | — | — |
| 2022-01-28 | $238.40 | $238.40 | 1,329 | — | — |
| 2022-01-27 | $236.80 | $236.80 | 1,755 | — | — |
| 2022-01-26 | $250.40 | $250.40 | 1,306 | — | — |
| 2022-01-25 | $261.60 | $261.60 | 766 | — | — |
| 2022-01-24 | $253.60 | $253.60 | 2,508 | — | — |
| 2022-01-21 | $256.00 | $256.00 | 2,399 | — | — |
| 2022-01-20 | $262.40 | $262.40 | 1,608 | — | — |
| 2022-01-19 | $272.00 | $272.00 | 845 | — | — |
| 2022-01-18 | $280.00 | $280.00 | 748 | — | — |
| 2022-01-14 | $288.00 | $288.00 | 1,725 | — | — |
| 2022-01-13 | $280.00 | $280.00 | 1,888 | — | — |
| 2022-01-12 | $288.00 | $288.00 | 1,165 | — | — |
| 2022-01-11 | $288.00 | $288.00 | 870 | — | — |
| 2022-01-10 | $288.00 | $288.00 | 815 | — | — |
| 2022-01-07 | $290.40 | $290.40 | 1,471 | — | — |
| 2022-01-06 | $287.20 | $287.20 | 1,295 | — | — |
| 2022-01-05 | $289.60 | $289.60 | 2,103 | — | — |
| 2022-01-04 | $309.60 | $309.60 | 731 | — | — |
| 2022-01-03 | $319.20 | $319.20 | 785 | — | — |