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 | $135.00 | $135.00 | 759 | — | — |
| 2022-12-29 | $123.30 | $123.30 | 676 | — | — |
| 2022-12-28 | $126.00 | $126.00 | 415 | — | — |
| 2022-12-27 | $122.40 | $122.40 | 805 | — | — |
| 2022-12-23 | $107.10 | $107.10 | 884 | — | — |
| 2022-12-22 | $114.30 | $114.30 | 349 | — | — |
| 2022-12-21 | $125.10 | $125.10 | 432 | — | — |
| 2022-12-20 | $133.20 | $133.20 | 265 | — | — |
| 2022-12-19 | $148.50 | $148.50 | 231 | — | — |
| 2022-12-16 | $152.10 | $152.10 | 473 | — | — |
| 2022-12-15 | $153.00 | $153.00 | 426 | — | — |
| 2022-12-14 | $151.20 | $151.20 | 487 | — | — |
| 2022-12-13 | $160.20 | $160.20 | 519 | — | — |
| 2022-12-12 | $159.30 | $159.30 | 595 | — | — |
| 2022-12-09 | $187.20 | $187.20 | 145 | — | — |
| 2022-12-08 | $182.70 | $182.70 | 229 | — | — |
| 2022-12-07 | $179.10 | $179.10 | 377 | — | — |
| 2022-12-06 | $188.10 | $188.10 | 160 | — | — |
| 2022-12-05 | $193.50 | $193.50 | 517 | — | — |
| 2022-12-02 | $204.30 | $204.30 | 154 | — | — |
| 2022-12-01 | $203.40 | $203.40 | 328 | — | — |
| 2022-11-30 | $209.70 | $209.70 | 347 | — | — |
| 2022-11-29 | $206.10 | $206.10 | 63 | — | — |
| 2022-11-28 | $207.00 | $207.00 | 110 | — | — |
| 2022-11-25 | $206.10 | $206.10 | 39 | — | — |
| 2022-11-23 | $207.00 | $207.00 | 80 | — | — |
| 2022-11-22 | $198.90 | $198.90 | 180 | — | — |
| 2022-11-21 | $202.50 | $202.50 | 199 | — | — |
| 2022-11-18 | $209.70 | $209.70 | 79 | — | — |
| 2022-11-17 | $202.50 | $202.50 | 434 | — | — |
| 2022-11-16 | $206.10 | $206.10 | 301 | — | — |
| 2022-11-15 | $221.40 | $221.40 | 237 | — | — |
| 2022-11-14 | $239.40 | $239.40 | 527 | — | — |
| 2022-11-11 | $243.00 | $243.00 | 202 | — | — |
| 2022-11-10 | $225.00 | $225.00 | 148 | — | — |
| 2022-11-09 | $221.40 | $221.40 | 141 | — | — |
| 2022-11-08 | $243.00 | $243.00 | 109 | — | — |
| 2022-11-07 | $234.00 | $234.00 | 120 | — | — |
| 2022-11-04 | $250.20 | $250.20 | 598 | — | — |
| 2022-11-03 | $245.70 | $245.70 | 209 | — | — |
| 2022-11-02 | $243.90 | $243.90 | 164 | — | — |
| 2022-11-01 | $240.30 | $240.30 | 265 | — | — |
| 2022-10-31 | $230.40 | $230.40 | 144 | — | — |
| 2022-10-28 | $226.80 | $226.80 | 178 | — | — |
| 2022-10-27 | $233.10 | $233.10 | 174 | — | — |
| 2022-10-26 | $223.20 | $223.20 | 121 | — | — |
| 2022-10-25 | $235.80 | $235.80 | 205 | — | — |
| 2022-10-24 | $219.60 | $219.60 | 100 | — | — |
| 2022-10-21 | $216.00 | $216.00 | 97 | — | — |
| 2022-10-20 | $225.00 | $225.00 | 126 | — | — |
| 2022-10-19 | $225.00 | $225.00 | 165 | — | — |
| 2022-10-18 | $225.00 | $225.00 | 64 | — | — |
| 2022-10-17 | $218.70 | $218.70 | 147 | — | — |
| 2022-10-14 | $218.70 | $218.70 | 72 | — | — |
| 2022-10-13 | $216.00 | $216.00 | 78 | — | — |
| 2022-10-12 | $214.20 | $214.20 | 107 | — | — |
| 2022-10-11 | $216.00 | $216.00 | 303 | — | — |
| 2022-10-10 | $218.70 | $218.70 | 181 | — | — |
| 2022-10-07 | $216.00 | $216.00 | 102 | — | — |
| 2022-10-06 | $241.20 | $241.20 | 123 | — | — |
| 2022-10-05 | $237.60 | $237.60 | 294 | — | — |
| 2022-10-04 | $216.00 | $216.00 | 354 | — | — |
| 2022-10-03 | $207.00 | $207.00 | 309 | — | — |
| 2022-09-30 | $200.70 | $200.70 | 121 | — | — |
| 2022-09-29 | $211.50 | $211.50 | 111 | — | — |
| 2022-09-28 | $207.90 | $207.90 | 124 | — | — |
| 2022-09-27 | $203.40 | $203.40 | 85 | — | — |
| 2022-09-26 | $213.30 | $213.30 | 125 | — | — |
| 2022-09-23 | $216.00 | $216.00 | 257 | — | — |
| 2022-09-22 | $216.00 | $216.00 | 254 | — | — |
| 2022-09-21 | $230.40 | $230.40 | 191 | — | — |
| 2022-09-20 | $234.00 | $234.00 | 167 | — | — |
| 2022-09-19 | $242.10 | $242.10 | 227 | — | — |
| 2022-09-16 | $246.60 | $246.60 | 157 | — | — |
| 2022-09-15 | $254.70 | $254.70 | 253 | — | — |
| 2022-09-14 | $252.00 | $252.00 | 227 | — | — |
| 2022-09-13 | $256.50 | $256.50 | 435 | — | — |
| 2022-09-12 | $255.60 | $255.60 | 289 | — | — |
| 2022-09-09 | $261.00 | $261.00 | 534 | — | — |
| 2022-09-08 | $262.80 | $262.80 | 212 | — | — |
| 2022-09-07 | $269.10 | $269.10 | 178 | — | — |
| 2022-09-06 | $264.60 | $264.60 | 94 | — | — |
| 2022-09-02 | $261.90 | $261.90 | 278 | — | — |
| 2022-09-01 | $269.10 | $269.10 | 136 | — | — |
| 2022-08-31 | $281.70 | $281.70 | 106 | — | — |
| 2022-08-30 | $286.20 | $286.20 | 478 | — | — |
| 2022-08-29 | $276.30 | $276.30 | 144 | — | — |
| 2022-08-26 | $291.60 | $291.60 | 207 | — | — |
| 2022-08-25 | $294.30 | $294.30 | 180 | — | — |
| 2022-08-24 | $288.00 | $288.00 | 116 | — | — |
| 2022-08-23 | $272.70 | $272.70 | 180 | — | — |
| 2022-08-22 | $264.60 | $264.60 | 781 | — | — |
| 2022-08-19 | $288.00 | $288.00 | 255 | — | — |
| 2022-08-18 | $298.80 | $298.80 | 329 | — | — |
| 2022-08-17 | $307.80 | $307.80 | 509 | — | — |
| 2022-08-16 | $309.60 | $309.60 | 601 | — | — |
| 2022-08-15 | $288.00 | $288.00 | 470 | — | — |
| 2022-08-12 | $284.40 | $284.40 | 694 | — | — |
| 2022-08-11 | $273.60 | $273.60 | 1,083 | — | — |
| 2022-08-10 | $280.80 | $280.80 | 5,366 | — | — |
| 2022-08-09 | $364.50 | $364.50 | 242 | — | — |
| 2022-08-08 | $363.60 | $363.60 | 466 | — | — |
| 2022-08-05 | $373.50 | $373.50 | 132 | — | — |
| 2022-08-04 | $370.80 | $370.80 | 355 | — | — |
| 2022-08-03 | $385.20 | $385.20 | 114 | — | — |
| 2022-08-02 | $366.30 | $366.30 | 297 | — | — |
| 2022-08-01 | $378.00 | $378.00 | 188 | — | — |
| 2022-07-29 | $388.80 | $388.80 | 270 | — | — |
| 2022-07-28 | $414.00 | $414.00 | 161 | — | — |
| 2022-07-27 | $391.50 | $391.50 | 113 | — | — |
| 2022-07-26 | $397.80 | $397.80 | 101 | — | — |
| 2022-07-25 | $417.60 | $417.60 | 126 | — | — |
| 2022-07-22 | $427.50 | $427.50 | 270 | — | — |
| 2022-07-21 | $433.80 | $433.80 | 98 | — | — |
| 2022-07-20 | $428.40 | $428.40 | 213 | — | — |
| 2022-07-19 | $414.00 | $414.00 | 131 | — | — |
| 2022-07-18 | $414.90 | $414.90 | 128 | — | — |
| 2022-07-15 | $405.00 | $405.00 | 283 | — | — |
| 2022-07-14 | $414.90 | $414.90 | 57 | — | — |
| 2022-07-13 | $414.90 | $414.90 | 106 | — | — |
| 2022-07-12 | $414.00 | $414.00 | 80 | — | — |
| 2022-07-11 | $428.40 | $428.40 | 157 | — | — |
| 2022-07-08 | $438.30 | $438.30 | 147 | — | — |
| 2022-07-07 | $414.00 | $414.00 | 176 | — | — |
| 2022-07-06 | $411.30 | $411.30 | 154 | — | — |
| 2022-07-05 | $408.60 | $408.60 | 177 | — | — |
| 2022-07-01 | $393.30 | $393.30 | 309 | — | — |
| 2022-06-30 | $350.10 | $350.10 | 714 | — | — |
| 2022-06-29 | $379.80 | $379.80 | 419 | — | — |
| 2022-06-28 | $405.00 | $405.00 | 590 | — | — |
| 2022-06-27 | $436.50 | $436.50 | 344 | — | — |
| 2022-06-24 | $450.00 | $450.00 | 422 | — | — |
| 2022-06-23 | $459.00 | $459.00 | 216 | — | — |
| 2022-06-22 | $450.00 | $450.00 | 349 | — | — |
| 2022-06-21 | $441.90 | $441.90 | 326 | — | — |
| 2022-06-17 | $458.10 | $458.10 | 523 | — | — |
| 2022-06-16 | $459.00 | $459.00 | 390 | — | — |
| 2022-06-15 | $468.00 | $468.00 | 906 | — | — |
| 2022-06-14 | $412.20 | $412.20 | 145 | — | — |
| 2022-06-13 | $423.00 | $423.00 | 346 | — | — |
| 2022-06-10 | $433.80 | $433.80 | 339 | — | — |
| 2022-06-09 | $467.10 | $467.10 | 927 | — | — |
| 2022-06-08 | $450.00 | $450.00 | 568 | — | — |
| 2022-06-07 | $396.00 | $396.00 | 344 | — | — |
| 2022-06-06 | $415.80 | $415.80 | 444 | — | — |
| 2022-06-03 | $401.40 | $401.40 | 573 | — | — |
| 2022-06-02 | $369.00 | $369.00 | 321 | — | — |
| 2022-06-01 | $352.80 | $352.80 | 678 | — | — |
| 2022-05-31 | $366.30 | $366.30 | 907 | — | — |
| 2022-05-27 | $341.10 | $341.10 | 305 | — | — |
| 2022-05-26 | $347.40 | $347.40 | 335 | — | — |
| 2022-05-25 | $342.00 | $342.00 | 198 | — | — |
| 2022-05-24 | $342.00 | $342.00 | 198 | — | — |
| 2022-05-23 | $354.60 | $354.60 | 303 | — | — |
| 2022-05-20 | $360.00 | $360.00 | 581 | — | — |
| 2022-05-19 | $360.00 | $360.00 | 317 | — | — |
| 2022-05-18 | $360.00 | $360.00 | 406 | — | — |
| 2022-05-17 | $369.00 | $369.00 | 285 | — | — |
| 2022-05-16 | $351.90 | $351.90 | 199 | — | — |
| 2022-05-13 | $358.20 | $358.20 | 697 | — | — |
| 2022-05-12 | $333.90 | $333.90 | 791 | — | — |
| 2022-05-11 | $341.10 | $341.10 | 319 | — | — |
| 2022-05-10 | $348.30 | $348.30 | 437 | — | — |
| 2022-05-09 | $347.40 | $347.40 | 481 | — | — |
| 2022-05-06 | $368.10 | $368.10 | 385 | — | — |
| 2022-05-05 | $376.20 | $376.20 | 307 | — | — |
| 2022-05-04 | $397.80 | $397.80 | 367 | — | — |
| 2022-05-03 | $412.20 | $412.20 | 665 | — | — |
| 2022-05-02 | $373.50 | $373.50 | 696 | — | — |
| 2022-04-29 | $378.00 | $378.00 | 342 | — | — |
| 2022-04-28 | $378.00 | $378.00 | 423 | — | — |
| 2022-04-27 | $398.70 | $398.70 | 212 | — | — |
| 2022-04-26 | $383.40 | $383.40 | 353 | — | — |
| 2022-04-25 | $382.50 | $382.50 | 1,014 | — | — |
| 2022-04-22 | $413.10 | $413.10 | 360 | — | — |
| 2022-04-21 | $404.10 | $404.10 | 906 | — | — |
| 2022-04-20 | $440.10 | $440.10 | 432 | — | — |
| 2022-04-19 | $444.60 | $444.60 | 842 | — | — |
| 2022-04-18 | $441.90 | $441.90 | 977 | — | — |
| 2022-04-14 | $476.10 | $476.10 | 790 | — | — |
| 2022-04-13 | $508.50 | $508.50 | 756 | — | — |
| 2022-04-12 | $488.70 | $488.70 | 1,053 | — | — |
| 2022-04-11 | $495.90 | $495.90 | 800 | — | — |
| 2022-04-08 | $532.80 | $532.80 | 1,559 | — | — |
| 2022-04-07 | $601.20 | $601.20 | 11,021 | — | — |
| 2022-04-06 | $549.00 | $549.00 | 620 | — | — |
| 2022-04-05 | $596.70 | $596.70 | 538 | — | — |
| 2022-04-04 | $630.00 | $630.00 | 673 | — | — |
| 2022-04-01 | $636.30 | $636.30 | 1,958 | — | — |
| 2022-03-31 | $585.00 | $585.00 | 855 | — | — |
| 2022-03-30 | $657.00 | $657.00 | 781 | — | — |
| 2022-03-29 | $613.80 | $613.80 | 269 | — | — |
| 2022-03-28 | $628.20 | $628.20 | 558 | — | — |
| 2022-03-25 | $648.00 | $648.00 | 394 | — | — |
| 2022-03-24 | $657.00 | $657.00 | 274 | — | — |
| 2022-03-23 | $676.80 | $676.80 | 403 | — | — |
| 2022-03-22 | $666.00 | $666.00 | 411 | — | — |
| 2022-03-21 | $630.00 | $630.00 | 697 | — | — |
| 2022-03-18 | $636.30 | $636.30 | 1,840 | — | — |
| 2022-03-17 | $549.00 | $549.00 | 756 | — | — |
| 2022-03-16 | $517.50 | $517.50 | 278 | — | — |
| 2022-03-15 | $504.00 | $504.00 | 199 | — | — |
| 2022-03-14 | $490.50 | $490.50 | 382 | — | — |
| 2022-03-11 | $540.00 | $540.00 | 386 | — | — |
| 2022-03-10 | $565.20 | $565.20 | 433 | — | — |
| 2022-03-09 | $514.80 | $514.80 | 623 | — | — |
| 2022-03-08 | $479.70 | $479.70 | 611 | — | — |
| 2022-03-07 | $459.00 | $459.00 | 541 | — | — |
| 2022-03-04 | $455.40 | $455.40 | 424 | — | — |
| 2022-03-03 | $472.50 | $472.50 | 243 | — | — |
| 2022-03-02 | $499.50 | $499.50 | 234 | — | — |
| 2022-03-01 | $499.50 | $499.50 | 395 | — | — |
| 2022-02-28 | $487.80 | $487.80 | 424 | — | — |
| 2022-02-25 | $483.30 | $483.30 | 493 | — | — |
| 2022-02-24 | $465.30 | $465.30 | 1,072 | — | — |
| 2022-02-23 | $451.80 | $451.80 | 746 | — | — |
| 2022-02-22 | $473.40 | $473.40 | 519 | — | — |
| 2022-02-18 | $493.20 | $493.20 | 522 | — | — |
| 2022-02-17 | $478.80 | $478.80 | 427 | — | — |
| 2022-02-16 | $495.00 | $495.00 | 539 | — | — |
| 2022-02-15 | $512.10 | $512.10 | 932 | — | — |
| 2022-02-14 | $459.00 | $459.00 | 898 | — | — |
| 2022-02-11 | $459.90 | $459.90 | 1,378 | — | — |
| 2022-02-10 | $509.40 | $509.40 | 726 | — | — |
| 2022-02-09 | $524.70 | $524.70 | 2,754 | — | — |
| 2022-02-08 | $505.80 | $505.80 | 448 | — | — |
| 2022-02-07 | $513.00 | $513.00 | 563 | — | — |
| 2022-02-04 | $508.50 | $508.50 | 943 | — | — |
| 2022-02-03 | $506.70 | $506.70 | 592 | — | — |
| 2022-02-02 | $529.20 | $529.20 | 810 | — | — |
| 2022-02-01 | $558.00 | $558.00 | 1,224 | — | — |
| 2022-01-31 | $558.90 | $558.90 | 1,810 | — | — |
| 2022-01-28 | $508.50 | $508.50 | 1,276 | — | — |
| 2022-01-27 | $490.50 | $490.50 | 2,243 | — | — |
| 2022-01-26 | $540.00 | $540.00 | 971 | — | — |
| 2022-01-25 | $563.40 | $563.40 | 680 | — | — |
| 2022-01-24 | $567.00 | $567.00 | 1,376 | — | — |
| 2022-01-21 | $567.00 | $567.00 | 1,483 | — | — |
| 2022-01-20 | $579.60 | $579.60 | 1,781 | — | — |
| 2022-01-19 | $594.00 | $594.00 | 1,777 | — | — |
| 2022-01-18 | $620.10 | $620.10 | 1,686 | — | — |
| 2022-01-14 | $618.30 | $618.30 | 6,954 | — | — |
| 2022-01-13 | $707.40 | $707.40 | 18,088 | — | — |
| 2022-01-12 | $900.00 | $900.00 | 415 | — | — |
| 2022-01-11 | $936.00 | $936.00 | 481 | — | — |
| 2022-01-10 | $909.00 | $909.00 | 897 | — | — |
| 2022-01-07 | $918.00 | $918.00 | 476 | — | — |
| 2022-01-06 | $918.00 | $918.00 | 544 | — | — |
| 2022-01-05 | $936.00 | $936.00 | 674 | — | — |
| 2022-01-04 | $1,035.00 | $1,035.00 | 1,108 | — | — |
| 2022-01-03 | $1,017.00 | $1,017.00 | 1,019 | — | — |