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
- 2010-05-03 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 | $92.10 | $92.10 | 492 | — | — |
| 2022-12-29 | $95.40 | $95.40 | 486 | — | — |
| 2022-12-28 | $96.00 | $96.00 | 466 | — | — |
| 2022-12-27 | $97.50 | $97.50 | 899 | — | — |
| 2022-12-23 | $102.00 | $102.00 | 427 | — | — |
| 2022-12-22 | $108.00 | $108.00 | 306 | — | — |
| 2022-12-21 | $106.50 | $106.50 | 495 | — | — |
| 2022-12-20 | $105.00 | $105.00 | 534 | — | — |
| 2022-12-19 | $109.50 | $109.50 | 426 | — | — |
| 2022-12-16 | $118.50 | $118.50 | 667 | — | — |
| 2022-12-15 | $120.90 | $120.90 | 295 | — | — |
| 2022-12-14 | $123.00 | $123.00 | 264 | — | — |
| 2022-12-13 | $130.20 | $130.20 | 815 | — | — |
| 2022-12-12 | $123.30 | $123.30 | 318 | — | — |
| 2022-12-09 | $121.80 | $121.80 | 432 | — | — |
| 2022-12-08 | $120.00 | $120.00 | 1,046 | — | — |
| 2022-12-07 | $126.30 | $126.30 | 1,832 | — | — |
| 2022-12-06 | $148.20 | $148.20 | 935 | — | — |
| 2022-12-05 | $151.20 | $151.20 | 2,295 | — | — |
| 2022-12-02 | $163.50 | $163.50 | 7,245 | — | — |
| 2022-12-01 | $142.50 | $142.50 | 3,733 | — | — |
| 2022-11-30 | $115.50 | $115.50 | 1,058 | — | — |
| 2022-11-29 | $108.90 | $108.90 | 878 | — | — |
| 2022-11-28 | $111.00 | $111.00 | 1,327 | — | — |
| 2022-11-25 | $97.20 | $97.20 | 168 | — | — |
| 2022-11-23 | $93.90 | $93.90 | 391 | — | — |
| 2022-11-22 | $92.10 | $92.10 | 1,144 | — | — |
| 2022-11-21 | $88.50 | $88.50 | 607 | — | — |
| 2022-11-18 | $90.00 | $90.00 | 646 | — | — |
| 2022-11-17 | $86.40 | $86.40 | 649 | — | — |
| 2022-11-16 | $81.90 | $81.90 | 1,331 | — | — |
| 2022-11-15 | $81.90 | $81.90 | 1,022 | — | — |
| 2022-11-14 | $77.10 | $77.10 | 528 | — | — |
| 2022-11-11 | $77.40 | $77.40 | 1,221 | — | — |
| 2022-11-10 | $73.20 | $73.20 | 1,984 | — | — |
| 2022-11-09 | $72.90 | $72.90 | 990 | — | — |
| 2022-11-08 | $74.40 | $74.40 | 956 | — | — |
| 2022-11-07 | $78.60 | $78.60 | 837 | — | — |
| 2022-11-04 | $73.50 | $73.50 | 4,226 | — | — |
| 2022-11-03 | $78.30 | $78.30 | 532 | — | — |
| 2022-11-02 | $78.60 | $78.60 | 778 | — | — |
| 2022-11-01 | $79.80 | $79.80 | 434 | — | — |
| 2022-10-31 | $81.90 | $81.90 | 494 | — | — |
| 2022-10-28 | $77.40 | $77.40 | 529 | — | — |
| 2022-10-27 | $75.90 | $75.90 | 2,411 | — | — |
| 2022-10-26 | $77.40 | $77.40 | 1,888 | — | — |
| 2022-10-25 | $81.30 | $81.30 | 3,817 | — | — |
| 2022-10-24 | $79.20 | $79.20 | 1,236 | — | — |
| 2022-10-21 | $84.00 | $84.00 | 1,361 | — | — |
| 2022-10-20 | $85.50 | $85.50 | 792 | — | — |
| 2022-10-19 | $85.50 | $85.50 | 1,030 | — | — |
| 2022-10-18 | $90.30 | $90.30 | 473 | — | — |
| 2022-10-17 | $91.80 | $91.80 | 1,774 | — | — |
| 2022-10-14 | $91.50 | $91.50 | 1,268 | — | — |
| 2022-10-13 | $91.50 | $91.50 | 883 | — | — |
| 2022-10-12 | $92.10 | $92.10 | 1,239 | — | — |
| 2022-10-11 | $100.80 | $100.80 | 387 | — | — |
| 2022-10-10 | $100.80 | $100.80 | 447 | — | — |
| 2022-10-07 | $99.00 | $99.00 | 509 | — | — |
| 2022-10-06 | $107.70 | $107.70 | 675 | — | — |
| 2022-10-05 | $107.70 | $107.70 | 911 | — | — |
| 2022-10-04 | $111.00 | $111.00 | 357 | — | — |
| 2022-10-03 | $110.70 | $110.70 | 543 | — | — |
| 2022-09-30 | $108.00 | $108.00 | 794 | — | — |
| 2022-09-29 | $109.20 | $109.20 | 454 | — | — |
| 2022-09-28 | $111.60 | $111.60 | 765 | — | — |
| 2022-09-27 | $111.90 | $111.90 | 376 | — | — |
| 2022-09-26 | $114.60 | $114.60 | 1,009 | — | — |
| 2022-09-23 | $114.60 | $114.60 | 531 | — | — |
| 2022-09-22 | $118.50 | $118.50 | 620 | — | — |
| 2022-09-21 | $118.50 | $118.50 | 546 | — | — |
| 2022-09-20 | $123.00 | $123.00 | 1,381 | — | — |
| 2022-09-19 | $123.00 | $123.00 | 3,065 | — | — |
| 2022-09-16 | $108.00 | $108.00 | 1,004 | — | — |
| 2022-09-15 | $115.50 | $115.50 | 693 | — | — |
| 2022-09-14 | $115.20 | $115.20 | 321 | — | — |
| 2022-09-13 | $117.90 | $117.90 | 322 | — | — |
| 2022-09-12 | $116.70 | $116.70 | 462 | — | — |
| 2022-09-09 | $118.50 | $118.50 | 566 | — | — |
| 2022-09-08 | $119.40 | $119.40 | 353 | — | — |
| 2022-09-07 | $124.50 | $124.50 | 501 | — | — |
| 2022-09-06 | $120.60 | $120.60 | 616 | — | — |
| 2022-09-02 | $117.90 | $117.90 | 799 | — | — |
| 2022-09-01 | $120.00 | $120.00 | 678 | — | — |
| 2022-08-31 | $120.90 | $120.90 | 407 | — | — |
| 2022-08-30 | $123.60 | $123.60 | 366 | — | — |
| 2022-08-29 | $123.90 | $123.90 | 372 | — | — |
| 2022-08-26 | $124.20 | $124.20 | 296 | — | — |
| 2022-08-25 | $126.00 | $126.00 | 203 | — | — |
| 2022-08-24 | $124.20 | $124.20 | 183 | — | — |
| 2022-08-23 | $123.90 | $123.90 | 468 | — | — |
| 2022-08-22 | $122.10 | $122.10 | 489 | — | — |
| 2022-08-19 | $124.80 | $124.80 | 631 | — | — |
| 2022-08-18 | $120.30 | $120.30 | 440 | — | — |
| 2022-08-17 | $120.00 | $120.00 | 652 | — | — |
| 2022-08-16 | $126.90 | $126.90 | 1,058 | — | — |
| 2022-08-15 | $130.50 | $130.50 | 584 | — | — |
| 2022-08-12 | $133.50 | $133.50 | 1,119 | — | — |
| 2022-08-11 | $147.00 | $147.00 | 838 | — | — |
| 2022-08-10 | $140.70 | $140.70 | 459 | — | — |
| 2022-08-09 | $131.70 | $131.70 | 1,499 | — | — |
| 2022-08-08 | $140.70 | $140.70 | 851 | — | — |
| 2022-08-05 | $137.40 | $137.40 | 1,072 | — | — |
| 2022-08-04 | $129.30 | $129.30 | 698 | — | — |
| 2022-08-03 | $132.00 | $132.00 | 798 | — | — |
| 2022-08-02 | $129.30 | $129.30 | 616 | — | — |
| 2022-08-01 | $126.60 | $126.60 | 789 | — | — |
| 2022-07-29 | $123.00 | $123.00 | 411 | — | — |
| 2022-07-28 | $120.30 | $120.30 | 528 | — | — |
| 2022-07-27 | $121.80 | $121.80 | 933 | — | — |
| 2022-07-26 | $120.00 | $120.00 | 614 | — | — |
| 2022-07-25 | $123.30 | $123.30 | 383 | — | — |
| 2022-07-22 | $123.60 | $123.60 | 1,144 | — | — |
| 2022-07-21 | $133.20 | $133.20 | 438 | — | — |
| 2022-07-20 | $129.90 | $129.90 | 473 | — | — |
| 2022-07-19 | $125.40 | $125.40 | 470 | — | — |
| 2022-07-18 | $126.00 | $126.00 | 633 | — | — |
| 2022-07-15 | $126.00 | $126.00 | 611 | — | — |
| 2022-07-14 | $128.40 | $128.40 | 723 | — | — |
| 2022-07-13 | $124.80 | $124.80 | 929 | — | — |
| 2022-07-12 | $126.00 | $126.00 | 18,488 | — | — |
| 2022-07-11 | $128.10 | $128.10 | 481 | — | — |
| 2022-07-08 | $125.70 | $125.70 | 908 | — | — |
| 2022-07-07 | $124.50 | $124.50 | 653 | — | — |
| 2022-07-06 | $123.00 | $123.00 | 379 | — | — |
| 2022-07-05 | $123.90 | $123.90 | 555 | — | — |
| 2022-07-01 | $122.70 | $122.70 | 704 | — | — |
| 2022-06-30 | $123.00 | $123.00 | 813 | — | — |
| 2022-06-29 | $123.30 | $123.30 | 821 | — | — |
| 2022-06-28 | $127.80 | $127.80 | 1,627 | — | — |
| 2022-06-27 | $132.00 | $132.00 | 1,642 | — | — |
| 2022-06-24 | $127.20 | $127.20 | 3,467 | — | — |
| 2022-06-23 | $124.80 | $124.80 | 1,222 | — | — |
| 2022-06-22 | $118.50 | $118.50 | 897 | — | — |
| 2022-06-21 | $119.10 | $119.10 | 2,914 | — | — |
| 2022-06-17 | $100.20 | $100.20 | 1,185 | — | — |
| 2022-06-16 | $118.20 | $118.20 | 604 | — | — |
| 2022-06-15 | $117.30 | $117.30 | 1,262 | — | — |
| 2022-06-14 | $116.40 | $116.40 | 697 | — | — |
| 2022-06-13 | $111.90 | $111.90 | 1,117 | — | — |
| 2022-06-10 | $120.60 | $120.60 | 1,124 | — | — |
| 2022-06-09 | $129.60 | $129.60 | 1,060 | — | — |
| 2022-06-08 | $134.70 | $134.70 | 1,192 | — | — |
| 2022-06-07 | $132.30 | $132.30 | 2,105 | — | — |
| 2022-06-06 | $126.60 | $126.60 | 5,916 | — | — |
| 2022-06-03 | $138.00 | $138.00 | 3,977 | — | — |
| 2022-06-02 | $114.00 | $114.00 | 1,646 | — | — |
| 2022-06-01 | $106.80 | $106.80 | 758 | — | — |
| 2022-05-31 | $110.10 | $110.10 | 1,755 | — | — |
| 2022-05-27 | $114.00 | $114.00 | 2,755 | — | — |
| 2022-05-26 | $109.20 | $109.20 | 1,723 | — | — |
| 2022-05-25 | $108.60 | $108.60 | 3,554 | — | — |
| 2022-05-24 | $103.20 | $103.20 | 10,766 | — | — |
| 2022-05-23 | $114.00 | $114.00 | 58,937 | — | — |
| 2022-05-20 | $81.00 | $81.00 | 20,600 | — | — |
| 2022-05-19 | $91.50 | $91.50 | 5,138 | — | — |
| 2022-05-18 | $100.80 | $100.80 | 8,301 | — | — |
| 2022-05-17 | $113.10 | $113.10 | 8,779 | — | — |
| 2022-05-16 | $113.70 | $113.70 | 31,349 | — | — |
| 2022-05-13 | $209.70 | $209.70 | 541 | — | — |
| 2022-05-12 | $198.90 | $198.90 | 1,874 | — | — |
| 2022-05-11 | $213.30 | $213.30 | 680 | — | — |
| 2022-05-10 | $222.00 | $222.00 | 567 | — | — |
| 2022-05-09 | $226.20 | $226.20 | 1,115 | — | — |
| 2022-05-06 | $225.00 | $225.00 | 331 | — | — |
| 2022-05-05 | $218.40 | $218.40 | 717 | — | — |
| 2022-05-04 | $240.00 | $240.00 | 321 | — | — |
| 2022-05-03 | $224.10 | $224.10 | 475 | — | — |
| 2022-05-02 | $213.00 | $213.00 | 456 | — | — |
| 2022-04-29 | $216.90 | $216.90 | 510 | — | — |
| 2022-04-28 | $221.10 | $221.10 | 633 | — | — |
| 2022-04-27 | $210.00 | $210.00 | 289 | — | — |
| 2022-04-26 | $210.60 | $210.60 | 422 | — | — |
| 2022-04-25 | $210.90 | $210.90 | 629 | — | — |
| 2022-04-22 | $213.00 | $213.00 | 828 | — | — |
| 2022-04-21 | $220.20 | $220.20 | 678 | — | — |
| 2022-04-20 | $217.20 | $217.20 | 593 | — | — |
| 2022-04-19 | $229.50 | $229.50 | 573 | — | — |
| 2022-04-18 | $223.80 | $223.80 | 1,468 | — | — |
| 2022-04-14 | $233.70 | $233.70 | 208 | — | — |
| 2022-04-13 | $228.90 | $228.90 | 781 | — | — |
| 2022-04-12 | $237.60 | $237.60 | 714 | — | — |
| 2022-04-11 | $229.50 | $229.50 | 2,756 | — | — |
| 2022-04-08 | $241.20 | $241.20 | 1,646 | — | — |
| 2022-04-07 | $264.30 | $264.30 | 619 | — | — |
| 2022-04-06 | $270.00 | $270.00 | 691 | — | — |
| 2022-04-05 | $280.50 | $280.50 | 579 | — | — |
| 2022-04-04 | $288.90 | $288.90 | 643 | — | — |
| 2022-04-01 | $279.00 | $279.00 | 1,738 | — | — |
| 2022-03-31 | $293.10 | $293.10 | 1,295 | — | — |
| 2022-03-30 | $306.00 | $306.00 | 531 | — | — |
| 2022-03-29 | $309.00 | $309.00 | 994 | — | — |
| 2022-03-28 | $318.00 | $318.00 | 1,379 | — | — |
| 2022-03-25 | $315.00 | $315.00 | 1,174 | — | — |
| 2022-03-24 | $324.00 | $324.00 | 1,209 | — | — |
| 2022-03-23 | $312.00 | $312.00 | 1,111 | — | — |
| 2022-03-22 | $321.00 | $321.00 | 815 | — | — |
| 2022-03-21 | $321.00 | $321.00 | 1,060 | — | — |
| 2022-03-18 | $321.00 | $321.00 | 2,425 | — | — |
| 2022-03-17 | $306.00 | $306.00 | 1,297 | — | — |
| 2022-03-16 | $297.00 | $297.00 | 2,203 | — | — |
| 2022-03-15 | $276.00 | $276.00 | 596 | — | — |
| 2022-03-14 | $273.00 | $273.00 | 1,350 | — | — |
| 2022-03-11 | $279.00 | $279.00 | 545 | — | — |
| 2022-03-10 | $282.00 | $282.00 | 1,290 | — | — |
| 2022-03-09 | $279.00 | $279.00 | 1,645 | — | — |
| 2022-03-08 | $276.30 | $276.30 | 1,481 | — | — |
| 2022-03-07 | $282.00 | $282.00 | 3,681 | — | — |
| 2022-03-04 | $243.00 | $243.00 | 1,051 | — | — |
| 2022-03-03 | $243.30 | $243.30 | 1,060 | — | — |
| 2022-03-02 | $242.70 | $242.70 | 1,080 | — | — |
| 2022-03-01 | $237.00 | $237.00 | 912 | — | — |
| 2022-02-28 | $235.20 | $235.20 | 1,111 | — | — |
| 2022-02-25 | $220.80 | $220.80 | 694 | — | — |
| 2022-02-24 | $215.10 | $215.10 | 1,216 | — | — |
| 2022-02-23 | $213.00 | $213.00 | 799 | — | — |
| 2022-02-22 | $210.00 | $210.00 | 1,313 | — | — |
| 2022-02-18 | $219.60 | $219.60 | 935 | — | — |
| 2022-02-17 | $225.00 | $225.00 | 979 | — | — |
| 2022-02-16 | $234.00 | $234.00 | 639 | — | — |
| 2022-02-15 | $234.00 | $234.00 | 872 | — | — |
| 2022-02-14 | $224.70 | $224.70 | 744 | — | — |
| 2022-02-11 | $228.00 | $228.00 | 2,262 | — | — |
| 2022-02-10 | $236.10 | $236.10 | 3,939 | — | — |
| 2022-02-09 | $243.00 | $243.00 | 768 | — | — |
| 2022-02-08 | $241.80 | $241.80 | 1,065 | — | — |
| 2022-02-07 | $244.50 | $244.50 | 782 | — | — |
| 2022-02-04 | $248.10 | $248.10 | 850 | — | — |
| 2022-02-03 | $252.00 | $252.00 | 757 | — | — |
| 2022-02-02 | $252.00 | $252.00 | 826 | — | — |
| 2022-02-01 | $261.00 | $261.00 | 861 | — | — |
| 2022-01-31 | $264.30 | $264.30 | 1,240 | — | — |
| 2022-01-28 | $241.50 | $241.50 | 1,226 | — | — |
| 2022-01-27 | $242.40 | $242.40 | 2,118 | — | — |
| 2022-01-26 | $240.00 | $240.00 | 1,557 | — | — |
| 2022-01-25 | $238.20 | $238.20 | 1,383 | — | — |
| 2022-01-24 | $251.70 | $251.70 | 3,402 | — | — |
| 2022-01-21 | $259.20 | $259.20 | 1,836 | — | — |
| 2022-01-20 | $270.00 | $270.00 | 1,355 | — | — |
| 2022-01-19 | $273.00 | $273.00 | 1,707 | — | — |
| 2022-01-18 | $255.00 | $255.00 | 1,751 | — | — |
| 2022-01-14 | $267.30 | $267.30 | 2,059 | — | — |
| 2022-01-13 | $277.50 | $277.50 | 11,485 | — | — |
| 2022-01-12 | $291.00 | $291.00 | 1,239 | — | — |
| 2022-01-11 | $288.60 | $288.60 | 852 | — | — |
| 2022-01-10 | $286.50 | $286.50 | 1,200 | — | — |
| 2022-01-07 | $288.60 | $288.60 | 972 | — | — |
| 2022-01-06 | $290.40 | $290.40 | 977 | — | — |
| 2022-01-05 | $294.00 | $294.00 | 935 | — | — |
| 2022-01-04 | $300.00 | $300.00 | 827 | — | — |
| 2022-01-03 | $296.40 | $296.40 | 909 | — | — |