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
- 2016-12-27 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 | $114.00 | $114.00 | 838 | — | — |
| 2022-12-29 | $109.60 | $109.60 | 1,784 | — | — |
| 2022-12-28 | $124.00 | $124.00 | 2,473 | — | — |
| 2022-12-27 | $123.00 | $123.00 | 1,399 | — | — |
| 2022-12-23 | $123.40 | $123.40 | 569 | — | — |
| 2022-12-22 | $112.40 | $112.40 | 644 | — | — |
| 2022-12-21 | $116.80 | $116.80 | 990 | — | — |
| 2022-12-20 | $117.00 | $117.00 | 1,242 | — | — |
| 2022-12-19 | $122.40 | $122.40 | 1,141 | — | — |
| 2022-12-16 | $127.20 | $127.20 | 601 | — | — |
| 2022-12-15 | $142.00 | $142.00 | 1,095 | — | — |
| 2022-12-14 | $132.00 | $132.00 | 595 | — | — |
| 2022-12-13 | $134.00 | $134.00 | 1,132 | — | — |
| 2022-12-12 | $124.00 | $124.00 | 360 | — | — |
| 2022-12-09 | $124.00 | $124.00 | 541 | — | — |
| 2022-12-08 | $122.60 | $122.60 | 166 | — | — |
| 2022-12-07 | $118.00 | $118.00 | 536 | — | — |
| 2022-12-06 | $124.20 | $124.20 | 784 | — | — |
| 2022-12-05 | $125.20 | $125.20 | 1,254 | — | — |
| 2022-12-02 | $117.20 | $117.20 | 1,140 | — | — |
| 2022-12-01 | $106.00 | $106.00 | 832 | — | — |
| 2022-11-30 | $106.00 | $106.00 | 541 | — | — |
| 2022-11-29 | $106.60 | $106.60 | 222 | — | — |
| 2022-11-28 | $103.00 | $103.00 | 1,621 | — | — |
| 2022-11-25 | $100.00 | $100.00 | 187 | — | — |
| 2022-11-23 | $96.20 | $96.20 | 532 | — | — |
| 2022-11-22 | $100.00 | $100.00 | 282 | — | — |
| 2022-11-21 | $99.00 | $99.00 | 582 | — | — |
| 2022-11-18 | $106.60 | $106.60 | 455 | — | — |
| 2022-11-17 | $105.00 | $105.00 | 293 | — | — |
| 2022-11-16 | $101.40 | $101.40 | 136 | — | — |
| 2022-11-15 | $104.60 | $104.60 | 2,636 | — | — |
| 2022-11-14 | $95.00 | $95.00 | 728 | — | — |
| 2022-11-11 | $97.00 | $97.00 | 359 | — | — |
| 2022-11-10 | $95.00 | $95.00 | 699 | — | — |
| 2022-11-09 | $99.00 | $99.00 | 807 | — | — |
| 2022-11-08 | $103.00 | $103.00 | 187 | — | — |
| 2022-11-07 | $106.00 | $106.00 | 415 | — | — |
| 2022-11-04 | $100.20 | $100.20 | 449 | — | — |
| 2022-11-03 | $106.00 | $106.00 | 404 | — | — |
| 2022-11-02 | $105.60 | $105.60 | 902 | — | — |
| 2022-11-01 | $106.00 | $106.00 | 994 | — | — |
| 2022-10-31 | $107.60 | $107.60 | 230 | — | — |
| 2022-10-28 | $108.00 | $108.00 | 751 | — | — |
| 2022-10-27 | $109.80 | $109.80 | 986 | — | — |
| 2022-10-26 | $113.00 | $113.00 | 1,544 | — | — |
| 2022-10-25 | $110.60 | $110.60 | 507 | — | — |
| 2022-10-24 | $108.00 | $108.00 | 1,310 | — | — |
| 2022-10-21 | $116.60 | $116.60 | 658 | — | — |
| 2022-10-20 | $116.00 | $116.00 | 742 | — | — |
| 2022-10-19 | $122.00 | $122.00 | 2,374 | — | — |
| 2022-10-18 | $118.20 | $118.20 | 1,399 | — | — |
| 2022-10-17 | $111.20 | $111.20 | 541 | — | — |
| 2022-10-14 | $108.20 | $108.20 | 583 | — | — |
| 2022-10-13 | $109.60 | $109.60 | 340 | — | — |
| 2022-10-12 | $114.00 | $114.00 | 400 | — | — |
| 2022-10-11 | $106.20 | $106.20 | 1,189 | — | — |
| 2022-10-10 | $108.00 | $108.00 | 38 | — | — |
| 2022-10-07 | $106.80 | $106.80 | 403 | — | — |
| 2022-10-06 | $110.00 | $110.00 | 233 | — | — |
| 2022-10-05 | $108.00 | $108.00 | 320 | — | — |
| 2022-10-04 | $108.00 | $108.00 | 634 | — | — |
| 2022-10-03 | $104.00 | $104.00 | 530 | — | — |
| 2022-09-30 | $104.00 | $104.00 | 1,479 | — | — |
| 2022-09-29 | $90.00 | $90.00 | 1,150 | — | — |
| 2022-09-28 | $98.20 | $98.20 | 1,846 | — | — |
| 2022-09-27 | $103.00 | $103.00 | 1,694 | — | — |
| 2022-09-26 | $108.20 | $108.20 | 744 | — | — |
| 2022-09-23 | $120.00 | $120.00 | 361 | — | — |
| 2022-09-22 | $114.00 | $114.00 | 651 | — | — |
| 2022-09-21 | $124.40 | $124.40 | 375 | — | — |
| 2022-09-20 | $125.00 | $125.00 | 1,491 | — | — |
| 2022-09-19 | $133.00 | $133.00 | 987 | — | — |
| 2022-09-16 | $139.20 | $139.20 | 343 | — | — |
| 2022-09-15 | $146.00 | $146.00 | 382 | — | — |
| 2022-09-14 | $146.40 | $146.40 | 569 | — | — |
| 2022-09-13 | $142.00 | $142.00 | 374 | — | — |
| 2022-09-12 | $146.20 | $146.20 | 503 | — | — |
| 2022-09-09 | $140.00 | $140.00 | 282 | — | — |
| 2022-09-08 | $130.80 | $130.80 | 186 | — | — |
| 2022-09-07 | $130.00 | $130.00 | 999 | — | — |
| 2022-09-06 | $131.00 | $131.00 | 1,513 | — | — |
| 2022-09-02 | $134.40 | $134.40 | 460 | — | — |
| 2022-09-01 | $137.40 | $137.40 | 1,284 | — | — |
| 2022-08-31 | $144.00 | $144.00 | 530 | — | — |
| 2022-08-30 | $148.40 | $148.40 | 1,221 | — | — |
| 2022-08-29 | $151.00 | $151.00 | 1,719 | — | — |
| 2022-08-26 | $150.40 | $150.40 | 1,196 | — | — |
| 2022-08-25 | $148.80 | $148.80 | 1,024 | — | — |
| 2022-08-24 | $152.60 | $152.60 | 310 | — | — |
| 2022-08-23 | $153.20 | $153.20 | 410 | — | — |
| 2022-08-22 | $152.00 | $152.00 | 670 | — | — |
| 2022-08-19 | $148.00 | $148.00 | 1,899 | — | — |
| 2022-08-18 | $164.20 | $164.20 | 880 | — | — |
| 2022-08-17 | $167.60 | $167.60 | 731 | — | — |
| 2022-08-16 | $167.20 | $167.20 | 1,406 | — | — |
| 2022-08-15 | $179.80 | $179.80 | 983 | — | — |
| 2022-08-12 | $178.60 | $178.60 | 1,635 | — | — |
| 2022-08-11 | $184.00 | $184.00 | 2,517 | — | — |
| 2022-08-10 | $190.80 | $190.80 | 1,259 | — | — |
| 2022-08-09 | $191.20 | $191.20 | 4,950 | — | — |
| 2022-08-08 | $178.00 | $178.00 | 1,809 | — | — |
| 2022-08-05 | $176.00 | $176.00 | 1,330 | — | — |
| 2022-08-04 | $180.40 | $180.40 | 991 | — | — |
| 2022-08-03 | $174.00 | $174.00 | 787 | — | — |
| 2022-08-02 | $168.20 | $168.20 | 718 | — | — |
| 2022-08-01 | $162.00 | $162.00 | 1,301 | — | — |
| 2022-07-29 | $167.20 | $167.20 | 219 | — | — |
| 2022-07-28 | $168.00 | $168.00 | 161 | — | — |
| 2022-07-27 | $172.00 | $172.00 | 962 | — | — |
| 2022-07-26 | $174.00 | $174.00 | 541 | — | — |
| 2022-07-25 | $176.00 | $176.00 | 1,376 | — | — |
| 2022-07-22 | $178.40 | $178.40 | 1,313 | — | — |
| 2022-07-21 | $179.00 | $179.00 | 1,563 | — | — |
| 2022-07-20 | $164.40 | $164.40 | 270 | — | — |
| 2022-07-19 | $164.00 | $164.00 | 1,923 | — | — |
| 2022-07-18 | $159.60 | $159.60 | 1,289 | — | — |
| 2022-07-15 | $151.00 | $151.00 | 689 | — | — |
| 2022-07-14 | $146.80 | $146.80 | 910 | — | — |
| 2022-07-13 | $148.00 | $148.00 | 1,378 | — | — |
| 2022-07-12 | $144.00 | $144.00 | 879 | — | — |
| 2022-07-11 | $144.00 | $144.00 | 505 | — | — |
| 2022-07-08 | $145.80 | $145.80 | 1,269 | — | — |
| 2022-07-07 | $143.00 | $143.00 | 572 | — | — |
| 2022-07-06 | $138.00 | $138.00 | 466 | — | — |
| 2022-07-05 | $136.40 | $136.40 | 1,616 | — | — |
| 2022-07-01 | $128.00 | $128.00 | 1,777 | — | — |
| 2022-06-30 | $126.20 | $126.20 | 1,881 | — | — |
| 2022-06-29 | $128.00 | $128.00 | 2,344 | — | — |
| 2022-06-28 | $132.00 | $132.00 | 3,346 | — | — |
| 2022-06-27 | $145.40 | $145.40 | 2,049 | — | — |
| 2022-06-24 | $142.00 | $142.00 | 1,621 | — | — |
| 2022-06-23 | $146.00 | $146.00 | 2,356 | — | — |
| 2022-06-22 | $138.40 | $138.40 | 2,395 | — | — |
| 2022-06-21 | $142.80 | $142.80 | 1,312 | — | — |
| 2022-06-17 | $143.00 | $143.00 | 1,233 | — | — |
| 2022-06-16 | $145.60 | $145.60 | 2,428 | — | — |
| 2022-06-15 | $136.20 | $136.20 | 4,012 | — | — |
| 2022-06-14 | $129.20 | $129.20 | 6,534 | — | — |
| 2022-06-13 | $134.00 | $134.00 | 11,643 | — | — |
| 2022-06-10 | $156.00 | $156.00 | 147,086 | — | — |
| 2022-06-09 | $170.00 | $170.00 | 4,145 | — | — |
| 2022-06-08 | $166.00 | $166.00 | 1,731 | — | — |
| 2022-06-07 | $159.00 | $159.00 | 3,426 | — | — |
| 2022-06-06 | $154.00 | $154.00 | 2,110 | — | — |
| 2022-06-03 | $152.00 | $152.00 | 1,770 | — | — |
| 2022-06-02 | $150.20 | $150.20 | 2,205 | — | — |
| 2022-06-01 | $147.00 | $147.00 | 1,048 | — | — |
| 2022-05-31 | $149.80 | $149.80 | 1,141 | — | — |
| 2022-05-27 | $153.20 | $153.20 | 491 | — | — |
| 2022-05-26 | $141.80 | $141.80 | 1,002 | — | — |
| 2022-05-25 | $147.60 | $147.60 | 353 | — | — |
| 2022-05-24 | $138.60 | $138.60 | 778 | — | — |
| 2022-05-23 | $148.60 | $148.60 | 1,423 | — | — |
| 2022-05-20 | $136.40 | $136.40 | 2,037 | — | — |
| 2022-05-19 | $145.00 | $145.00 | 969 | — | — |
| 2022-05-18 | $144.00 | $144.00 | 4,617 | — | — |
| 2022-05-17 | $162.60 | $162.60 | 18,512 | — | — |
| 2022-05-16 | $120.40 | $120.40 | 531 | — | — |
| 2022-05-13 | $126.60 | $126.60 | 354 | — | — |
| 2022-05-12 | $123.20 | $123.20 | 874 | — | — |
| 2022-05-11 | $112.00 | $112.00 | 1,255 | — | — |
| 2022-05-10 | $120.00 | $120.00 | 901 | — | — |
| 2022-05-09 | $122.00 | $122.00 | 1,351 | — | — |
| 2022-05-06 | $134.00 | $134.00 | 1,178 | — | — |
| 2022-05-05 | $137.20 | $137.20 | 1,565 | — | — |
| 2022-05-04 | $148.00 | $148.00 | 2,256 | — | — |
| 2022-05-03 | $163.80 | $163.80 | 1,778 | — | — |
| 2022-05-02 | $132.00 | $132.00 | 689 | — | — |
| 2022-04-29 | $136.40 | $136.40 | 823 | — | — |
| 2022-04-28 | $140.20 | $140.20 | 842 | — | — |
| 2022-04-27 | $142.00 | $142.00 | 431 | — | — |
| 2022-04-26 | $148.00 | $148.00 | 1,135 | — | — |
| 2022-04-25 | $147.20 | $147.20 | 242 | — | — |
| 2022-04-22 | $144.00 | $144.00 | 538 | — | — |
| 2022-04-21 | $139.20 | $139.20 | 3,119 | — | — |
| 2022-04-20 | $146.80 | $146.80 | 4,985 | — | — |
| 2022-04-19 | $156.00 | $156.00 | 3,496 | — | — |
| 2022-04-18 | $162.20 | $162.20 | 2,578 | — | — |
| 2022-04-14 | $168.00 | $168.00 | 1,899 | — | — |
| 2022-04-13 | $178.00 | $178.00 | 3,652 | — | — |
| 2022-04-12 | $195.40 | $195.40 | 785 | — | — |
| 2022-04-11 | $190.00 | $190.00 | 1,820 | — | — |
| 2022-04-08 | $202.00 | $202.00 | 964 | — | — |
| 2022-04-07 | $204.00 | $204.00 | 2,445 | — | — |
| 2022-04-06 | $202.00 | $202.00 | 3,216 | — | — |
| 2022-04-05 | $206.00 | $206.00 | 1,074 | — | — |
| 2022-04-04 | $212.00 | $212.00 | 2,248 | — | — |
| 2022-04-01 | $203.00 | $203.00 | 2,278 | — | — |
| 2022-03-31 | $195.60 | $195.60 | 2,548 | — | — |
| 2022-03-30 | $206.00 | $206.00 | 672 | — | — |
| 2022-03-29 | $206.00 | $206.00 | 1,920 | — | — |
| 2022-03-28 | $206.00 | $206.00 | 1,108 | — | — |
| 2022-03-25 | $212.00 | $212.00 | 1,926 | — | — |
| 2022-03-24 | $224.00 | $224.00 | 1,021 | — | — |
| 2022-03-23 | $232.00 | $232.00 | 1,657 | — | — |
| 2022-03-22 | $224.00 | $224.00 | 1,152 | — | — |
| 2022-03-21 | $220.00 | $220.00 | 2,915 | — | — |
| 2022-03-18 | $202.00 | $202.00 | 3,440 | — | — |
| 2022-03-17 | $191.20 | $191.20 | 1,477 | — | — |
| 2022-03-16 | $189.60 | $189.60 | 1,219 | — | — |
| 2022-03-15 | $166.00 | $166.00 | 796 | — | — |
| 2022-03-14 | $148.20 | $148.20 | 2,097 | — | — |
| 2022-03-11 | $164.20 | $164.20 | 2,544 | — | — |
| 2022-03-10 | $190.00 | $190.00 | 3,746 | — | — |
| 2022-03-09 | $202.00 | $202.00 | 3,640 | — | — |
| 2022-03-08 | $188.00 | $188.00 | 758 | — | — |
| 2022-03-07 | $173.00 | $173.00 | 689 | — | — |
| 2022-03-04 | $178.80 | $178.80 | 2,549 | — | — |
| 2022-03-03 | $184.80 | $184.80 | 2,972 | — | — |
| 2022-03-02 | $173.40 | $173.40 | 1,147 | — | — |
| 2022-03-01 | $162.20 | $162.20 | 747 | — | — |
| 2022-02-28 | $170.00 | $170.00 | 491 | — | — |
| 2022-02-25 | $176.00 | $176.00 | 7,246 | — | — |
| 2022-02-24 | $162.40 | $162.40 | 226 | — | — |
| 2022-02-23 | $162.00 | $162.00 | 428 | — | — |
| 2022-02-22 | $158.00 | $158.00 | 1,042 | — | — |
| 2022-02-18 | $162.60 | $162.60 | 792 | — | — |
| 2022-02-17 | $186.00 | $186.00 | 755 | — | — |
| 2022-02-16 | $190.80 | $190.80 | 1,119 | — | — |
| 2022-02-15 | $214.00 | $214.00 | 1,130 | — | — |
| 2022-02-14 | $208.00 | $208.00 | 677 | — | — |
| 2022-02-11 | $204.00 | $204.00 | 848 | — | — |
| 2022-02-10 | $214.00 | $214.00 | 2,611 | — | — |
| 2022-02-09 | $206.00 | $206.00 | 3,708 | — | — |
| 2022-02-08 | $214.00 | $214.00 | 4,151 | — | — |
| 2022-02-07 | $218.00 | $218.00 | 5,612 | — | — |
| 2022-02-04 | $290.00 | $290.00 | 390 | — | — |
| 2022-02-03 | $294.00 | $294.00 | 358 | — | — |
| 2022-02-02 | $310.00 | $310.00 | 297 | — | — |
| 2022-02-01 | $332.00 | $332.00 | 472 | — | — |
| 2022-01-31 | $322.00 | $322.00 | 437 | — | — |
| 2022-01-28 | $282.00 | $282.00 | 642 | — | — |
| 2022-01-27 | $280.00 | $280.00 | 775 | — | — |
| 2022-01-26 | $290.00 | $290.00 | 496 | — | — |
| 2022-01-25 | $316.00 | $316.00 | 621 | — | — |
| 2022-01-24 | $318.00 | $318.00 | 716 | — | — |
| 2022-01-21 | $316.00 | $316.00 | 671 | — | — |
| 2022-01-20 | $326.00 | $326.00 | 2,739 | — | — |
| 2022-01-19 | $368.00 | $368.00 | 1,379 | — | — |
| 2022-01-18 | $416.00 | $416.00 | 4,905 | — | — |
| 2022-01-14 | $418.00 | $418.00 | 1,200 | — | — |
| 2022-01-13 | $434.00 | $434.00 | 888 | — | — |
| 2022-01-12 | $452.00 | $452.00 | 2,015 | — | — |
| 2022-01-11 | $506.00 | $506.00 | 943 | — | — |
| 2022-01-10 | $512.00 | $512.00 | 632 | — | — |
| 2022-01-07 | $540.00 | $540.00 | 5,397 | — | — |
| 2022-01-06 | $556.00 | $556.00 | 991 | — | — |
| 2022-01-05 | $494.00 | $494.00 | 1,641 | — | — |
| 2022-01-04 | $574.00 | $574.00 | 2,106 | — | — |
| 2022-01-03 | $640.00 | $640.00 | 600 | — | — |