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
- 2002-01-02 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 | $105.78 | $105.78 | 970 | — | — |
| 2022-12-29 | $113.00 | $113.00 | 1,185 | — | — |
| 2022-12-28 | $94.00 | $94.00 | 1,905 | — | — |
| 2022-12-27 | $88.40 | $88.40 | 425 | — | — |
| 2022-12-23 | $93.00 | $93.00 | 1,105 | — | — |
| 2022-12-22 | $94.00 | $94.00 | 1,220 | — | — |
| 2022-12-21 | $98.20 | $98.20 | 850 | — | — |
| 2022-12-20 | $90.00 | $90.00 | 770 | — | — |
| 2022-12-19 | $97.00 | $97.00 | 3,085 | — | — |
| 2022-12-16 | $100.76 | $100.76 | 240 | — | — |
| 2022-12-15 | $100.00 | $100.00 | 1,400 | — | — |
| 2022-12-14 | $105.00 | $105.00 | 875 | — | — |
| 2022-12-13 | $106.00 | $106.00 | 1,490 | — | — |
| 2022-12-12 | $107.60 | $107.60 | 1,075 | — | — |
| 2022-12-09 | $111.00 | $111.00 | 505 | — | — |
| 2022-12-08 | $116.80 | $116.80 | 1,450 | — | — |
| 2022-12-07 | $110.20 | $110.20 | 5,185 | — | — |
| 2022-12-06 | $122.80 | $122.80 | 6,835 | — | — |
| 2022-12-05 | $145.00 | $145.00 | 1,220 | — | — |
| 2022-12-02 | $146.60 | $146.60 | 615 | — | — |
| 2022-12-01 | $148.80 | $148.80 | 2,945 | — | — |
| 2022-11-30 | $117.60 | $117.60 | 265 | — | — |
| 2022-11-29 | $119.20 | $119.20 | 160 | — | — |
| 2022-11-28 | $118.00 | $118.00 | 650 | — | — |
| 2022-11-25 | $123.60 | $123.60 | 250 | — | — |
| 2022-11-23 | $116.80 | $116.80 | 345 | — | — |
| 2022-11-22 | $112.60 | $112.60 | 1,680 | — | — |
| 2022-11-21 | $110.00 | $110.00 | 495 | — | — |
| 2022-11-18 | $111.20 | $111.20 | 300 | — | — |
| 2022-11-17 | $114.40 | $114.40 | 270 | — | — |
| 2022-11-16 | $120.60 | $120.60 | 730 | — | — |
| 2022-11-15 | $120.20 | $120.20 | 970 | — | — |
| 2022-11-14 | $131.80 | $131.80 | 1,535 | — | — |
| 2022-11-11 | $130.60 | $130.60 | 875 | — | — |
| 2022-11-10 | $122.80 | $122.80 | 830 | — | — |
| 2022-11-09 | $125.40 | $125.40 | 290 | — | — |
| 2022-11-08 | $130.60 | $130.60 | 820 | — | — |
| 2022-11-07 | $127.80 | $127.80 | 730 | — | — |
| 2022-11-04 | $136.80 | $136.80 | 180 | — | — |
| 2022-11-03 | $137.00 | $137.00 | 385 | — | — |
| 2022-11-02 | $141.20 | $141.20 | 1,485 | — | — |
| 2022-11-01 | $136.00 | $136.00 | 1,080 | — | — |
| 2022-10-31 | $131.40 | $131.40 | 755 | — | — |
| 2022-10-28 | $133.60 | $133.60 | 460 | — | — |
| 2022-10-27 | $132.40 | $132.40 | 1,135 | — | — |
| 2022-10-26 | $132.00 | $132.00 | 620 | — | — |
| 2022-10-25 | $131.30 | $131.30 | 460 | — | — |
| 2022-10-24 | $125.20 | $125.20 | 680 | — | — |
| 2022-10-21 | $126.20 | $126.20 | 465 | — | — |
| 2022-10-20 | $134.00 | $134.00 | 515 | — | — |
| 2022-10-19 | $141.40 | $141.40 | 225 | — | — |
| 2022-10-18 | $141.40 | $141.40 | 825 | — | — |
| 2022-10-17 | $142.60 | $142.60 | 800 | — | — |
| 2022-10-14 | $135.20 | $135.20 | 885 | — | — |
| 2022-10-13 | $132.60 | $132.60 | 1,815 | — | — |
| 2022-10-12 | $137.00 | $137.00 | 290 | — | — |
| 2022-10-11 | $129.50 | $129.50 | 190 | — | — |
| 2022-10-10 | $130.40 | $130.40 | 485 | — | — |
| 2022-10-07 | $132.00 | $132.00 | 3,765 | — | — |
| 2022-10-06 | $124.60 | $124.60 | 720 | — | — |
| 2022-10-05 | $129.60 | $129.60 | 640 | — | — |
| 2022-10-04 | $142.40 | $142.40 | 340 | — | — |
| 2022-10-03 | $150.60 | $150.60 | 775 | — | — |
| 2022-09-30 | $136.40 | $136.40 | 135 | — | — |
| 2022-09-29 | $129.20 | $129.20 | 270 | — | — |
| 2022-09-28 | $124.80 | $124.80 | 525 | — | — |
| 2022-09-27 | $117.80 | $117.80 | 1,690 | — | — |
| 2022-09-26 | $129.40 | $129.40 | 785 | — | — |
| 2022-09-23 | $136.20 | $136.20 | 485 | — | — |
| 2022-09-22 | $137.40 | $137.40 | 455 | — | — |
| 2022-09-21 | $144.40 | $144.40 | 370 | — | — |
| 2022-09-20 | $154.20 | $154.20 | 230 | — | — |
| 2022-09-19 | $145.60 | $145.60 | 785 | — | — |
| 2022-09-16 | $152.00 | $152.00 | 1,900 | — | — |
| 2022-09-15 | $157.00 | $157.00 | 550 | — | — |
| 2022-09-14 | $158.20 | $158.20 | 960 | — | — |
| 2022-09-13 | $161.20 | $161.20 | 480 | — | — |
| 2022-09-12 | $160.60 | $160.60 | 605 | — | — |
| 2022-09-09 | $165.20 | $165.20 | 595 | — | — |
| 2022-09-08 | $172.40 | $172.40 | 300 | — | — |
| 2022-09-07 | $186.00 | $186.00 | 695 | — | — |
| 2022-09-06 | $180.00 | $180.00 | 1,860 | — | — |
| 2022-09-02 | $173.80 | $173.80 | 1,240 | — | — |
| 2022-09-01 | $155.60 | $155.60 | 345 | — | — |
| 2022-08-31 | $154.20 | $154.20 | 375 | — | — |
| 2022-08-30 | $150.00 | $150.00 | 510 | — | — |
| 2022-08-29 | $159.00 | $159.00 | 535 | — | — |
| 2022-08-26 | $163.60 | $163.60 | 580 | — | — |
| 2022-08-25 | $164.00 | $164.00 | 330 | — | — |
| 2022-08-24 | $160.40 | $160.40 | 370 | — | — |
| 2022-08-23 | $159.80 | $159.80 | 105 | — | — |
| 2022-08-22 | $151.00 | $151.00 | 535 | — | — |
| 2022-08-19 | $148.20 | $148.20 | 1,095 | — | — |
| 2022-08-18 | $157.00 | $157.00 | 95 | — | — |
| 2022-08-17 | $162.20 | $162.20 | 815 | — | — |
| 2022-08-16 | $155.40 | $155.40 | 515 | — | — |
| 2022-08-15 | $168.80 | $168.80 | 350 | — | — |
| 2022-08-12 | $154.20 | $154.20 | 845 | — | — |
| 2022-08-11 | $159.80 | $159.80 | 415 | — | — |
| 2022-08-10 | $162.20 | $162.20 | 1,795 | — | — |
| 2022-08-09 | $167.00 | $167.00 | 1,015 | — | — |
| 2022-08-08 | $175.00 | $175.00 | 1,445 | — | — |
| 2022-08-05 | $185.20 | $185.20 | 190 | — | — |
| 2022-08-04 | $188.60 | $188.60 | 1,015 | — | — |
| 2022-08-03 | $187.20 | $187.20 | 520 | — | — |
| 2022-08-02 | $189.60 | $189.60 | 1,710 | — | — |
| 2022-08-01 | $202.40 | $202.40 | 1,215 | — | — |
| 2022-07-29 | $202.40 | $202.40 | 555 | — | — |
| 2022-07-28 | $199.40 | $199.40 | 605 | — | — |
| 2022-07-27 | $201.80 | $201.80 | 780 | — | — |
| 2022-07-26 | $199.60 | $199.60 | 1,410 | — | — |
| 2022-07-25 | $190.00 | $190.00 | 795 | — | — |
| 2022-07-22 | $194.40 | $194.40 | 975 | — | — |
| 2022-07-21 | $197.00 | $197.00 | 1,060 | — | — |
| 2022-07-20 | $199.00 | $199.00 | 1,805 | — | — |
| 2022-07-19 | $187.50 | $187.50 | 1,020 | — | — |
| 2022-07-18 | $182.00 | $182.00 | 905 | — | — |
| 2022-07-15 | $180.20 | $180.20 | 605 | — | — |
| 2022-07-14 | $178.00 | $178.00 | 1,240 | — | — |
| 2022-07-13 | $180.00 | $180.00 | 1,220 | — | — |
| 2022-07-12 | $170.40 | $170.40 | 940 | — | — |
| 2022-07-11 | $173.20 | $173.20 | 1,740 | — | — |
| 2022-07-08 | $167.40 | $167.40 | 1,665 | — | — |
| 2022-07-07 | $152.20 | $152.20 | 1,785 | — | — |
| 2022-07-06 | $154.40 | $154.40 | 1,345 | — | — |
| 2022-07-05 | $150.60 | $150.60 | 1,935 | — | — |
| 2022-07-01 | $141.80 | $141.80 | 1,435 | — | — |
| 2022-06-30 | $139.60 | $139.60 | 1,960 | — | — |
| 2022-06-29 | $145.80 | $145.80 | 1,540 | — | — |
| 2022-06-28 | $140.20 | $140.20 | 1,100 | — | — |
| 2022-06-27 | $151.40 | $151.40 | 1,610 | — | — |
| 2022-06-24 | $134.00 | $134.00 | 26,030 | — | — |
| 2022-06-23 | $137.80 | $137.80 | 2,305 | — | — |
| 2022-06-22 | $143.80 | $143.80 | 2,120 | — | — |
| 2022-06-21 | $155.20 | $155.20 | 2,635 | — | — |
| 2022-06-17 | $149.20 | $149.20 | 2,820 | — | — |
| 2022-06-16 | $166.60 | $166.60 | 1,520 | — | — |
| 2022-06-15 | $178.60 | $178.60 | 1,975 | — | — |
| 2022-06-14 | $196.20 | $196.20 | 1,565 | — | — |
| 2022-06-13 | $234.60 | $234.60 | 1,620 | — | — |
| 2022-06-10 | $220.00 | $220.00 | 1,395 | — | — |
| 2022-06-09 | $239.00 | $239.00 | 2,375 | — | — |
| 2022-06-08 | $221.40 | $221.40 | 1,685 | — | — |
| 2022-06-07 | $219.20 | $219.20 | 3,505 | — | — |
| 2022-06-06 | $177.20 | $177.20 | 1,435 | — | — |
| 2022-06-03 | $193.60 | $193.60 | 1,595 | — | — |
| 2022-06-02 | $191.80 | $191.80 | 745 | — | — |
| 2022-06-01 | $194.00 | $194.00 | 1,300 | — | — |
| 2022-05-31 | $200.00 | $200.00 | 1,505 | — | — |
| 2022-05-27 | $196.80 | $196.80 | 2,085 | — | — |
| 2022-05-26 | $186.80 | $186.80 | 2,115 | — | — |
| 2022-05-25 | $163.60 | $163.60 | 1,665 | — | — |
| 2022-05-24 | $147.60 | $147.60 | 3,875 | — | — |
| 2022-05-23 | $175.40 | $175.40 | 6,375 | — | — |
| 2022-05-20 | $162.80 | $162.80 | 3,060 | — | — |
| 2022-05-19 | $132.40 | $132.40 | 1,425 | — | — |
| 2022-05-18 | $130.60 | $130.60 | 1,240 | — | — |
| 2022-05-17 | $128.60 | $128.60 | 1,235 | — | — |
| 2022-05-16 | $120.60 | $120.60 | 635 | — | — |
| 2022-05-13 | $124.00 | $124.00 | 1,865 | — | — |
| 2022-05-12 | $120.00 | $120.00 | 1,175 | — | — |
| 2022-05-11 | $113.20 | $113.20 | 3,580 | — | — |
| 2022-05-10 | $126.00 | $126.00 | 9,435 | — | — |
| 2022-05-09 | $110.80 | $110.80 | 2,955 | — | — |
| 2022-05-06 | $108.60 | $108.60 | 670 | — | — |
| 2022-05-05 | $103.20 | $103.20 | 1,410 | — | — |
| 2022-05-04 | $114.20 | $114.20 | 1,220 | — | — |
| 2022-05-03 | $104.20 | $104.20 | 1,850 | — | — |
| 2022-05-02 | $107.20 | $107.20 | 1,740 | — | — |
| 2022-04-29 | $110.80 | $110.80 | 715 | — | — |
| 2022-04-28 | $116.60 | $116.60 | 1,230 | — | — |
| 2022-04-27 | $119.60 | $119.60 | 2,420 | — | — |
| 2022-04-26 | $106.80 | $106.80 | 3,025 | — | — |
| 2022-04-25 | $114.40 | $114.40 | 1,590 | — | — |
| 2022-04-22 | $105.60 | $105.60 | 1,465 | — | — |
| 2022-04-21 | $117.70 | $117.70 | 1,920 | — | — |
| 2022-04-20 | $130.60 | $130.60 | 1,475 | — | — |
| 2022-04-19 | $127.20 | $127.20 | 1,330 | — | — |
| 2022-04-18 | $128.60 | $128.60 | 635 | — | — |
| 2022-04-14 | $127.80 | $127.80 | 1,450 | — | — |
| 2022-04-13 | $141.20 | $141.20 | 1,430 | — | — |
| 2022-04-12 | $129.60 | $129.60 | 1,855 | — | — |
| 2022-04-11 | $113.20 | $113.20 | 1,465 | — | — |
| 2022-04-08 | $120.00 | $120.00 | 1,020 | — | — |
| 2022-04-07 | $122.80 | $122.80 | 545 | — | — |
| 2022-04-06 | $124.20 | $124.20 | 1,045 | — | — |
| 2022-04-05 | $125.80 | $125.80 | 1,125 | — | — |
| 2022-04-04 | $128.60 | $128.60 | 1,025 | — | — |
| 2022-04-01 | $134.60 | $134.60 | 1,035 | — | — |
| 2022-03-31 | $131.40 | $131.40 | 990 | — | — |
| 2022-03-30 | $136.60 | $136.60 | 1,350 | — | — |
| 2022-03-29 | $137.40 | $137.40 | 2,265 | — | — |
| 2022-03-28 | $135.00 | $135.00 | 1,000 | — | — |
| 2022-03-25 | $137.20 | $137.20 | 1,390 | — | — |
| 2022-03-24 | $138.80 | $138.80 | 1,875 | — | — |
| 2022-03-23 | $148.80 | $148.80 | 1,400 | — | — |
| 2022-03-22 | $152.80 | $152.80 | 1,445 | — | — |
| 2022-03-21 | $151.00 | $151.00 | 1,395 | — | — |
| 2022-03-18 | $162.60 | $162.60 | 3,245 | — | — |
| 2022-03-17 | $155.60 | $155.60 | 1,395 | — | — |
| 2022-03-16 | $150.40 | $150.40 | 360 | — | — |
| 2022-03-15 | $150.20 | $150.20 | 1,025 | — | — |
| 2022-03-14 | $151.60 | $151.60 | 885 | — | — |
| 2022-03-11 | $156.60 | $156.60 | 4,140 | — | — |
| 2022-03-10 | $168.40 | $168.40 | 1,170 | — | — |
| 2022-03-09 | $168.80 | $168.80 | 2,030 | — | — |
| 2022-03-08 | $161.40 | $161.40 | 2,110 | — | — |
| 2022-03-07 | $158.80 | $158.80 | 1,975 | — | — |
| 2022-03-04 | $157.40 | $157.40 | 1,510 | — | — |
| 2022-03-03 | $146.20 | $146.20 | 1,755 | — | — |
| 2022-03-02 | $153.00 | $153.00 | 1,465 | — | — |
| 2022-03-01 | $152.40 | $152.40 | 2,165 | — | — |
| 2022-02-28 | $159.00 | $159.00 | 1,395 | — | — |
| 2022-02-25 | $157.60 | $157.60 | 2,055 | — | — |
| 2022-02-24 | $165.00 | $165.00 | 2,205 | — | — |
| 2022-02-23 | $145.00 | $145.00 | 1,525 | — | — |
| 2022-02-22 | $152.20 | $152.20 | 540 | — | — |
| 2022-02-18 | $163.20 | $163.20 | 515 | — | — |
| 2022-02-17 | $161.00 | $161.00 | 1,020 | — | — |
| 2022-02-16 | $172.40 | $172.40 | 520 | — | — |
| 2022-02-15 | $176.80 | $176.80 | 1,015 | — | — |
| 2022-02-14 | $158.00 | $158.00 | 595 | — | — |
| 2022-02-11 | $162.00 | $162.00 | 510 | — | — |
| 2022-02-10 | $164.40 | $164.40 | 885 | — | — |
| 2022-02-09 | $174.40 | $174.40 | 1,110 | — | — |
| 2022-02-08 | $163.20 | $163.20 | 800 | — | — |
| 2022-02-07 | $165.80 | $165.80 | 350 | — | — |
| 2022-02-04 | $165.60 | $165.60 | 790 | — | — |
| 2022-02-03 | $165.60 | $165.60 | 1,305 | — | — |
| 2022-02-02 | $165.60 | $165.60 | 600 | — | — |
| 2022-02-01 | $176.80 | $176.80 | 575 | — | — |
| 2022-01-31 | $173.60 | $173.60 | 1,405 | — | — |
| 2022-01-28 | $184.00 | $184.00 | 1,290 | — | — |
| 2022-01-27 | $183.40 | $183.40 | 320 | — | — |
| 2022-01-26 | $186.20 | $186.20 | 670 | — | — |
| 2022-01-25 | $203.60 | $203.60 | 805 | — | — |
| 2022-01-24 | $177.20 | $177.20 | 1,615 | — | — |
| 2022-01-21 | $177.80 | $177.80 | 990 | — | — |
| 2022-01-20 | $187.00 | $187.00 | 1,405 | — | — |
| 2022-01-19 | $202.00 | $202.00 | 810 | — | — |
| 2022-01-18 | $202.40 | $202.40 | 480 | — | — |
| 2022-01-14 | $210.80 | $210.80 | 2,175 | — | — |
| 2022-01-13 | $208.60 | $208.60 | 505 | — | — |
| 2022-01-12 | $216.40 | $216.40 | 1,160 | — | — |
| 2022-01-11 | $215.00 | $215.00 | 770 | — | — |
| 2022-01-10 | $208.80 | $208.80 | 785 | — | — |
| 2022-01-07 | $221.60 | $221.60 | 795 | — | — |
| 2022-01-06 | $219.40 | $219.40 | 650 | — | — |
| 2022-01-05 | $232.00 | $232.00 | 820 | — | — |
| 2022-01-04 | $227.60 | $227.60 | 905 | — | — |
| 2022-01-03 | $240.00 | $240.00 | 1,000 | — | — |