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
- 1997-02-21 to 2026-09-02
- 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 | $106.20 | $106.20 | 265 | — | — |
| 2022-12-29 | $100.80 | $100.80 | 143 | — | — |
| 2022-12-28 | $97.20 | $97.20 | 636 | — | — |
| 2022-12-27 | $100.80 | $100.80 | 304 | — | — |
| 2022-12-23 | $108.00 | $108.00 | 368 | — | — |
| 2022-12-22 | $120.60 | $120.60 | 359 | — | — |
| 2022-12-21 | $122.40 | $122.40 | 100 | — | — |
| 2022-12-20 | $131.40 | $131.40 | 158 | — | — |
| 2022-12-19 | $136.80 | $136.80 | 249 | — | — |
| 2022-12-16 | $144.00 | $144.00 | 63 | — | — |
| 2022-12-15 | $144.00 | $144.00 | 107 | — | — |
| 2022-12-14 | $142.20 | $142.20 | 92 | — | — |
| 2022-12-13 | $142.20 | $142.20 | 64 | — | — |
| 2022-12-12 | $144.00 | $144.00 | 163 | — | — |
| 2022-12-09 | $153.00 | $153.00 | 67 | — | — |
| 2022-12-08 | $156.60 | $156.60 | 143 | — | — |
| 2022-12-07 | $154.80 | $154.80 | 102 | — | — |
| 2022-12-06 | $163.80 | $163.80 | 37 | — | — |
| 2022-12-05 | $171.00 | $171.00 | 101 | — | — |
| 2022-12-02 | $180.00 | $180.00 | 69 | — | — |
| 2022-12-01 | $174.60 | $174.60 | 63 | — | — |
| 2022-11-30 | $167.40 | $167.40 | 124 | — | — |
| 2022-11-29 | $178.20 | $178.20 | 19 | — | — |
| 2022-11-28 | $181.80 | $181.80 | 31 | — | — |
| 2022-11-25 | $189.00 | $189.00 | 79 | — | — |
| 2022-11-23 | $190.80 | $190.80 | 78 | — | — |
| 2022-11-22 | $194.40 | $194.40 | 165 | — | — |
| 2022-11-21 | $181.80 | $181.80 | 66 | — | — |
| 2022-11-18 | $189.00 | $189.00 | 26 | — | — |
| 2022-11-17 | $183.60 | $183.60 | 92 | — | — |
| 2022-11-16 | $190.80 | $190.80 | 262 | — | — |
| 2022-11-15 | $214.20 | $214.20 | 649 | — | — |
| 2022-11-14 | $280.80 | $280.80 | 167 | — | — |
| 2022-11-11 | $259.20 | $259.20 | 122 | — | — |
| 2022-11-10 | $257.40 | $257.40 | 67 | — | — |
| 2022-11-09 | $255.60 | $255.60 | 179 | — | — |
| 2022-11-08 | $275.40 | $275.40 | 61 | — | — |
| 2022-11-07 | $280.80 | $280.80 | 168 | — | — |
| 2022-11-04 | $282.60 | $282.60 | 18 | — | — |
| 2022-11-03 | $291.60 | $291.60 | 36 | — | — |
| 2022-11-02 | $286.20 | $286.20 | 25 | — | — |
| 2022-11-01 | $286.20 | $286.20 | 8 | — | — |
| 2022-10-31 | $280.80 | $280.80 | 44 | — | — |
| 2022-10-28 | $291.60 | $291.60 | 55 | — | — |
| 2022-10-27 | $284.40 | $284.40 | 28 | — | — |
| 2022-10-26 | $282.60 | $282.60 | 42 | — | — |
| 2022-10-25 | $295.20 | $295.20 | 17 | — | — |
| 2022-10-24 | $302.40 | $302.40 | 79 | — | — |
| 2022-10-21 | $288.00 | $288.00 | 14 | — | — |
| 2022-10-20 | $291.60 | $291.60 | 18 | — | — |
| 2022-10-19 | $280.80 | $280.80 | 44 | — | — |
| 2022-10-18 | $279.00 | $279.00 | 42 | — | — |
| 2022-10-17 | $279.00 | $279.00 | 28 | — | — |
| 2022-10-14 | $273.60 | $273.60 | 5 | — | — |
| 2022-10-13 | $273.60 | $273.60 | 12 | — | — |
| 2022-10-12 | $270.00 | $270.00 | 73 | — | — |
| 2022-10-11 | $284.40 | $284.40 | 11 | — | — |
| 2022-10-10 | $291.60 | $291.60 | 13 | — | — |
| 2022-10-07 | $284.40 | $284.40 | 36 | — | — |
| 2022-10-06 | $302.40 | $302.40 | 20 | — | — |
| 2022-10-05 | $288.00 | $288.00 | 5 | — | — |
| 2022-10-04 | $293.40 | $293.40 | 64 | — | — |
| 2022-10-03 | $284.40 | $284.40 | 32 | — | — |
| 2022-09-30 | $275.40 | $275.40 | 25 | — | — |
| 2022-09-29 | $271.80 | $271.80 | 36 | — | — |
| 2022-09-28 | $266.40 | $266.40 | 23 | — | — |
| 2022-09-27 | $261.00 | $261.00 | 51 | — | — |
| 2022-09-26 | $268.20 | $268.20 | 30 | — | — |
| 2022-09-23 | $277.20 | $277.20 | 124 | — | — |
| 2022-09-22 | $291.60 | $291.60 | 66 | — | — |
| 2022-09-21 | $288.00 | $288.00 | 27 | — | — |
| 2022-09-20 | $297.00 | $297.00 | 34 | — | — |
| 2022-09-19 | $307.80 | $307.80 | 26 | — | — |
| 2022-09-16 | $313.20 | $313.20 | 104 | — | — |
| 2022-09-15 | $304.20 | $304.20 | 36 | — | — |
| 2022-09-14 | $288.00 | $288.00 | 43 | — | — |
| 2022-09-13 | $291.60 | $291.60 | 37 | — | — |
| 2022-09-12 | $282.60 | $282.60 | 71 | — | — |
| 2022-09-09 | $282.60 | $282.60 | 47 | — | — |
| 2022-09-08 | $280.80 | $280.80 | 277 | — | — |
| 2022-09-07 | $288.00 | $288.00 | 174 | — | — |
| 2022-09-06 | $289.80 | $289.80 | 99 | — | — |
| 2022-09-02 | $304.20 | $304.20 | 10 | — | — |
| 2022-09-01 | $304.20 | $304.20 | 28 | — | — |
| 2022-08-31 | $306.00 | $306.00 | 71 | — | — |
| 2022-08-30 | $306.00 | $306.00 | 12 | — | — |
| 2022-08-29 | $307.80 | $307.80 | 38 | — | — |
| 2022-08-26 | $311.40 | $311.40 | 27 | — | — |
| 2022-08-25 | $309.60 | $309.60 | 21 | — | — |
| 2022-08-24 | $307.80 | $307.80 | 92 | — | — |
| 2022-08-23 | $304.20 | $304.20 | 27 | — | — |
| 2022-08-22 | $309.60 | $309.60 | 43 | — | — |
| 2022-08-19 | $313.20 | $313.20 | 21 | — | — |
| 2022-08-18 | $316.80 | $316.80 | 29 | — | — |
| 2022-08-17 | $302.40 | $302.40 | 297 | — | — |
| 2022-08-16 | $316.80 | $316.80 | 26 | — | — |
| 2022-08-15 | $324.00 | $324.00 | 196 | — | — |
| 2022-08-12 | $331.20 | $331.20 | 609 | — | — |
| 2022-08-11 | $390.60 | $390.60 | 269 | — | — |
| 2022-08-10 | $369.00 | $369.00 | 37 | — | — |
| 2022-08-09 | $365.40 | $365.40 | 34 | — | — |
| 2022-08-08 | $365.40 | $365.40 | 112 | — | — |
| 2022-08-05 | $360.00 | $360.00 | 73 | — | — |
| 2022-08-04 | $356.40 | $356.40 | 117 | — | — |
| 2022-08-03 | $360.00 | $360.00 | 127 | — | — |
| 2022-08-02 | $347.40 | $347.40 | 31 | — | — |
| 2022-08-01 | $333.00 | $333.00 | 17 | — | — |
| 2022-07-29 | $324.00 | $324.00 | 61 | — | — |
| 2022-07-28 | $311.40 | $311.40 | 31 | — | — |
| 2022-07-27 | $300.60 | $300.60 | 70 | — | — |
| 2022-07-26 | $300.60 | $300.60 | 187 | — | — |
| 2022-07-25 | $338.40 | $338.40 | 13 | — | — |
| 2022-07-22 | $338.40 | $338.40 | 52 | — | — |
| 2022-07-21 | $338.40 | $338.40 | 22 | — | — |
| 2022-07-20 | $333.00 | $333.00 | 33 | — | — |
| 2022-07-19 | $334.80 | $334.80 | 87 | — | — |
| 2022-07-18 | $327.60 | $327.60 | 68 | — | — |
| 2022-07-15 | $302.40 | $302.40 | 6 | — | — |
| 2022-07-14 | $302.40 | $302.40 | 33 | — | — |
| 2022-07-13 | $313.20 | $313.20 | 21 | — | — |
| 2022-07-12 | $318.60 | $318.60 | 14 | — | — |
| 2022-07-11 | $309.60 | $309.60 | 8 | — | — |
| 2022-07-08 | $311.40 | $311.40 | 21 | — | — |
| 2022-07-07 | $300.60 | $300.60 | 67 | — | — |
| 2022-07-06 | $298.80 | $298.80 | 52 | — | — |
| 2022-07-05 | $309.60 | $309.60 | 64 | — | — |
| 2022-07-01 | $324.00 | $324.00 | 63 | — | — |
| 2022-06-30 | $318.60 | $318.60 | 38 | — | — |
| 2022-06-29 | $324.00 | $324.00 | 17 | — | — |
| 2022-06-28 | $325.80 | $325.80 | 32 | — | — |
| 2022-06-27 | $325.80 | $325.80 | 68 | — | — |
| 2022-06-24 | $318.60 | $318.60 | 65 | — | — |
| 2022-06-23 | $306.00 | $306.00 | 25 | — | — |
| 2022-06-22 | $300.60 | $300.60 | 22 | — | — |
| 2022-06-21 | $306.00 | $306.00 | 107 | — | — |
| 2022-06-17 | $293.40 | $293.40 | 82 | — | — |
| 2022-06-16 | $291.60 | $291.60 | 46 | — | — |
| 2022-06-15 | $297.00 | $297.00 | 92 | — | — |
| 2022-06-14 | $302.40 | $302.40 | 181 | — | — |
| 2022-06-13 | $307.80 | $307.80 | 205 | — | — |
| 2022-06-10 | $327.60 | $327.60 | 20 | — | — |
| 2022-06-09 | $334.80 | $334.80 | 51 | — | — |
| 2022-06-08 | $354.60 | $354.60 | 110 | — | — |
| 2022-06-07 | $327.60 | $327.60 | 137 | — | — |
| 2022-06-06 | $325.80 | $325.80 | 168 | — | — |
| 2022-06-03 | $327.60 | $327.60 | 66 | — | — |
| 2022-06-02 | $331.20 | $331.20 | 52 | — | — |
| 2022-06-01 | $338.40 | $338.40 | 59 | — | — |
| 2022-05-31 | $334.80 | $334.80 | 38 | — | — |
| 2022-05-27 | $334.80 | $334.80 | 152 | — | — |
| 2022-05-26 | $327.60 | $327.60 | 95 | — | — |
| 2022-05-25 | $327.60 | $327.60 | 114 | — | — |
| 2022-05-24 | $336.60 | $336.60 | 142 | — | — |
| 2022-05-23 | $340.20 | $340.20 | 39 | — | — |
| 2022-05-20 | $340.20 | $340.20 | 43 | — | — |
| 2022-05-19 | $340.20 | $340.20 | 178 | — | — |
| 2022-05-18 | $351.00 | $351.00 | 24 | — | — |
| 2022-05-17 | $354.60 | $354.60 | 162 | — | — |
| 2022-05-16 | $379.80 | $379.80 | 115 | — | — |
| 2022-05-13 | $361.80 | $361.80 | 176 | — | — |
| 2022-05-12 | $351.00 | $351.00 | 182 | — | — |
| 2022-05-11 | $349.20 | $349.20 | 291 | — | — |
| 2022-05-10 | $374.40 | $374.40 | 59 | — | — |
| 2022-05-09 | $376.20 | $376.20 | 238 | — | — |
| 2022-05-06 | $381.60 | $381.60 | 29 | — | — |
| 2022-05-05 | $378.00 | $378.00 | 36 | — | — |
| 2022-05-04 | $387.00 | $387.00 | 279 | — | — |
| 2022-05-03 | $387.00 | $387.00 | 25 | — | — |
| 2022-05-02 | $383.40 | $383.40 | 124 | — | — |
| 2022-04-29 | $383.40 | $383.40 | 104 | — | — |
| 2022-04-28 | $387.00 | $387.00 | 116 | — | — |
| 2022-04-27 | $378.00 | $378.00 | 81 | — | — |
| 2022-04-26 | $387.00 | $387.00 | 217 | — | — |
| 2022-04-25 | $363.60 | $363.60 | 283 | — | — |
| 2022-04-22 | $392.40 | $392.40 | 73 | — | — |
| 2022-04-21 | $385.20 | $385.20 | 94 | — | — |
| 2022-04-20 | $394.20 | $394.20 | 27 | — | — |
| 2022-04-19 | $390.60 | $390.60 | 313 | — | — |
| 2022-04-18 | $388.80 | $388.80 | 84 | — | — |
| 2022-04-14 | $379.80 | $379.80 | 126 | — | — |
| 2022-04-13 | $388.80 | $388.80 | 169 | — | — |
| 2022-04-12 | $378.00 | $378.00 | 140 | — | — |
| 2022-04-11 | $381.60 | $381.60 | 87 | — | — |
| 2022-04-08 | $392.40 | $392.40 | 99 | — | — |
| 2022-04-07 | $397.80 | $397.80 | 83 | — | — |
| 2022-04-06 | $406.80 | $406.80 | 64 | — | — |
| 2022-04-05 | $408.60 | $408.60 | 103 | — | — |
| 2022-04-04 | $410.40 | $410.40 | 301 | — | — |
| 2022-04-01 | $423.00 | $423.00 | 87 | — | — |
| 2022-03-31 | $432.00 | $432.00 | 59 | — | — |
| 2022-03-30 | $435.60 | $435.60 | 210 | — | — |
| 2022-03-29 | $441.00 | $441.00 | 544 | — | — |
| 2022-03-28 | $450.00 | $450.00 | 873 | — | — |
| 2022-03-25 | $450.00 | $450.00 | 243 | — | — |
| 2022-03-24 | $462.60 | $462.60 | 350 | — | — |
| 2022-03-23 | $441.00 | $441.00 | 1,748 | — | — |
| 2022-03-22 | $455.40 | $455.40 | 1,430 | — | — |
| 2022-03-21 | $478.80 | $478.80 | 10,297 | — | — |
| 2022-03-18 | $417.60 | $417.60 | 67 | — | — |
| 2022-03-17 | $415.80 | $415.80 | 265 | — | — |
| 2022-03-16 | $394.20 | $394.20 | 126 | — | — |
| 2022-03-15 | $388.80 | $388.80 | 148 | — | — |
| 2022-03-14 | $399.60 | $399.60 | 259 | — | — |
| 2022-03-11 | $387.00 | $387.00 | 334 | — | — |
| 2022-03-10 | $424.80 | $424.80 | 294 | — | — |
| 2022-03-09 | $444.60 | $444.60 | 1,462 | — | — |
| 2022-03-08 | $507.60 | $507.60 | 4,041 | — | — |
| 2022-03-07 | $385.20 | $385.20 | 121 | — | — |
| 2022-03-04 | $383.40 | $383.40 | 174 | — | — |
| 2022-03-03 | $401.40 | $401.40 | 273 | — | — |
| 2022-03-02 | $406.80 | $406.80 | 335 | — | — |
| 2022-03-01 | $403.20 | $403.20 | 537 | — | — |
| 2022-02-28 | $397.80 | $397.80 | 336 | — | — |
| 2022-02-25 | $415.80 | $415.80 | 1,242 | — | — |
| 2022-02-24 | $401.40 | $401.40 | 827 | — | — |
| 2022-02-23 | $369.00 | $369.00 | 70 | — | — |
| 2022-02-22 | $367.20 | $367.20 | 78 | — | — |
| 2022-02-18 | $376.20 | $376.20 | 129 | — | — |
| 2022-02-17 | $387.00 | $387.00 | 112 | — | — |
| 2022-02-16 | $387.00 | $387.00 | 110 | — | — |
| 2022-02-15 | $383.40 | $383.40 | 168 | — | — |
| 2022-02-14 | $383.40 | $383.40 | 85 | — | — |
| 2022-02-11 | $396.00 | $396.00 | 282 | — | — |
| 2022-02-10 | $401.40 | $401.40 | 50 | — | — |
| 2022-02-09 | $394.20 | $394.20 | 69 | — | — |
| 2022-02-08 | $379.80 | $379.80 | 45 | — | — |
| 2022-02-07 | $376.20 | $376.20 | 108 | — | — |
| 2022-02-04 | $376.20 | $376.20 | 126 | — | — |
| 2022-02-03 | $385.20 | $385.20 | 234 | — | — |
| 2022-02-02 | $399.60 | $399.60 | 32 | — | — |
| 2022-02-01 | $397.80 | $397.80 | 162 | — | — |
| 2022-01-31 | $394.20 | $394.20 | 68 | — | — |
| 2022-01-28 | $381.60 | $381.60 | 106 | — | — |
| 2022-01-27 | $369.00 | $369.00 | 103 | — | — |
| 2022-01-26 | $372.60 | $372.60 | 123 | — | — |
| 2022-01-25 | $372.60 | $372.60 | 68 | — | — |
| 2022-01-24 | $370.80 | $370.80 | 356 | — | — |
| 2022-01-21 | $372.60 | $372.60 | 488 | — | — |
| 2022-01-20 | $397.80 | $397.80 | 71 | — | — |
| 2022-01-19 | $394.20 | $394.20 | 197 | — | — |
| 2022-01-18 | $392.40 | $392.40 | 124 | — | — |
| 2022-01-14 | $394.20 | $394.20 | 327 | — | — |
| 2022-01-13 | $412.20 | $412.20 | 159 | — | — |
| 2022-01-12 | $423.00 | $423.00 | 72 | — | — |
| 2022-01-11 | $426.60 | $426.60 | 349 | — | — |
| 2022-01-10 | $390.60 | $390.60 | 227 | — | — |
| 2022-01-07 | $408.60 | $408.60 | 68 | — | — |
| 2022-01-06 | $405.00 | $405.00 | 292 | — | — |
| 2022-01-05 | $397.80 | $397.80 | 186 | — | — |
| 2022-01-04 | $403.20 | $403.20 | 101 | — | — |
| 2022-01-03 | $397.80 | $397.80 | 109 | — | — |