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
- 2021-04-28 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 | $100.70 | $100.70 | 110 | — | — |
| 2022-12-29 | $100.90 | $100.90 | 40 | — | — |
| 2022-12-28 | $100.90 | $100.90 | 1,360 | — | — |
| 2022-12-27 | $100.85 | $100.85 | 80 | — | — |
| 2022-12-23 | $100.80 | $100.80 | 4,060 | — | — |
| 2022-12-22 | $100.80 | $100.80 | 670 | — | — |
| 2022-12-21 | $100.70 | $100.70 | 2,590 | — | — |
| 2022-12-20 | $100.70 | $100.70 | 7,760 | — | — |
| 2022-12-19 | $100.70 | $100.70 | 1,420 | — | — |
| 2022-12-16 | $100.50 | $100.50 | 880 | — | — |
| 2022-12-15 | $100.70 | $100.70 | 4,260 | — | — |
| 2022-12-14 | $100.70 | $100.70 | 21,140 | — | — |
| 2022-12-13 | $100.65 | $100.65 | 13,740 | — | — |
| 2022-12-12 | $100.40 | $100.40 | 27,850 | — | — |
| 2022-12-09 | $100.30 | $100.30 | 190 | — | — |
| 2022-12-08 | $100.30 | $100.30 | 210 | — | — |
| 2022-12-07 | $100.30 | $100.30 | 190 | — | — |
| 2022-12-06 | $100.30 | $100.30 | 0 | — | — |
| 2022-12-05 | $100.30 | $100.30 | 14,780 | — | — |
| 2022-12-02 | $100.40 | $100.40 | 32,620 | — | — |
| 2022-12-01 | $100.30 | $100.30 | 750 | — | — |
| 2022-11-30 | $100.20 | $100.20 | 200 | — | — |
| 2022-11-29 | $100.10 | $100.10 | 148,920 | — | — |
| 2022-11-28 | $100.00 | $100.00 | 14,420 | — | — |
| 2022-11-25 | $100.00 | $100.00 | 10 | — | — |
| 2022-11-23 | $100.10 | $100.10 | 2,390 | — | — |
| 2022-11-22 | $100.00 | $100.00 | 9,290 | — | — |
| 2022-11-21 | $99.90 | $99.90 | 7,440 | — | — |
| 2022-11-18 | $99.80 | $99.80 | 3,230 | — | — |
| 2022-11-17 | $99.80 | $99.80 | 160 | — | — |
| 2022-11-16 | $99.70 | $99.70 | 110 | — | — |
| 2022-11-15 | $99.50 | $99.50 | 70 | — | — |
| 2022-11-14 | $99.50 | $99.50 | 150 | — | — |
| 2022-11-11 | $99.50 | $99.50 | 160 | — | — |
| 2022-11-10 | $99.90 | $99.90 | 1,550 | — | — |
| 2022-11-09 | $99.75 | $99.75 | 27,560 | — | — |
| 2022-11-08 | $99.60 | $99.60 | 260 | — | — |
| 2022-11-07 | $99.60 | $99.60 | 34,180 | — | — |
| 2022-11-04 | $99.70 | $99.70 | 50 | — | — |
| 2022-11-03 | $99.75 | $99.75 | 440 | — | — |
| 2022-11-02 | $99.70 | $99.70 | 1,580 | — | — |
| 2022-11-01 | $99.77 | $99.77 | 0 | — | — |
| 2022-10-31 | $99.77 | $99.77 | 690 | — | — |
| 2022-10-28 | $99.50 | $99.50 | 28,140 | — | — |
| 2022-10-27 | $99.50 | $99.50 | 2,190 | — | — |
| 2022-10-26 | $99.40 | $99.40 | 5,470 | — | — |
| 2022-10-25 | $99.35 | $99.35 | 20,940 | — | — |
| 2022-10-24 | $99.30 | $99.30 | 310 | — | — |
| 2022-10-21 | $99.30 | $99.30 | 210 | — | — |
| 2022-10-20 | $99.35 | $99.35 | 10 | — | — |
| 2022-10-19 | $99.30 | $99.30 | 4,130 | — | — |
| 2022-10-18 | $99.30 | $99.30 | 2,610 | — | — |
| 2022-10-17 | $99.20 | $99.20 | 160 | — | — |
| 2022-10-14 | $99.25 | $99.25 | 60 | — | — |
| 2022-10-13 | $99.20 | $99.20 | 1,290 | — | — |
| 2022-10-12 | $99.30 | $99.30 | 2,470 | — | — |
| 2022-10-11 | $99.30 | $99.30 | 670 | — | — |
| 2022-10-10 | $99.40 | $99.40 | 2,480 | — | — |
| 2022-10-07 | $99.00 | $99.00 | 1,130 | — | — |
| 2022-10-06 | $99.00 | $99.00 | 110 | — | — |
| 2022-10-05 | $99.00 | $99.00 | 5,000 | — | — |
| 2022-10-04 | $99.00 | $99.00 | 27,640 | — | — |
| 2022-10-03 | $98.90 | $98.90 | 230 | — | — |
| 2022-09-30 | $98.90 | $98.90 | 7,710 | — | — |
| 2022-09-29 | $98.90 | $98.90 | 3,680 | — | — |
| 2022-09-28 | $98.90 | $98.90 | 220 | — | — |
| 2022-09-27 | $98.95 | $98.95 | 1,830 | — | — |
| 2022-09-26 | $98.90 | $98.90 | 62,670 | — | — |
| 2022-09-23 | $99.00 | $99.00 | 130 | — | — |
| 2022-09-22 | $98.90 | $98.90 | 1,990 | — | — |
| 2022-09-21 | $98.90 | $98.90 | 52,970 | — | — |
| 2022-09-20 | $98.90 | $98.90 | 200 | — | — |
| 2022-09-19 | $98.80 | $98.80 | 1,650 | — | — |
| 2022-09-16 | $98.85 | $98.85 | 6,290 | — | — |
| 2022-09-15 | $98.80 | $98.80 | 600 | — | — |
| 2022-09-14 | $98.80 | $98.80 | 5,160 | — | — |
| 2022-09-13 | $98.80 | $98.80 | 16,650 | — | — |
| 2022-09-12 | $98.80 | $98.80 | 2,840 | — | — |
| 2022-09-09 | $99.00 | $99.00 | 1,820 | — | — |
| 2022-09-08 | $98.95 | $98.95 | 2,950 | — | — |
| 2022-09-07 | $98.80 | $98.80 | 20,080 | — | — |
| 2022-09-06 | $99.00 | $99.00 | 5,380 | — | — |
| 2022-09-02 | $98.80 | $98.80 | 1,390 | — | — |
| 2022-09-01 | $98.90 | $98.90 | 460 | — | — |
| 2022-08-31 | $98.90 | $98.90 | 1,910 | — | — |
| 2022-08-30 | $98.60 | $98.60 | 120 | — | — |
| 2022-08-29 | $98.80 | $98.80 | 690 | — | — |
| 2022-08-26 | $98.80 | $98.80 | 28,670 | — | — |
| 2022-08-25 | $98.50 | $98.50 | 90 | — | — |
| 2022-08-24 | $98.40 | $98.40 | 100 | — | — |
| 2022-08-23 | $98.70 | $98.70 | 5,490 | — | — |
| 2022-08-22 | $98.60 | $98.60 | 380 | — | — |
| 2022-08-19 | $98.55 | $98.55 | 3,890 | — | — |
| 2022-08-18 | $98.50 | $98.50 | 590 | — | — |
| 2022-08-17 | $98.50 | $98.50 | 370 | — | — |
| 2022-08-16 | $98.55 | $98.55 | 430 | — | — |
| 2022-08-15 | $98.50 | $98.50 | 2,920 | — | — |
| 2022-08-12 | $98.50 | $98.50 | 20,850 | — | — |
| 2022-08-11 | $98.35 | $98.35 | 1,720 | — | — |
| 2022-08-10 | $98.40 | $98.40 | 1,830 | — | — |
| 2022-08-09 | $98.40 | $98.40 | 2,010 | — | — |
| 2022-08-08 | $98.40 | $98.40 | 310 | — | — |
| 2022-08-05 | $98.40 | $98.40 | 70 | — | — |
| 2022-08-04 | $98.30 | $98.30 | 430 | — | — |
| 2022-08-03 | $98.30 | $98.30 | 0 | — | — |
| 2022-08-02 | $98.30 | $98.30 | 6,570 | — | — |
| 2022-08-01 | $98.40 | $98.40 | 20,530 | — | — |
| 2022-07-29 | $98.30 | $98.30 | 1,480 | — | — |
| 2022-07-28 | $98.50 | $98.50 | 260 | — | — |
| 2022-07-27 | $98.55 | $98.55 | 7,830 | — | — |
| 2022-07-26 | $98.60 | $98.60 | 15,370 | — | — |
| 2022-07-25 | $98.30 | $98.30 | 10 | — | — |
| 2022-07-22 | $98.10 | $98.10 | 10 | — | — |
| 2022-07-21 | $98.10 | $98.10 | 0 | — | — |
| 2022-07-20 | $98.10 | $98.10 | 15,000 | — | — |
| 2022-07-19 | $98.10 | $98.10 | 50 | — | — |
| 2022-07-18 | $98.40 | $98.40 | 20 | — | — |
| 2022-07-15 | $98.20 | $98.20 | 3,990 | — | — |
| 2022-07-14 | $97.90 | $97.90 | 0 | — | — |
| 2022-07-13 | $97.90 | $97.90 | 680 | — | — |
| 2022-07-12 | $98.00 | $98.00 | 37,000 | — | — |
| 2022-07-11 | $98.00 | $98.00 | 10 | — | — |
| 2022-07-08 | $98.00 | $98.00 | 0 | — | — |
| 2022-07-07 | $98.00 | $98.00 | 80 | — | — |
| 2022-07-06 | $98.00 | $98.00 | 7,180 | — | — |
| 2022-07-05 | $97.85 | $97.85 | 100 | — | — |
| 2022-07-01 | $98.00 | $98.00 | 390 | — | — |
| 2022-06-30 | $98.00 | $98.00 | 1,970 | — | — |
| 2022-06-29 | $98.00 | $98.00 | 7,480 | — | — |
| 2022-06-28 | $97.80 | $97.80 | 70 | — | — |
| 2022-06-27 | $97.90 | $97.90 | 60 | — | — |
| 2022-06-24 | $98.00 | $98.00 | 0 | — | — |
| 2022-06-23 | $98.00 | $98.00 | 100 | — | — |
| 2022-06-22 | $98.00 | $98.00 | 0 | — | — |
| 2022-06-21 | $98.00 | $98.00 | 101,620 | — | — |
| 2022-06-17 | $97.90 | $97.90 | 0 | — | — |
| 2022-06-16 | $97.90 | $97.90 | 700 | — | — |
| 2022-06-15 | $97.80 | $97.80 | 2,800 | — | — |
| 2022-06-14 | $97.90 | $97.90 | 1,580 | — | — |
| 2022-06-13 | $97.80 | $97.80 | 0 | — | — |
| 2022-06-10 | $97.80 | $97.80 | 0 | — | — |
| 2022-06-09 | $97.80 | $97.80 | 0 | — | — |
| 2022-06-08 | $97.80 | $97.80 | 0 | — | — |
| 2022-06-07 | $97.80 | $97.80 | 8,910 | — | — |
| 2022-06-06 | $97.80 | $97.80 | 0 | — | — |
| 2022-06-03 | $97.80 | $97.80 | 0 | — | — |
| 2022-06-02 | $97.80 | $97.80 | 90 | — | — |
| 2022-06-01 | $98.00 | $98.00 | 90 | — | — |
| 2022-05-31 | $97.80 | $97.80 | 1,500 | — | — |
| 2022-05-27 | $98.00 | $98.00 | 0 | — | — |
| 2022-05-26 | $98.00 | $98.00 | 20,340 | — | — |
| 2022-05-25 | $97.80 | $97.80 | 0 | — | — |
| 2022-05-24 | $97.80 | $97.80 | 90 | — | — |
| 2022-05-23 | $97.60 | $97.60 | 410 | — | — |
| 2022-05-20 | $97.60 | $97.60 | 0 | — | — |
| 2022-05-19 | $97.60 | $97.60 | 0 | — | — |
| 2022-05-18 | $97.60 | $97.60 | 0 | — | — |
| 2022-05-17 | $97.60 | $97.60 | 250 | — | — |
| 2022-05-16 | $97.60 | $97.60 | 0 | — | — |
| 2022-05-13 | $97.60 | $97.60 | 8,850 | — | — |
| 2022-05-12 | $97.60 | $97.60 | 140 | — | — |
| 2022-05-11 | $97.80 | $97.80 | 23,330 | — | — |
| 2022-05-10 | $97.70 | $97.70 | 5,000 | — | — |
| 2022-05-09 | $97.90 | $97.90 | 17,490 | — | — |
| 2022-05-06 | $98.00 | $98.00 | 17,490 | — | — |
| 2022-05-05 | $97.90 | $97.90 | 0 | — | — |
| 2022-05-04 | $97.90 | $97.90 | 5,610 | — | — |
| 2022-05-03 | $98.00 | $98.00 | 15,590 | — | — |
| 2022-05-02 | $97.90 | $97.90 | 2,120 | — | — |
| 2022-04-29 | $97.90 | $97.90 | 1,060 | — | — |
| 2022-04-28 | $98.00 | $98.00 | 50 | — | — |
| 2022-04-27 | $98.00 | $98.00 | 10 | — | — |
| 2022-04-26 | $98.00 | $98.00 | 5,770 | — | — |
| 2022-04-25 | $98.05 | $98.05 | 3,640 | — | — |
| 2022-04-22 | $97.90 | $97.90 | 0 | — | — |
| 2022-04-21 | $97.90 | $97.90 | 0 | — | — |
| 2022-04-20 | $97.90 | $97.90 | 8,410 | — | — |
| 2022-04-19 | $98.10 | $98.10 | 2,650 | — | — |
| 2022-04-18 | $98.00 | $98.00 | 2,690 | — | — |
| 2022-04-14 | $98.00 | $98.00 | 190 | — | — |
| 2022-04-13 | $97.90 | $97.90 | 1,060 | — | — |
| 2022-04-12 | $98.00 | $98.00 | 20 | — | — |
| 2022-04-11 | $98.00 | $98.00 | 1,070 | — | — |
| 2022-04-08 | $97.90 | $97.90 | 190 | — | — |
| 2022-04-07 | $97.90 | $97.90 | 130 | — | — |
| 2022-04-06 | $97.80 | $97.80 | 10,880 | — | — |
| 2022-04-05 | $97.80 | $97.80 | 420 | — | — |
| 2022-04-04 | $97.80 | $97.80 | 330 | — | — |
| 2022-04-01 | $98.00 | $98.00 | 100 | — | — |
| 2022-03-31 | $98.00 | $98.00 | 200,820 | — | — |
| 2022-03-30 | $97.70 | $97.70 | 35,010 | — | — |
| 2022-03-29 | $97.70 | $97.70 | 243,000 | — | — |
| 2022-03-28 | $97.50 | $97.50 | 3,230 | — | — |
| 2022-03-25 | $97.50 | $97.50 | 850 | — | — |
| 2022-03-24 | $97.50 | $97.50 | 490 | — | — |
| 2022-03-23 | $97.20 | $97.20 | 0 | — | — |
| 2022-03-22 | $97.20 | $97.20 | 2,840 | — | — |
| 2022-03-21 | $97.30 | $97.30 | 3,700 | — | — |
| 2022-03-18 | $97.50 | $97.50 | 0 | — | — |
| 2022-03-17 | $97.50 | $97.50 | 0 | — | — |
| 2022-03-16 | $97.50 | $97.50 | 20 | — | — |
| 2022-03-15 | $97.30 | $97.30 | 870 | — | — |
| 2022-03-14 | $97.30 | $97.30 | 5,780 | — | — |
| 2022-03-11 | $97.30 | $97.30 | 210 | — | — |
| 2022-03-10 | $97.30 | $97.30 | 2,620 | — | — |
| 2022-03-09 | $97.20 | $97.20 | 220 | — | — |
| 2022-03-08 | $97.25 | $97.25 | 8,840 | — | — |
| 2022-03-07 | $97.40 | $97.40 | 20,040 | — | — |
| 2022-03-04 | $97.40 | $97.40 | 770 | — | — |
| 2022-03-03 | $97.30 | $97.30 | 3,700 | — | — |
| 2022-03-02 | $97.26 | $97.26 | 590 | — | — |
| 2022-03-01 | $97.20 | $97.20 | 9,480 | — | — |
| 2022-02-28 | $97.08 | $97.08 | 1,480 | — | — |
| 2022-02-25 | $97.15 | $97.15 | 310 | — | — |
| 2022-02-24 | $97.10 | $97.10 | 0 | — | — |
| 2022-02-23 | $97.10 | $97.10 | 0 | — | — |
| 2022-02-22 | $97.10 | $97.10 | 0 | — | — |
| 2022-02-18 | $97.10 | $97.10 | 920 | — | — |
| 2022-02-17 | $97.20 | $97.20 | 0 | — | — |
| 2022-02-16 | $97.20 | $97.20 | 60 | — | — |
| 2022-02-15 | $97.30 | $97.30 | 20 | — | — |
| 2022-02-14 | $97.00 | $97.00 | 0 | — | — |
| 2022-02-11 | $97.00 | $97.00 | 10 | — | — |
| 2022-02-10 | $97.10 | $97.10 | 100 | — | — |
| 2022-02-09 | $97.10 | $97.10 | 2,810 | — | — |
| 2022-02-08 | $97.10 | $97.10 | 20 | — | — |
| 2022-02-07 | $97.30 | $97.30 | 550 | — | — |
| 2022-02-04 | $97.30 | $97.30 | 90 | — | — |
| 2022-02-03 | $97.30 | $97.30 | 80 | — | — |
| 2022-02-02 | $97.40 | $97.40 | 0 | — | — |
| 2022-02-01 | $97.40 | $97.40 | 4,160 | — | — |
| 2022-01-31 | $96.85 | $96.85 | 70 | — | — |
| 2022-01-28 | $96.90 | $96.90 | 420 | — | — |
| 2022-01-27 | $96.80 | $96.80 | 68,550 | — | — |
| 2022-01-26 | $96.90 | $96.90 | 0 | — | — |
| 2022-01-25 | $96.90 | $96.90 | 10 | — | — |
| 2022-01-24 | $97.20 | $97.20 | 0 | — | — |
| 2022-01-21 | $97.20 | $97.20 | 110 | — | — |
| 2022-01-20 | $97.20 | $97.20 | 0 | — | — |
| 2022-01-19 | $97.20 | $97.20 | 110 | — | — |
| 2022-01-18 | $97.10 | $97.10 | 600 | — | — |
| 2022-01-14 | $97.20 | $97.20 | 20 | — | — |
| 2022-01-13 | $97.70 | $97.70 | 0 | — | — |
| 2022-01-12 | $97.70 | $97.70 | 0 | — | — |
| 2022-01-11 | $97.70 | $97.70 | 90 | — | — |
| 2022-01-10 | $97.70 | $97.70 | 0 | — | — |
| 2022-01-07 | $97.70 | $97.70 | 310 | — | — |
| 2022-01-06 | $97.70 | $97.70 | 8,630 | — | — |
| 2022-01-05 | $97.60 | $97.60 | 1,800 | — | — |
| 2022-01-04 | $97.40 | $97.40 | 4,690 | — | — |
| 2022-01-03 | $97.40 | $97.40 | 6,140 | — | — |