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
- 2012-11-06 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 | $122.00 | $122.00 | 1,067 | — | — |
| 2022-12-29 | $130.00 | $130.00 | 757 | — | — |
| 2022-12-28 | $130.00 | $130.00 | 4,917 | — | — |
| 2022-12-27 | $120.00 | $120.00 | 1,204 | — | — |
| 2022-12-23 | $128.00 | $128.00 | 164 | — | — |
| 2022-12-22 | $132.00 | $132.00 | 729 | — | — |
| 2022-12-21 | $136.00 | $136.00 | 580 | — | — |
| 2022-12-20 | $132.00 | $132.00 | 647 | — | — |
| 2022-12-19 | $132.00 | $132.00 | 445 | — | — |
| 2022-12-16 | $144.00 | $144.00 | 209 | — | — |
| 2022-12-15 | $146.00 | $146.00 | 473 | — | — |
| 2022-12-14 | $148.00 | $148.00 | 252 | — | — |
| 2022-12-13 | $144.00 | $144.00 | 530 | — | — |
| 2022-12-12 | $150.00 | $150.00 | 500 | — | — |
| 2022-12-09 | $154.00 | $154.00 | 125 | — | — |
| 2022-12-08 | $150.00 | $150.00 | 355 | — | — |
| 2022-12-07 | $152.00 | $152.00 | 731 | — | — |
| 2022-12-06 | $156.00 | $156.00 | 161 | — | — |
| 2022-12-05 | $166.00 | $166.00 | 92 | — | — |
| 2022-12-02 | $168.00 | $168.00 | 51 | — | — |
| 2022-12-01 | $166.00 | $166.00 | 80 | — | — |
| 2022-11-30 | $168.00 | $168.00 | 20 | — | — |
| 2022-11-29 | $168.00 | $168.00 | 183 | — | — |
| 2022-11-28 | $174.00 | $174.00 | 205 | — | — |
| 2022-11-25 | $174.00 | $174.00 | 93 | — | — |
| 2022-11-23 | $172.00 | $172.00 | 154 | — | — |
| 2022-11-22 | $166.00 | $166.00 | 157 | — | — |
| 2022-11-21 | $166.00 | $166.00 | 169 | — | — |
| 2022-11-18 | $166.00 | $166.00 | 105 | — | — |
| 2022-11-17 | $162.00 | $162.00 | 136 | — | — |
| 2022-11-16 | $164.00 | $164.00 | 78 | — | — |
| 2022-11-15 | $166.00 | $166.00 | 253 | — | — |
| 2022-11-14 | $162.00 | $162.00 | 188 | — | — |
| 2022-11-11 | $160.00 | $160.00 | 122 | — | — |
| 2022-11-10 | $158.00 | $158.00 | 293 | — | — |
| 2022-11-09 | $158.00 | $158.00 | 320 | — | — |
| 2022-11-08 | $164.00 | $164.00 | 169 | — | — |
| 2022-11-07 | $172.00 | $172.00 | 446 | — | — |
| 2022-11-04 | $168.00 | $168.00 | 383 | — | — |
| 2022-11-03 | $170.00 | $170.00 | 94 | — | — |
| 2022-11-02 | $178.00 | $178.00 | 712 | — | — |
| 2022-11-01 | $178.00 | $178.00 | 409 | — | — |
| 2022-10-31 | $174.00 | $174.00 | 770 | — | — |
| 2022-10-28 | $176.00 | $176.00 | 285 | — | — |
| 2022-10-27 | $172.00 | $172.00 | 890 | — | — |
| 2022-10-26 | $160.00 | $160.00 | 708 | — | — |
| 2022-10-25 | $166.00 | $166.00 | 6,081 | — | — |
| 2022-10-24 | $150.00 | $150.00 | 144 | — | — |
| 2022-10-21 | $150.00 | $150.00 | 179 | — | — |
| 2022-10-20 | $150.00 | $150.00 | 84 | — | — |
| 2022-10-19 | $154.00 | $154.00 | 141 | — | — |
| 2022-10-18 | $152.00 | $152.00 | 157 | — | — |
| 2022-10-17 | $146.00 | $146.00 | 424 | — | — |
| 2022-10-14 | $148.00 | $148.00 | 216 | — | — |
| 2022-10-13 | $148.00 | $148.00 | 89 | — | — |
| 2022-10-12 | $146.00 | $146.00 | 78 | — | — |
| 2022-10-11 | $144.00 | $144.00 | 145 | — | — |
| 2022-10-10 | $148.00 | $148.00 | 124 | — | — |
| 2022-10-07 | $156.00 | $156.00 | 92 | — | — |
| 2022-10-06 | $156.00 | $156.00 | 67 | — | — |
| 2022-10-05 | $156.00 | $156.00 | 291 | — | — |
| 2022-10-04 | $158.00 | $158.00 | 293 | — | — |
| 2022-10-03 | $146.00 | $146.00 | 502 | — | — |
| 2022-09-30 | $154.00 | $154.00 | 204 | — | — |
| 2022-09-29 | $154.00 | $154.00 | 253 | — | — |
| 2022-09-28 | $158.00 | $158.00 | 192 | — | — |
| 2022-09-27 | $150.00 | $150.00 | 145 | — | — |
| 2022-09-26 | $152.00 | $152.00 | 234 | — | — |
| 2022-09-23 | $148.00 | $148.00 | 819 | — | — |
| 2022-09-22 | $162.00 | $162.00 | 173 | — | — |
| 2022-09-21 | $168.00 | $168.00 | 283 | — | — |
| 2022-09-20 | $164.00 | $164.00 | 275 | — | — |
| 2022-09-19 | $174.00 | $174.00 | 380 | — | — |
| 2022-09-16 | $180.00 | $180.00 | 239 | — | — |
| 2022-09-15 | $182.00 | $182.00 | 170 | — | — |
| 2022-09-14 | $182.00 | $182.00 | 127 | — | — |
| 2022-09-13 | $182.00 | $182.00 | 540 | — | — |
| 2022-09-12 | $186.00 | $186.00 | 389 | — | — |
| 2022-09-09 | $186.00 | $186.00 | 121 | — | — |
| 2022-09-08 | $178.00 | $178.00 | 162 | — | — |
| 2022-09-07 | $178.00 | $178.00 | 277 | — | — |
| 2022-09-06 | $174.00 | $174.00 | 117 | — | — |
| 2022-09-02 | $174.00 | $174.00 | 80 | — | — |
| 2022-09-01 | $180.00 | $180.00 | 316 | — | — |
| 2022-08-31 | $188.00 | $188.00 | 221 | — | — |
| 2022-08-30 | $186.00 | $186.00 | 516 | — | — |
| 2022-08-29 | $194.00 | $194.00 | 992 | — | — |
| 2022-08-26 | $192.00 | $192.00 | 408 | — | — |
| 2022-08-25 | $200.00 | $200.00 | 1,076 | — | — |
| 2022-08-24 | $182.00 | $182.00 | 1,007 | — | — |
| 2022-08-23 | $190.00 | $190.00 | 10,180 | — | — |
| 2022-08-22 | $178.00 | $178.00 | 1,141 | — | — |
| 2022-08-19 | $178.00 | $178.00 | 721 | — | — |
| 2022-08-18 | $178.00 | $178.00 | 486 | — | — |
| 2022-08-17 | $176.00 | $176.00 | 538 | — | — |
| 2022-08-16 | $172.00 | $172.00 | 257 | — | — |
| 2022-08-15 | $174.00 | $174.00 | 478 | — | — |
| 2022-08-12 | $178.00 | $178.00 | 349 | — | — |
| 2022-08-11 | $180.00 | $180.00 | 328 | — | — |
| 2022-08-10 | $174.00 | $174.00 | 460 | — | — |
| 2022-08-09 | $170.00 | $170.00 | 253 | — | — |
| 2022-08-08 | $170.00 | $170.00 | 425 | — | — |
| 2022-08-05 | $174.00 | $174.00 | 127 | — | — |
| 2022-08-04 | $170.00 | $170.00 | 266 | — | — |
| 2022-08-03 | $170.00 | $170.00 | 342 | — | — |
| 2022-08-02 | $168.00 | $168.00 | 150 | — | — |
| 2022-08-01 | $168.00 | $168.00 | 297 | — | — |
| 2022-07-29 | $166.00 | $166.00 | 297 | — | — |
| 2022-07-28 | $166.00 | $166.00 | 475 | — | — |
| 2022-07-27 | $168.00 | $168.00 | 514 | — | — |
| 2022-07-26 | $164.00 | $164.00 | 324 | — | — |
| 2022-07-25 | $170.00 | $170.00 | 534 | — | — |
| 2022-07-22 | $170.00 | $170.00 | 418 | — | — |
| 2022-07-21 | $172.00 | $172.00 | 365 | — | — |
| 2022-07-20 | $168.00 | $168.00 | 697 | — | — |
| 2022-07-19 | $164.00 | $164.00 | 609 | — | — |
| 2022-07-18 | $162.00 | $162.00 | 685 | — | — |
| 2022-07-15 | $162.00 | $162.00 | 888 | — | — |
| 2022-07-14 | $160.00 | $160.00 | 1,770 | — | — |
| 2022-07-13 | $174.00 | $174.00 | 355 | — | — |
| 2022-07-12 | $176.00 | $176.00 | 2,033 | — | — |
| 2022-07-11 | $202.00 | $202.00 | 4,410 | — | — |
| 2022-07-08 | $180.00 | $180.00 | 675 | — | — |
| 2022-07-07 | $170.00 | $170.00 | 359 | — | — |
| 2022-07-06 | $168.00 | $168.00 | 895 | — | — |
| 2022-07-05 | $178.00 | $178.00 | 917 | — | — |
| 2022-07-01 | $180.00 | $180.00 | 1,089 | — | — |
| 2022-06-30 | $184.00 | $184.00 | 4,720 | — | — |
| 2022-06-29 | $204.00 | $204.00 | 79,702 | — | — |
| 2022-06-28 | $176.00 | $176.00 | 497 | — | — |
| 2022-06-27 | $182.00 | $182.00 | 387 | — | — |
| 2022-06-24 | $174.00 | $174.00 | 3,958 | — | — |
| 2022-06-23 | $178.00 | $178.00 | 338 | — | — |
| 2022-06-22 | $174.00 | $174.00 | 367 | — | — |
| 2022-06-21 | $174.00 | $174.00 | 277 | — | — |
| 2022-06-17 | $172.00 | $172.00 | 107 | — | — |
| 2022-06-16 | $170.00 | $170.00 | 377 | — | — |
| 2022-06-15 | $170.00 | $170.00 | 634 | — | — |
| 2022-06-14 | $176.00 | $176.00 | 1,157 | — | — |
| 2022-06-13 | $178.00 | $178.00 | 542 | — | — |
| 2022-06-10 | $186.00 | $186.00 | 438 | — | — |
| 2022-06-09 | $194.00 | $194.00 | 782 | — | — |
| 2022-06-08 | $196.00 | $196.00 | 207 | — | — |
| 2022-06-07 | $194.00 | $194.00 | 190 | — | — |
| 2022-06-06 | $194.00 | $194.00 | 154 | — | — |
| 2022-06-03 | $190.00 | $190.00 | 344 | — | — |
| 2022-06-02 | $192.00 | $192.00 | 215 | — | — |
| 2022-06-01 | $188.00 | $188.00 | 185 | — | — |
| 2022-05-31 | $188.00 | $188.00 | 543 | — | — |
| 2022-05-27 | $180.00 | $180.00 | 228 | — | — |
| 2022-05-26 | $172.00 | $172.00 | 616 | — | — |
| 2022-05-25 | $168.00 | $168.00 | 249 | — | — |
| 2022-05-24 | $174.00 | $174.00 | 214 | — | — |
| 2022-05-23 | $178.00 | $178.00 | 302 | — | — |
| 2022-05-20 | $182.00 | $182.00 | 87 | — | — |
| 2022-05-19 | $180.00 | $180.00 | 214 | — | — |
| 2022-05-18 | $180.00 | $180.00 | 413 | — | — |
| 2022-05-17 | $182.00 | $182.00 | 331 | — | — |
| 2022-05-16 | $172.00 | $172.00 | 585 | — | — |
| 2022-05-13 | $174.00 | $174.00 | 641 | — | — |
| 2022-05-12 | $166.00 | $166.00 | 566 | — | — |
| 2022-05-11 | $168.00 | $168.00 | 784 | — | — |
| 2022-05-10 | $168.00 | $168.00 | 447 | — | — |
| 2022-05-09 | $168.00 | $168.00 | 994 | — | — |
| 2022-05-06 | $182.00 | $182.00 | 473 | — | — |
| 2022-05-05 | $188.00 | $188.00 | 204 | — | — |
| 2022-05-04 | $190.00 | $190.00 | 1,157 | — | — |
| 2022-05-03 | $192.00 | $192.00 | 309 | — | — |
| 2022-05-02 | $194.00 | $194.00 | 683 | — | — |
| 2022-04-29 | $186.00 | $186.00 | 387 | — | — |
| 2022-04-28 | $190.00 | $190.00 | 1,108 | — | — |
| 2022-04-27 | $198.00 | $198.00 | 682 | — | — |
| 2022-04-26 | $186.00 | $186.00 | 732 | — | — |
| 2022-04-25 | $202.00 | $202.00 | 1,934 | — | — |
| 2022-04-22 | $194.00 | $194.00 | 1,026 | — | — |
| 2022-04-21 | $204.00 | $204.00 | 444 | — | — |
| 2022-04-20 | $216.00 | $216.00 | 519 | — | — |
| 2022-04-19 | $216.00 | $216.00 | 456 | — | — |
| 2022-04-18 | $210.00 | $210.00 | 577 | — | — |
| 2022-04-14 | $224.00 | $224.00 | 916 | — | — |
| 2022-04-13 | $214.00 | $214.00 | 856 | — | — |
| 2022-04-12 | $218.00 | $218.00 | 889 | — | — |
| 2022-04-11 | $232.00 | $232.00 | 677 | — | — |
| 2022-04-08 | $226.00 | $226.00 | 405 | — | — |
| 2022-04-07 | $228.00 | $228.00 | 647 | — | — |
| 2022-04-06 | $232.00 | $232.00 | 1,025 | — | — |
| 2022-04-05 | $248.00 | $248.00 | 2,003 | — | — |
| 2022-04-04 | $244.00 | $244.00 | 1,235 | — | — |
| 2022-04-01 | $238.00 | $238.00 | 1,236 | — | — |
| 2022-03-31 | $248.00 | $248.00 | 1,390 | — | — |
| 2022-03-30 | $236.00 | $236.00 | 1,025 | — | — |
| 2022-03-29 | $240.00 | $240.00 | 803 | — | — |
| 2022-03-28 | $230.00 | $230.00 | 903 | — | — |
| 2022-03-25 | $240.00 | $240.00 | 1,199 | — | — |
| 2022-03-24 | $230.00 | $230.00 | 2,038 | — | — |
| 2022-03-23 | $204.00 | $204.00 | 763 | — | — |
| 2022-03-22 | $210.00 | $210.00 | 988 | — | — |
| 2022-03-21 | $200.00 | $200.00 | 865 | — | — |
| 2022-03-18 | $208.00 | $208.00 | 954 | — | — |
| 2022-03-17 | $196.00 | $196.00 | 463 | — | — |
| 2022-03-16 | $192.00 | $192.00 | 528 | — | — |
| 2022-03-15 | $192.00 | $192.00 | 1,373 | — | — |
| 2022-03-14 | $188.00 | $188.00 | 1,580 | — | — |
| 2022-03-11 | $194.00 | $194.00 | 920 | — | — |
| 2022-03-10 | $190.00 | $190.00 | 697 | — | — |
| 2022-03-09 | $208.00 | $208.00 | 1,081 | — | — |
| 2022-03-08 | $204.00 | $204.00 | 6,188 | — | — |
| 2022-03-07 | $222.00 | $222.00 | 995 | — | — |
| 2022-03-04 | $224.00 | $224.00 | 926 | — | — |
| 2022-03-03 | $226.00 | $226.00 | 820 | — | — |
| 2022-03-02 | $230.00 | $230.00 | 595 | — | — |
| 2022-03-01 | $236.00 | $236.00 | 1,309 | — | — |
| 2022-02-28 | $236.00 | $236.00 | 1,396 | — | — |
| 2022-02-25 | $232.00 | $232.00 | 677 | — | — |
| 2022-02-24 | $228.00 | $228.00 | 2,163 | — | — |
| 2022-02-23 | $242.00 | $242.00 | 5,987 | — | — |
| 2022-02-22 | $222.00 | $222.00 | 1,134 | — | — |
| 2022-02-18 | $224.00 | $224.00 | 567 | — | — |
| 2022-02-17 | $222.00 | $222.00 | 524 | — | — |
| 2022-02-16 | $232.00 | $232.00 | 512 | — | — |
| 2022-02-15 | $228.00 | $228.00 | 397 | — | — |
| 2022-02-14 | $224.00 | $224.00 | 419 | — | — |
| 2022-02-11 | $220.00 | $220.00 | 892 | — | — |
| 2022-02-10 | $232.00 | $232.00 | 866 | — | — |
| 2022-02-09 | $226.00 | $226.00 | 1,524 | — | — |
| 2022-02-08 | $218.00 | $218.00 | 854 | — | — |
| 2022-02-07 | $226.00 | $226.00 | 1,175 | — | — |
| 2022-02-04 | $226.00 | $226.00 | 1,207 | — | — |
| 2022-02-03 | $220.00 | $220.00 | 967 | — | — |
| 2022-02-02 | $224.00 | $224.00 | 2,387 | — | — |
| 2022-02-01 | $236.00 | $236.00 | 1,648 | — | — |
| 2022-01-31 | $234.00 | $234.00 | 2,362 | — | — |
| 2022-01-28 | $230.00 | $230.00 | 1,892 | — | — |
| 2022-01-27 | $212.00 | $212.00 | 2,034 | — | — |
| 2022-01-26 | $226.00 | $226.00 | 2,081 | — | — |
| 2022-01-25 | $234.00 | $234.00 | 1,165 | — | — |
| 2022-01-24 | $228.00 | $228.00 | 4,245 | — | — |
| 2022-01-21 | $242.00 | $242.00 | 3,331 | — | — |
| 2022-01-20 | $258.00 | $258.00 | 1,673 | — | — |
| 2022-01-19 | $258.00 | $258.00 | 3,806 | — | — |
| 2022-01-18 | $246.00 | $246.00 | 2,522 | — | — |
| 2022-01-14 | $262.00 | $262.00 | 3,551 | — | — |
| 2022-01-13 | $262.00 | $262.00 | 2,694 | — | — |
| 2022-01-12 | $268.00 | $268.00 | 3,226 | — | — |
| 2022-01-11 | $272.00 | $272.00 | 2,762 | — | — |
| 2022-01-10 | $274.00 | $274.00 | 5,445 | — | — |
| 2022-01-07 | $256.00 | $256.00 | 2,770 | — | — |
| 2022-01-06 | $256.00 | $256.00 | 3,367 | — | — |
| 2022-01-05 | $266.00 | $266.00 | 3,878 | — | — |
| 2022-01-04 | $278.00 | $278.00 | 4,312 | — | — |
| 2022-01-03 | $290.00 | $290.00 | 8,054 | — | — |