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
- 2001-07-11 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 | $120.00 | $120.00 | 779 | — | — |
| 2022-12-29 | $123.75 | $123.75 | 1,240 | — | — |
| 2022-12-28 | $123.75 | $123.75 | 378 | — | — |
| 2022-12-27 | $120.00 | $120.00 | 849 | — | — |
| 2022-12-23 | $116.25 | $116.25 | 353 | — | — |
| 2022-12-22 | $116.25 | $116.25 | 1,211 | — | — |
| 2022-12-21 | $127.50 | $127.50 | 460 | — | — |
| 2022-12-20 | $123.75 | $123.75 | 838 | — | — |
| 2022-12-19 | $116.25 | $116.25 | 1,223 | — | — |
| 2022-12-16 | $112.50 | $112.50 | 1,071 | — | — |
| 2022-12-15 | $116.25 | $116.25 | 1,405 | — | — |
| 2022-12-14 | $131.25 | $131.25 | 858 | — | — |
| 2022-12-13 | $135.00 | $135.00 | 933 | — | — |
| 2022-12-12 | $131.25 | $131.25 | 2,301 | — | — |
| 2022-12-09 | $146.25 | $146.25 | 220 | — | — |
| 2022-12-08 | $146.25 | $146.25 | 779 | — | — |
| 2022-12-07 | $142.50 | $142.50 | 370 | — | — |
| 2022-12-06 | $142.50 | $142.50 | 529 | — | — |
| 2022-12-05 | $146.25 | $146.25 | 1,163 | — | — |
| 2022-12-02 | $157.50 | $157.50 | 735 | — | — |
| 2022-12-01 | $150.00 | $150.00 | 356 | — | — |
| 2022-11-30 | $150.00 | $150.00 | 451 | — | — |
| 2022-11-29 | $146.25 | $146.25 | 1,549 | — | — |
| 2022-11-28 | $150.00 | $150.00 | 424 | — | — |
| 2022-11-25 | $161.25 | $161.25 | 172 | — | — |
| 2022-11-23 | $161.25 | $161.25 | 753 | — | — |
| 2022-11-22 | $157.50 | $157.50 | 1,286 | — | — |
| 2022-11-21 | $172.50 | $172.50 | 653 | — | — |
| 2022-11-18 | $172.50 | $172.50 | 1,301 | — | — |
| 2022-11-17 | $180.00 | $180.00 | 1,642 | — | — |
| 2022-11-16 | $165.00 | $165.00 | 186 | — | — |
| 2022-11-15 | $161.25 | $161.25 | 583 | — | — |
| 2022-11-14 | $165.00 | $165.00 | 1,584 | — | — |
| 2022-11-11 | $172.50 | $172.50 | 641 | — | — |
| 2022-11-10 | $165.00 | $165.00 | 502 | — | — |
| 2022-11-09 | $157.50 | $157.50 | 519 | — | — |
| 2022-11-08 | $165.00 | $165.00 | 531 | — | — |
| 2022-11-07 | $157.50 | $157.50 | 769 | — | — |
| 2022-11-04 | $157.50 | $157.50 | 334 | — | — |
| 2022-11-03 | $157.50 | $157.50 | 1,083 | — | — |
| 2022-11-02 | $165.00 | $165.00 | 1,018 | — | — |
| 2022-11-01 | $176.25 | $176.25 | 331 | — | — |
| 2022-10-31 | $176.25 | $176.25 | 331 | — | — |
| 2022-10-28 | $183.75 | $183.75 | 603 | — | — |
| 2022-10-27 | $180.00 | $180.00 | 1,222 | — | — |
| 2022-10-26 | $165.00 | $165.00 | 941 | — | — |
| 2022-10-25 | $168.75 | $168.75 | 1,124 | — | — |
| 2022-10-24 | $172.50 | $172.50 | 1,338 | — | — |
| 2022-10-21 | $176.25 | $176.25 | 728 | — | — |
| 2022-10-20 | $180.00 | $180.00 | 1,341 | — | — |
| 2022-10-19 | $183.75 | $183.75 | 1,495 | — | — |
| 2022-10-18 | $183.75 | $183.75 | 1,770 | — | — |
| 2022-10-17 | $198.75 | $198.75 | 1,642 | — | — |
| 2022-10-14 | $195.00 | $195.00 | 1,461 | — | — |
| 2022-10-13 | $191.25 | $191.25 | 1,821 | — | — |
| 2022-10-12 | $187.50 | $187.50 | 3,043 | — | — |
| 2022-10-11 | $202.50 | $202.50 | 3,503 | — | — |
| 2022-10-10 | $210.00 | $210.00 | 9,097 | — | — |
| 2022-10-07 | $191.25 | $191.25 | 45,260 | — | — |
| 2022-10-06 | $206.25 | $206.25 | 11,846 | — | — |
| 2022-10-05 | $180.00 | $180.00 | 681 | — | — |
| 2022-10-04 | $176.25 | $176.25 | 778 | — | — |
| 2022-10-03 | $165.00 | $165.00 | 462 | — | — |
| 2022-09-30 | $168.75 | $168.75 | 835 | — | — |
| 2022-09-29 | $180.00 | $180.00 | 617 | — | — |
| 2022-09-28 | $187.50 | $187.50 | 1,199 | — | — |
| 2022-09-27 | $176.25 | $176.25 | 465 | — | — |
| 2022-09-26 | $183.75 | $183.75 | 1,266 | — | — |
| 2022-09-23 | $187.50 | $187.50 | 1,878 | — | — |
| 2022-09-22 | $183.75 | $183.75 | 8,079 | — | — |
| 2022-09-21 | $183.75 | $183.75 | 1,849 | — | — |
| 2022-09-20 | $198.75 | $198.75 | 1,729 | — | — |
| 2022-09-19 | $210.00 | $210.00 | 1,330 | — | — |
| 2022-09-16 | $225.00 | $225.00 | 1,571 | — | — |
| 2022-09-15 | $232.50 | $232.50 | 3,772 | — | — |
| 2022-09-14 | $225.00 | $225.00 | 1,640 | — | — |
| 2022-09-13 | $236.25 | $236.25 | 2,184 | — | — |
| 2022-09-12 | $232.50 | $232.50 | 7,757 | — | — |
| 2022-09-09 | $262.50 | $262.50 | 5,661 | — | — |
| 2022-09-08 | $288.75 | $288.75 | 3,521 | — | — |
| 2022-09-07 | $285.00 | $285.00 | 3,318 | — | — |
| 2022-09-06 | $285.00 | $285.00 | 5,040 | — | — |
| 2022-09-02 | $322.50 | $322.50 | 2,397 | — | — |
| 2022-09-01 | $318.75 | $318.75 | 4,291 | — | — |
| 2022-08-31 | $315.00 | $315.00 | 3,766 | — | — |
| 2022-08-30 | $315.00 | $315.00 | 10,486 | — | — |
| 2022-08-29 | $375.00 | $375.00 | 21,469 | — | — |
| 2022-08-26 | $326.25 | $326.25 | 8,141 | — | — |
| 2022-08-25 | $341.25 | $341.25 | 15,375 | — | — |
| 2022-08-24 | $330.00 | $330.00 | 25,519 | — | — |
| 2022-08-23 | $285.00 | $285.00 | 23,891 | — | — |
| 2022-08-22 | $258.75 | $258.75 | 7,943 | — | — |
| 2022-08-19 | $270.00 | $270.00 | 19,460 | — | — |
| 2022-08-18 | $318.75 | $318.75 | 249,291 | — | — |
| 2022-08-17 | $206.25 | $206.25 | 60,153 | — | — |
| 2022-08-16 | $202.50 | $202.50 | 9,981 | — | — |
| 2022-08-15 | $213.75 | $213.75 | 185,450 | — | — |
| 2022-08-12 | $198.75 | $198.75 | 186 | — | — |
| 2022-08-11 | $198.75 | $198.75 | 223 | — | — |
| 2022-08-10 | $202.50 | $202.50 | 771 | — | — |
| 2022-08-09 | $187.50 | $187.50 | 149 | — | — |
| 2022-08-08 | $195.00 | $195.00 | 215 | — | — |
| 2022-08-05 | $180.00 | $180.00 | 733 | — | — |
| 2022-08-04 | $187.50 | $187.50 | 101 | — | — |
| 2022-08-03 | $183.75 | $183.75 | 159 | — | — |
| 2022-08-02 | $187.50 | $187.50 | 106 | — | — |
| 2022-08-01 | $180.00 | $180.00 | 131 | — | — |
| 2022-07-29 | $183.75 | $183.75 | 288 | — | — |
| 2022-07-28 | $191.25 | $191.25 | 83 | — | — |
| 2022-07-27 | $187.50 | $187.50 | 87 | — | — |
| 2022-07-26 | $191.25 | $191.25 | 79 | — | — |
| 2022-07-25 | $198.75 | $198.75 | 139 | — | — |
| 2022-07-22 | $198.75 | $198.75 | 378 | — | — |
| 2022-07-21 | $191.25 | $191.25 | 198 | — | — |
| 2022-07-20 | $183.75 | $183.75 | 111 | — | — |
| 2022-07-19 | $187.50 | $187.50 | 172 | — | — |
| 2022-07-18 | $180.00 | $180.00 | 450 | — | — |
| 2022-07-15 | $191.25 | $191.25 | 242 | — | — |
| 2022-07-14 | $195.00 | $195.00 | 37 | — | — |
| 2022-07-13 | $198.75 | $198.75 | 31 | — | — |
| 2022-07-12 | $198.75 | $198.75 | 213 | — | — |
| 2022-07-11 | $202.50 | $202.50 | 229 | — | — |
| 2022-07-08 | $202.50 | $202.50 | 165 | — | — |
| 2022-07-07 | $206.25 | $206.25 | 132 | — | — |
| 2022-07-06 | $195.00 | $195.00 | 122 | — | — |
| 2022-07-05 | $191.25 | $191.25 | 134 | — | — |
| 2022-07-01 | $202.50 | $202.50 | 81 | — | — |
| 2022-06-30 | $202.50 | $202.50 | 46 | — | — |
| 2022-06-29 | $202.50 | $202.50 | 388 | — | — |
| 2022-06-28 | $195.00 | $195.00 | 269 | — | — |
| 2022-06-27 | $198.75 | $198.75 | 111 | — | — |
| 2022-06-24 | $187.50 | $187.50 | 344 | — | — |
| 2022-06-23 | $202.50 | $202.50 | 185 | — | — |
| 2022-06-22 | $206.25 | $206.25 | 80 | — | — |
| 2022-06-21 | $210.00 | $210.00 | 113 | — | — |
| 2022-06-17 | $210.00 | $210.00 | 157 | — | — |
| 2022-06-16 | $217.50 | $217.50 | 118 | — | — |
| 2022-06-15 | $210.00 | $210.00 | 134 | — | — |
| 2022-06-14 | $213.75 | $213.75 | 232 | — | — |
| 2022-06-13 | $228.75 | $228.75 | 71 | — | — |
| 2022-06-10 | $228.75 | $228.75 | 507 | — | — |
| 2022-06-09 | $273.75 | $273.75 | 276 | — | — |
| 2022-06-08 | $285.00 | $285.00 | 306 | — | — |
| 2022-06-07 | $243.75 | $243.75 | 356 | — | — |
| 2022-06-06 | $255.00 | $255.00 | 1,105 | — | — |
| 2022-06-03 | $225.00 | $225.00 | 299 | — | — |
| 2022-06-02 | $210.00 | $210.00 | 207 | — | — |
| 2022-06-01 | $206.25 | $206.25 | 161 | — | — |
| 2022-05-31 | $210.00 | $210.00 | 120 | — | — |
| 2022-05-27 | $217.50 | $217.50 | 270 | — | — |
| 2022-05-26 | $210.00 | $210.00 | 109 | — | — |
| 2022-05-25 | $198.75 | $198.75 | 134 | — | — |
| 2022-05-24 | $195.00 | $195.00 | 88 | — | — |
| 2022-05-23 | $195.00 | $195.00 | 285 | — | — |
| 2022-05-20 | $198.75 | $198.75 | 460 | — | — |
| 2022-05-19 | $191.25 | $191.25 | 70 | — | — |
| 2022-05-18 | $187.50 | $187.50 | 147 | — | — |
| 2022-05-17 | $198.75 | $198.75 | 248 | — | — |
| 2022-05-16 | $191.25 | $191.25 | 106 | — | — |
| 2022-05-13 | $180.00 | $180.00 | 330 | — | — |
| 2022-05-12 | $172.50 | $172.50 | 298 | — | — |
| 2022-05-11 | $172.50 | $172.50 | 407 | — | — |
| 2022-05-10 | $180.00 | $180.00 | 864 | — | — |
| 2022-05-09 | $183.75 | $183.75 | 1,429 | — | — |
| 2022-05-06 | $232.50 | $232.50 | 387 | — | — |
| 2022-05-05 | $243.75 | $243.75 | 150 | — | — |
| 2022-05-04 | $255.00 | $255.00 | 103 | — | — |
| 2022-05-03 | $255.00 | $255.00 | 173 | — | — |
| 2022-05-02 | $247.50 | $247.50 | 114 | — | — |
| 2022-04-29 | $251.25 | $251.25 | 145 | — | — |
| 2022-04-28 | $255.00 | $255.00 | 97 | — | — |
| 2022-04-27 | $255.00 | $255.00 | 221 | — | — |
| 2022-04-26 | $255.00 | $255.00 | 510 | — | — |
| 2022-04-25 | $258.75 | $258.75 | 1,323 | — | — |
| 2022-04-22 | $277.50 | $277.50 | 1,610 | — | — |
| 2022-04-21 | $330.00 | $330.00 | 1,220 | — | — |
| 2022-04-20 | $326.25 | $326.25 | 180 | — | — |
| 2022-04-19 | $330.00 | $330.00 | 242 | — | — |
| 2022-04-18 | $326.25 | $326.25 | 378 | — | — |
| 2022-04-14 | $341.25 | $341.25 | 662 | — | — |
| 2022-04-13 | $356.25 | $356.25 | 890 | — | — |
| 2022-04-12 | $367.50 | $367.50 | 2,114 | — | — |
| 2022-04-11 | $363.75 | $363.75 | 1,162 | — | — |
| 2022-04-08 | $375.00 | $375.00 | 697 | — | — |
| 2022-04-07 | $367.50 | $367.50 | 563 | — | — |
| 2022-04-06 | $371.25 | $371.25 | 175 | — | — |
| 2022-04-05 | $378.75 | $378.75 | 173 | — | — |
| 2022-04-04 | $382.50 | $382.50 | 251 | — | — |
| 2022-04-01 | $375.00 | $375.00 | 275 | — | — |
| 2022-03-31 | $375.00 | $375.00 | 291 | — | — |
| 2022-03-30 | $375.00 | $375.00 | 225 | — | — |
| 2022-03-29 | $375.00 | $375.00 | 319 | — | — |
| 2022-03-28 | $378.75 | $378.75 | 308 | — | — |
| 2022-03-25 | $367.50 | $367.50 | 595 | — | — |
| 2022-03-24 | $375.00 | $375.00 | 371 | — | — |
| 2022-03-23 | $386.25 | $386.25 | 314 | — | — |
| 2022-03-22 | $375.00 | $375.00 | 803 | — | — |
| 2022-03-21 | $378.75 | $378.75 | 196 | — | — |
| 2022-03-18 | $371.25 | $371.25 | 523 | — | — |
| 2022-03-17 | $371.25 | $371.25 | 566 | — | — |
| 2022-03-16 | $367.50 | $367.50 | 297 | — | — |
| 2022-03-15 | $360.00 | $360.00 | 303 | — | — |
| 2022-03-14 | $345.00 | $345.00 | 418 | — | — |
| 2022-03-11 | $382.50 | $382.50 | 206 | — | — |
| 2022-03-10 | $382.50 | $382.50 | 226 | — | — |
| 2022-03-09 | $386.25 | $386.25 | 410 | — | — |
| 2022-03-08 | $371.25 | $371.25 | 830 | — | — |
| 2022-03-07 | $367.50 | $367.50 | 660 | — | — |
| 2022-03-04 | $375.00 | $375.00 | 389 | — | — |
| 2022-03-03 | $412.50 | $412.50 | 483 | — | — |
| 2022-03-02 | $393.75 | $393.75 | 214 | — | — |
| 2022-03-01 | $412.50 | $412.50 | 725 | — | — |
| 2022-02-28 | $390.00 | $390.00 | 528 | — | — |
| 2022-02-25 | $386.25 | $386.25 | 128 | — | — |
| 2022-02-24 | $378.75 | $378.75 | 732 | — | — |
| 2022-02-23 | $378.75 | $378.75 | 500 | — | — |
| 2022-02-22 | $378.75 | $378.75 | 718 | — | — |
| 2022-02-18 | $382.50 | $382.50 | 256 | — | — |
| 2022-02-17 | $393.75 | $393.75 | 537 | — | — |
| 2022-02-16 | $393.75 | $393.75 | 434 | — | — |
| 2022-02-15 | $390.00 | $390.00 | 284 | — | — |
| 2022-02-14 | $375.00 | $375.00 | 515 | — | — |
| 2022-02-11 | $386.25 | $386.25 | 531 | — | — |
| 2022-02-10 | $405.00 | $405.00 | 2,385 | — | — |
| 2022-02-09 | $371.25 | $371.25 | 1,578 | — | — |
| 2022-02-08 | $345.00 | $345.00 | 488 | — | — |
| 2022-02-07 | $348.75 | $348.75 | 885 | — | — |
| 2022-02-04 | $352.50 | $352.50 | 488 | — | — |
| 2022-02-03 | $360.00 | $360.00 | 420 | — | — |
| 2022-02-02 | $367.50 | $367.50 | 631 | — | — |
| 2022-02-01 | $375.00 | $375.00 | 656 | — | — |
| 2022-01-31 | $352.50 | $352.50 | 1,029 | — | — |
| 2022-01-28 | $371.25 | $371.25 | 7,865 | — | — |
| 2022-01-27 | $345.00 | $345.00 | 1,067 | — | — |
| 2022-01-26 | $326.25 | $326.25 | 1,091 | — | — |
| 2022-01-25 | $326.25 | $326.25 | 1,232 | — | — |
| 2022-01-24 | $326.25 | $326.25 | 1,122 | — | — |
| 2022-01-21 | $348.75 | $348.75 | 1,270 | — | — |
| 2022-01-20 | $371.25 | $371.25 | 1,000 | — | — |
| 2022-01-19 | $363.75 | $363.75 | 3,055 | — | — |
| 2022-01-18 | $371.25 | $371.25 | 1,971 | — | — |
| 2022-01-14 | $386.25 | $386.25 | 2,952 | — | — |
| 2022-01-13 | $371.25 | $371.25 | 2,568 | — | — |
| 2022-01-12 | $382.50 | $382.50 | 3,722 | — | — |
| 2022-01-11 | $393.75 | $393.75 | 3,722 | — | — |
| 2022-01-10 | $397.50 | $397.50 | 5,883 | — | — |
| 2022-01-07 | $450.00 | $450.00 | 9,069 | — | — |
| 2022-01-06 | $495.00 | $495.00 | 94,212 | — | — |
| 2022-01-05 | $483.75 | $483.75 | 26,861 | — | — |
| 2022-01-04 | $480.00 | $480.00 | 356,896 | — | — |
| 2022-01-03 | $408.75 | $408.75 | 436 | — | — |