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
- 2002-10-04 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 | $134.75 | $139.18 | 400 | — | — |
| 2022-12-29 | $138.59 | $143.15 | 600 | — | — |
| 2022-12-28 | $134.00 | $138.41 | 2,600 | — | — |
| 2022-12-27 | $139.69 | $144.29 | 200 | — | — |
| 2022-12-23 | $139.48 | $144.07 | 500 | — | — |
| 2022-12-22 | $138.00 | $142.54 | 100 | — | — |
| 2022-12-21 | $136.00 | $140.48 | 1,500 | — | — |
| 2022-12-20 | $137.63 | $142.16 | 500 | — | — |
| 2022-12-19 | $139.19 | $143.77 | 13,800 | — | — |
| 2022-12-16 | $139.74 | $144.34 | 500 | — | — |
| 2022-12-15 | $145.20 | $149.98 | 800 | — | — |
| 2022-12-14 | $147.51 | $152.36 | 300 | — | — |
| 2022-12-13 | $148.50 | $153.39 | 8,700 | — | — |
| 2022-12-12 | $147.56 | $152.42 | 3,500 | — | — |
| 2022-12-09 | $145.21 | $149.99 | 900 | — | — |
| 2022-12-08 | $145.25 | $150.03 | 1,200 | — | — |
| 2022-12-07 | $143.71 | $148.43 | 500 | — | — |
| 2022-12-06 | $143.79 | $148.52 | 300 | — | — |
| 2022-12-05 | $148.71 | $153.60 | 1,300 | — | — |
| 2022-12-02 | $147.46 | $152.31 | 200 | — | — |
| 2022-12-01 | $147.39 | $152.24 | 600 | — | — |
| 2022-11-30 | $148.50 | $153.39 | 5,600 | — | — |
| 2022-11-29 | $143.13 | $147.84 | 100 | — | — |
| 2022-11-28 | $142.75 | $147.45 | 200 | — | — |
| 2022-11-25 | $142.50 | $147.19 | 3,800 | — | — |
| 2022-11-23 | $143.19 | $147.90 | 400 | — | — |
| 2022-11-22 | $135.00 | $139.44 | 1,000 | — | — |
| 2022-11-21 | $137.00 | $141.51 | 400 | — | — |
| 2022-11-18 | $135.34 | $139.79 | 400 | — | — |
| 2022-11-17 | $132.25 | $136.60 | 400 | — | — |
| 2022-11-16 | $136.50 | $140.99 | 300 | — | — |
| 2022-11-15 | $135.11 | $139.56 | 500 | — | — |
| 2022-11-14 | $132.03 | $136.38 | 12,600 | — | — |
| 2022-11-11 | $134.00 | $138.41 | 4,800 | — | — |
| 2022-11-10 | $139.18 | $143.76 | 700 | — | — |
| 2022-11-09 | $133.51 | $137.90 | 200 | — | — |
| 2022-11-08 | $138.98 | $143.55 | 100 | — | — |
| 2022-11-07 | $137.00 | $141.51 | 1,300 | — | — |
| 2022-11-04 | $131.92 | $136.26 | 1,800 | — | — |
| 2022-11-03 | $125.69 | $129.83 | 500 | — | — |
| 2022-11-02 | $137.25 | $141.77 | 200 | — | — |
| 2022-11-01 | $135.26 | $139.71 | 700 | — | — |
| 2022-10-31 | $133.51 | $137.91 | 2,500 | — | — |
| 2022-10-28 | $131.27 | $135.59 | 100 | — | — |
| 2022-10-27 | $129.25 | $133.50 | 10,800 | — | — |
| 2022-10-26 | $130.50 | $134.80 | 700 | — | — |
| 2022-10-25 | $131.28 | $135.60 | 1,100 | — | — |
| 2022-10-24 | $123.53 | $127.60 | 100 | — | — |
| 2022-10-21 | $117.24 | $121.10 | 200 | — | — |
| 2022-10-20 | $124.75 | $128.86 | 300 | — | — |
| 2022-10-19 | $120.96 | $124.94 | 100 | — | — |
| 2022-10-18 | $124.50 | $128.60 | 400 | — | — |
| 2022-10-17 | $120.13 | $124.08 | 800 | — | — |
| 2022-10-14 | $113.30 | $117.03 | 100 | — | — |
| 2022-10-13 | $118.37 | $122.27 | 1,800 | — | — |
| 2022-10-12 | $112.91 | $116.63 | 1,800 | — | — |
| 2022-10-11 | $109.15 | $112.74 | 300 | — | — |
| 2022-10-10 | $112.53 | $116.23 | 1,000 | — | — |
| 2022-10-07 | $116.59 | $120.43 | 100 | — | — |
| 2022-10-06 | $116.99 | $120.84 | 1,100 | — | — |
| 2022-10-05 | $118.32 | $122.21 | 100 | — | — |
| 2022-10-04 | $116.26 | $120.09 | 2,100 | — | — |
| 2022-10-03 | $106.76 | $110.27 | 500 | — | — |
| 2022-09-30 | $106.32 | $109.82 | 200 | — | — |
| 2022-09-29 | $109.55 | $113.16 | 700 | — | — |
| 2022-09-28 | $105.14 | $108.60 | 1,100 | — | — |
| 2022-09-27 | $105.25 | $108.71 | 1,600 | — | — |
| 2022-09-26 | $108.44 | $112.01 | 700 | — | — |
| 2022-09-23 | $106.00 | $109.49 | 600 | — | — |
| 2022-09-22 | $110.17 | $113.79 | 300 | — | — |
| 2022-09-21 | $111.99 | $115.67 | 1,700 | — | — |
| 2022-09-20 | $118.44 | $122.34 | 100 | — | — |
| 2022-09-19 | $115.00 | $118.78 | 100 | — | — |
| 2022-09-16 | $119.53 | $123.46 | 100 | — | — |
| 2022-09-15 | $121.95 | $125.96 | 0 | — | — |
| 2022-09-14 | $121.95 | $125.96 | 100 | — | — |
| 2022-09-13 | $124.50 | $128.60 | 700 | — | — |
| 2022-09-12 | $125.10 | $129.22 | 1,500 | — | — |
| 2022-09-09 | $121.32 | $125.31 | 400 | — | — |
| 2022-09-08 | $118.00 | $121.88 | 700 | — | — |
| 2022-09-07 | $117.29 | $121.16 | 100 | — | — |
| 2022-09-06 | $115.16 | $118.95 | 6,100 | — | — |
| 2022-09-02 | $120.07 | $124.02 | 4,300 | — | — |
| 2022-09-01 | $114.85 | $118.63 | 1,700 | — | — |
| 2022-08-31 | $128.03 | $132.24 | 900 | — | — |
| 2022-08-30 | $129.01 | $133.26 | 100 | — | — |
| 2022-08-29 | $130.50 | $134.80 | 100 | — | — |
| 2022-08-26 | $128.89 | $133.13 | 100 | — | — |
| 2022-08-25 | $129.80 | $134.08 | 500 | — | — |
| 2022-08-24 | $129.10 | $133.35 | 100 | — | — |
| 2022-08-23 | $122.80 | $126.84 | 200 | — | — |
| 2022-08-22 | $125.45 | $129.57 | 2,000 | — | — |
| 2022-08-19 | $128.13 | $132.34 | 800 | — | — |
| 2022-08-18 | $129.00 | $133.24 | 1,300 | — | — |
| 2022-08-17 | $126.50 | $130.66 | 700 | — | — |
| 2022-08-16 | $128.00 | $132.21 | 600 | — | — |
| 2022-08-15 | $130.53 | $134.83 | 1,300 | — | — |
| 2022-08-12 | $131.07 | $135.38 | 5,300 | — | — |
| 2022-08-11 | $115.00 | $118.78 | 600 | — | — |
| 2022-08-10 | $108.49 | $112.06 | 800 | — | — |
| 2022-08-09 | $105.00 | $108.46 | 1,000 | — | — |
| 2022-08-08 | $107.95 | $111.50 | 100 | — | — |
| 2022-08-05 | $107.05 | $110.57 | 400 | — | — |
| 2022-08-04 | $104.25 | $107.68 | 500 | — | — |
| 2022-08-03 | $100.01 | $103.30 | 300 | — | — |
| 2022-08-02 | $99.83 | $103.12 | 400 | — | — |
| 2022-08-01 | $99.26 | $102.53 | 800 | — | — |
| 2022-07-29 | $100.10 | $103.39 | 1,100 | — | — |
| 2022-07-28 | $98.15 | $101.38 | 600 | — | — |
| 2022-07-27 | $99.79 | $103.08 | 1,400 | — | — |
| 2022-07-26 | $94.00 | $97.09 | 2,000 | — | — |
| 2022-07-25 | $95.55 | $98.69 | 600 | — | — |
| 2022-07-22 | $101.77 | $105.12 | 2,800 | — | — |
| 2022-07-21 | $98.78 | $102.03 | 2,600 | — | — |
| 2022-07-20 | $97.43 | $100.64 | 1,200 | — | — |
| 2022-07-19 | $94.45 | $97.56 | 500 | — | — |
| 2022-07-18 | $91.24 | $94.24 | 200 | — | — |
| 2022-07-15 | $90.75 | $93.74 | 900 | — | — |
| 2022-07-14 | $90.05 | $93.01 | 500 | — | — |
| 2022-07-13 | $90.38 | $93.35 | 400 | — | — |
| 2022-07-12 | $89.85 | $92.81 | 5,500 | — | — |
| 2022-07-11 | $92.11 | $95.14 | 300 | — | — |
| 2022-07-08 | $98.70 | $101.95 | 300 | — | — |
| 2022-07-07 | $95.83 | $98.98 | 3,200 | — | — |
| 2022-07-06 | $102.10 | $105.46 | 500 | — | — |
| 2022-07-05 | $98.29 | $101.52 | 100 | — | — |
| 2022-07-01 | $99.64 | $102.92 | 11,600 | — | — |
| 2022-06-30 | $102.15 | $105.51 | 400 | — | — |
| 2022-06-29 | $100.92 | $104.24 | 600 | — | — |
| 2022-06-28 | $107.15 | $110.68 | 2,000 | — | — |
| 2022-06-27 | $104.54 | $107.98 | 300 | — | — |
| 2022-06-24 | $111.25 | $114.91 | 600 | — | — |
| 2022-06-23 | $102.83 | $106.22 | 200 | — | — |
| 2022-06-22 | $102.23 | $105.59 | 1,500 | — | — |
| 2022-06-21 | $104.65 | $108.10 | 100 | — | — |
| 2022-06-17 | $100.29 | $103.59 | 200 | — | — |
| 2022-06-16 | $102.13 | $105.49 | 700 | — | — |
| 2022-06-15 | $105.28 | $108.74 | 1,300 | — | — |
| 2022-06-14 | $100.51 | $103.82 | 300 | — | — |
| 2022-06-13 | $104.08 | $107.51 | 400 | — | — |
| 2022-06-10 | $109.75 | $113.36 | 2,100 | — | — |
| 2022-06-09 | $110.20 | $113.83 | 200 | — | — |
| 2022-06-08 | $117.00 | $120.85 | 500 | — | — |
| 2022-06-07 | $114.13 | $117.88 | 600 | — | — |
| 2022-06-06 | $111.10 | $114.76 | 66,700 | — | — |
| 2022-06-03 | $117.00 | $120.85 | 700 | — | — |
| 2022-06-02 | $111.99 | $115.68 | 500 | — | — |
| 2022-06-01 | $115.13 | $118.91 | 2,100 | — | — |
| 2022-05-31 | $122.03 | $126.04 | 4,400 | — | — |
| 2022-05-27 | $121.63 | $125.63 | 800 | — | — |
| 2022-05-26 | $115.70 | $119.51 | 1,500 | — | — |
| 2022-05-25 | $115.75 | $119.56 | 500 | — | — |
| 2022-05-24 | $112.00 | $115.69 | 1,700 | — | — |
| 2022-05-23 | $117.25 | $121.11 | 1,400 | — | — |
| 2022-05-20 | $112.32 | $116.02 | 1,200 | — | — |
| 2022-05-19 | $113.99 | $117.74 | 800 | — | — |
| 2022-05-18 | $113.96 | $117.71 | 700 | — | — |
| 2022-05-17 | $115.21 | $119.00 | 400 | — | — |
| 2022-05-16 | $111.65 | $115.32 | 3,100 | — | — |
| 2022-05-13 | $109.99 | $113.61 | 1,400 | — | — |
| 2022-05-12 | $100.73 | $104.05 | 700 | — | — |
| 2022-05-11 | $100.25 | $103.55 | 1,700 | — | — |
| 2022-05-10 | $100.98 | $104.30 | 2,200 | — | — |
| 2022-05-09 | $97.11 | $100.30 | 1,500 | — | — |
| 2022-05-06 | $104.50 | $107.94 | 1,700 | — | — |
| 2022-05-05 | $105.13 | $108.59 | 600 | — | — |
| 2022-05-04 | $114.13 | $117.89 | 2,700 | — | — |
| 2022-05-03 | $101.25 | $104.58 | 900 | — | — |
| 2022-05-02 | $100.25 | $103.55 | 1,000 | — | — |
| 2022-04-29 | $99.75 | $103.03 | 700 | — | — |
| 2022-04-28 | $98.60 | $101.85 | 2,200 | — | — |
| 2022-04-27 | $99.82 | $103.11 | 4,600 | — | — |
| 2022-04-26 | $100.01 | $103.30 | 1,600 | — | — |
| 2022-04-25 | $105.74 | $109.22 | 3,700 | — | — |
| 2022-04-22 | $108.50 | $112.07 | 2,000 | — | — |
| 2022-04-21 | $107.66 | $111.20 | 100 | — | — |
| 2022-04-20 | $110.63 | $114.27 | 1,000 | — | — |
| 2022-04-19 | $110.25 | $113.88 | 400 | — | — |
| 2022-04-18 | $111.43 | $115.10 | 900 | — | — |
| 2022-04-14 | $108.76 | $112.34 | 800 | — | — |
| 2022-04-13 | $106.42 | $109.92 | 700 | — | — |
| 2022-04-12 | $107.50 | $111.04 | 1,800 | — | — |
| 2022-04-11 | $109.38 | $112.97 | 2,800 | — | — |
| 2022-04-08 | $105.57 | $109.04 | 800 | — | — |
| 2022-04-07 | $108.66 | $112.24 | 3,500 | — | — |
| 2022-04-06 | $109.01 | $112.60 | 1,000 | — | — |
| 2022-04-05 | $117.50 | $121.37 | 200 | — | — |
| 2022-04-04 | $118.35 | $122.25 | 1,000 | — | — |
| 2022-04-01 | $118.61 | $122.51 | 200 | — | — |
| 2022-03-31 | $116.00 | $119.82 | 1,000 | — | — |
| 2022-03-30 | $114.96 | $118.74 | 300 | — | — |
| 2022-03-29 | $120.38 | $124.34 | 1,800 | — | — |
| 2022-03-28 | $114.00 | $117.75 | 500 | — | — |
| 2022-03-25 | $114.52 | $118.29 | 500 | — | — |
| 2022-03-24 | $112.35 | $116.05 | 3,100 | — | — |
| 2022-03-23 | $118.50 | $122.40 | 300 | — | — |
| 2022-03-22 | $122.00 | $126.02 | 200 | — | — |
| 2022-03-21 | $119.32 | $123.25 | 200 | — | — |
| 2022-03-18 | $122.66 | $126.70 | 2,900 | — | — |
| 2022-03-17 | $119.37 | $123.30 | 1,700 | — | — |
| 2022-03-16 | $118.01 | $121.89 | 500 | — | — |
| 2022-03-15 | $115.57 | $119.37 | 1,600 | — | — |
| 2022-03-14 | $114.04 | $117.79 | 400 | — | — |
| 2022-03-11 | $117.91 | $121.79 | 1,200 | — | — |
| 2022-03-10 | $112.45 | $116.15 | 2,400 | — | — |
| 2022-03-09 | $114.43 | $118.20 | 2,400 | — | — |
| 2022-03-08 | $108.11 | $111.66 | 1,000 | — | — |
| 2022-03-07 | $104.34 | $107.77 | 2,300 | — | — |
| 2022-03-04 | $105.71 | $109.18 | 3,600 | — | — |
| 2022-03-03 | $115.47 | $119.27 | 5,100 | — | — |
| 2022-03-02 | $122.64 | $126.68 | 1,300 | — | — |
| 2022-03-01 | $124.57 | $128.66 | 3,600 | — | — |
| 2022-02-28 | $141.37 | $146.02 | 1,400 | — | — |
| 2022-02-25 | $138.02 | $142.57 | 900 | — | — |
| 2022-02-24 | $137.18 | $141.69 | 500 | — | — |
| 2022-02-23 | $137.63 | $142.16 | 200 | — | — |
| 2022-02-22 | $145.65 | $150.44 | 1,000 | — | — |
| 2022-02-18 | $145.60 | $150.39 | 600 | — | — |
| 2022-02-17 | $152.47 | $157.49 | 500 | — | — |
| 2022-02-16 | $150.61 | $155.57 | 2,800 | — | — |
| 2022-02-15 | $146.02 | $150.83 | 500 | — | — |
| 2022-02-14 | $151.88 | $156.87 | 600 | — | — |
| 2022-02-11 | $145.50 | $150.29 | 400 | — | — |
| 2022-02-10 | $148.01 | $152.88 | 500 | — | — |
| 2022-02-09 | $154.04 | $159.11 | 1,500 | — | — |
| 2022-02-08 | $153.75 | $158.81 | 700 | — | — |
| 2022-02-07 | $148.71 | $153.61 | 400 | — | — |
| 2022-02-04 | $144.50 | $149.26 | 300 | — | — |
| 2022-02-03 | $142.31 | $146.99 | 700 | — | — |
| 2022-02-02 | $148.05 | $152.92 | 1,500 | — | — |
| 2022-02-01 | $151.74 | $156.73 | 8,100 | — | — |
| 2022-01-31 | $151.76 | $156.75 | 1,700 | — | — |
| 2022-01-28 | $145.75 | $150.55 | 500 | — | — |
| 2022-01-27 | $140.00 | $144.61 | 1,700 | — | — |
| 2022-01-26 | $148.57 | $153.46 | 1,000 | — | — |
| 2022-01-25 | $141.25 | $145.90 | 800 | — | — |
| 2022-01-24 | $144.74 | $149.50 | 11,700 | — | — |
| 2022-01-21 | $149.00 | $153.90 | 900 | — | — |
| 2022-01-20 | $152.63 | $157.65 | 900 | — | — |
| 2022-01-19 | $152.25 | $157.26 | 600 | — | — |
| 2022-01-18 | $148.38 | $153.26 | 2,400 | — | — |
| 2022-01-14 | $157.09 | $162.26 | 1,300 | — | — |
| 2022-01-13 | $160.33 | $165.61 | 800 | — | — |
| 2022-01-12 | $156.60 | $161.76 | 600 | — | — |
| 2022-01-11 | $160.00 | $165.27 | 2,400 | — | — |
| 2022-01-10 | $153.80 | $158.86 | 1,500 | — | — |
| 2022-01-07 | $152.50 | $157.52 | 700 | — | — |
| 2022-01-06 | $151.56 | $156.55 | 2,000 | — | — |
| 2022-01-05 | $165.10 | $170.53 | 2,500 | — | — |
| 2022-01-04 | $160.00 | $165.27 | 1,500 | — | — |
| 2022-01-03 | $161.14 | $166.44 | 3,500 | — | — |