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
- 2013-03-07 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 | $123.00 | $123.00 | 353 | — | — |
| 2022-12-29 | $127.50 | $127.50 | 57 | — | — |
| 2022-12-28 | $120.00 | $120.00 | 426 | — | — |
| 2022-12-27 | $126.00 | $126.00 | 885 | — | — |
| 2022-12-23 | $112.50 | $112.50 | 136 | — | — |
| 2022-12-22 | $118.50 | $118.50 | 159 | — | — |
| 2022-12-21 | $112.50 | $112.50 | 85 | — | — |
| 2022-12-20 | $108.00 | $108.00 | 289 | — | — |
| 2022-12-19 | $108.00 | $108.00 | 333 | — | — |
| 2022-12-16 | $132.00 | $132.00 | 299 | — | — |
| 2022-12-15 | $132.00 | $132.00 | 237 | — | — |
| 2022-12-14 | $132.00 | $132.00 | 79 | — | — |
| 2022-12-13 | $124.50 | $124.50 | 1,078 | — | — |
| 2022-12-12 | $129.00 | $129.00 | 820 | — | — |
| 2022-12-09 | $130.50 | $130.50 | 168 | — | — |
| 2022-12-08 | $127.50 | $127.50 | 100 | — | — |
| 2022-12-07 | $129.00 | $129.00 | 583 | — | — |
| 2022-12-06 | $120.00 | $120.00 | 859 | — | — |
| 2022-12-05 | $126.00 | $126.00 | 436 | — | — |
| 2022-12-02 | $129.00 | $129.00 | 35 | — | — |
| 2022-12-01 | $126.00 | $126.00 | 816 | — | — |
| 2022-11-30 | $126.00 | $126.00 | 319 | — | — |
| 2022-11-29 | $118.50 | $118.50 | 53 | — | — |
| 2022-11-28 | $123.00 | $123.00 | 35 | — | — |
| 2022-11-25 | $118.50 | $118.50 | 28 | — | — |
| 2022-11-23 | $121.50 | $121.50 | 39 | — | — |
| 2022-11-22 | $117.00 | $117.00 | 75 | — | — |
| 2022-11-21 | $124.50 | $124.50 | 105 | — | — |
| 2022-11-18 | $123.00 | $123.00 | 99 | — | — |
| 2022-11-17 | $121.50 | $121.50 | 1,084 | — | — |
| 2022-11-16 | $117.00 | $117.00 | 57 | — | — |
| 2022-11-15 | $118.50 | $118.50 | 136 | — | — |
| 2022-11-14 | $115.50 | $115.50 | 245 | — | — |
| 2022-11-11 | $114.00 | $114.00 | 637 | — | — |
| 2022-11-10 | $105.00 | $105.00 | 291 | — | — |
| 2022-11-09 | $96.00 | $96.00 | 699 | — | — |
| 2022-11-08 | $108.00 | $108.00 | 443 | — | — |
| 2022-11-07 | $118.50 | $118.50 | 1,176 | — | — |
| 2022-11-04 | $121.50 | $121.50 | 2,822 | — | — |
| 2022-11-03 | $100.50 | $100.50 | 94 | — | — |
| 2022-11-02 | $106.50 | $106.50 | 121 | — | — |
| 2022-11-01 | $111.00 | $111.00 | 424 | — | — |
| 2022-10-31 | $103.50 | $103.50 | 192 | — | — |
| 2022-10-28 | $108.00 | $108.00 | 169 | — | — |
| 2022-10-27 | $111.00 | $111.00 | 121 | — | — |
| 2022-10-26 | $106.50 | $106.50 | 88 | — | — |
| 2022-10-25 | $102.00 | $102.00 | 183 | — | — |
| 2022-10-24 | $96.00 | $96.00 | 161 | — | — |
| 2022-10-21 | $102.00 | $102.00 | 141 | — | — |
| 2022-10-20 | $103.50 | $103.50 | 212 | — | — |
| 2022-10-19 | $108.00 | $108.00 | 1,501 | — | — |
| 2022-10-18 | $109.50 | $109.50 | 487 | — | — |
| 2022-10-17 | $108.00 | $108.00 | 266 | — | — |
| 2022-10-14 | $109.50 | $109.50 | 477 | — | — |
| 2022-10-13 | $114.00 | $114.00 | 464 | — | — |
| 2022-10-12 | $106.50 | $106.50 | 770 | — | — |
| 2022-10-11 | $115.50 | $115.50 | 1,103 | — | — |
| 2022-10-10 | $144.00 | $144.00 | 6,187 | — | — |
| 2022-10-07 | $126.00 | $126.00 | 307 | — | — |
| 2022-10-06 | $132.00 | $132.00 | 515 | — | — |
| 2022-10-05 | $121.50 | $121.50 | 225 | — | — |
| 2022-10-04 | $123.00 | $123.00 | 382 | — | — |
| 2022-10-03 | $124.50 | $124.50 | 3,662 | — | — |
| 2022-09-30 | $130.50 | $130.50 | 689 | — | — |
| 2022-09-29 | $130.50 | $130.50 | 303 | — | — |
| 2022-09-28 | $121.50 | $121.50 | 308 | — | — |
| 2022-09-27 | $118.50 | $118.50 | 687 | — | — |
| 2022-09-26 | $118.50 | $118.50 | 121 | — | — |
| 2022-09-23 | $120.00 | $120.00 | 357 | — | — |
| 2022-09-22 | $115.50 | $115.50 | 839 | — | — |
| 2022-09-21 | $127.50 | $127.50 | 823 | — | — |
| 2022-09-20 | $132.00 | $132.00 | 531 | — | — |
| 2022-09-19 | $133.50 | $133.50 | 303 | — | — |
| 2022-09-16 | $133.50 | $133.50 | 1,127 | — | — |
| 2022-09-15 | $138.00 | $138.00 | 707 | — | — |
| 2022-09-14 | $141.00 | $141.00 | 785 | — | — |
| 2022-09-13 | $147.00 | $147.00 | 587 | — | — |
| 2022-09-12 | $148.50 | $148.50 | 3,079 | — | — |
| 2022-09-09 | $154.50 | $154.50 | 28,724 | — | — |
| 2022-09-08 | $174.00 | $174.00 | 229 | — | — |
| 2022-09-07 | $172.50 | $172.50 | 247 | — | — |
| 2022-09-06 | $169.50 | $169.50 | 414 | — | — |
| 2022-09-02 | $175.50 | $175.50 | 614 | — | — |
| 2022-09-01 | $180.00 | $180.00 | 757 | — | — |
| 2022-08-31 | $187.50 | $187.50 | 2,601 | — | — |
| 2022-08-30 | $177.00 | $177.00 | 370 | — | — |
| 2022-08-29 | $184.50 | $184.50 | 1,124 | — | — |
| 2022-08-26 | $189.00 | $189.00 | 1,004 | — | — |
| 2022-08-25 | $202.50 | $202.50 | 202 | — | — |
| 2022-08-24 | $201.00 | $201.00 | 819 | — | — |
| 2022-08-23 | $204.00 | $204.00 | 754 | — | — |
| 2022-08-22 | $204.00 | $204.00 | 1,287 | — | — |
| 2022-08-19 | $217.50 | $217.50 | 948 | — | — |
| 2022-08-18 | $207.00 | $207.00 | 681 | — | — |
| 2022-08-17 | $205.50 | $205.50 | 777 | — | — |
| 2022-08-16 | $204.00 | $204.00 | 1,305 | — | — |
| 2022-08-15 | $207.00 | $207.00 | 841 | — | — |
| 2022-08-12 | $208.50 | $208.50 | 838 | — | — |
| 2022-08-11 | $207.00 | $207.00 | 751 | — | — |
| 2022-08-10 | $202.50 | $202.50 | 1,238 | — | — |
| 2022-08-09 | $193.50 | $193.50 | 3,936 | — | — |
| 2022-08-08 | $234.00 | $234.00 | 6,948 | — | — |
| 2022-08-05 | $211.50 | $211.50 | 2,045 | — | — |
| 2022-08-04 | $208.50 | $208.50 | 1,457 | — | — |
| 2022-08-03 | $204.00 | $204.00 | 2,251 | — | — |
| 2022-08-02 | $199.50 | $199.50 | 3,716 | — | — |
| 2022-08-01 | $174.00 | $174.00 | 475 | — | — |
| 2022-07-29 | $178.50 | $178.50 | 363 | — | — |
| 2022-07-28 | $177.00 | $177.00 | 531 | — | — |
| 2022-07-27 | $183.00 | $183.00 | 1,424 | — | — |
| 2022-07-26 | $177.00 | $177.00 | 11,059 | — | — |
| 2022-07-25 | $201.00 | $201.00 | 560 | — | — |
| 2022-07-22 | $207.00 | $207.00 | 693 | — | — |
| 2022-07-21 | $204.00 | $204.00 | 485 | — | — |
| 2022-07-20 | $199.50 | $199.50 | 371 | — | — |
| 2022-07-19 | $201.00 | $201.00 | 1,602 | — | — |
| 2022-07-18 | $198.00 | $198.00 | 925 | — | — |
| 2022-07-15 | $186.00 | $186.00 | 419 | — | — |
| 2022-07-14 | $189.00 | $189.00 | 475 | — | — |
| 2022-07-13 | $190.50 | $190.50 | 595 | — | — |
| 2022-07-12 | $193.50 | $193.50 | 837 | — | — |
| 2022-07-11 | $190.50 | $190.50 | 466 | — | — |
| 2022-07-08 | $198.00 | $198.00 | 650 | — | — |
| 2022-07-07 | $193.50 | $193.50 | 636 | — | — |
| 2022-07-06 | $192.00 | $192.00 | 774 | — | — |
| 2022-07-05 | $186.00 | $186.00 | 1,281 | — | — |
| 2022-07-01 | $177.00 | $177.00 | 2,387 | — | — |
| 2022-06-30 | $189.00 | $189.00 | 992 | — | — |
| 2022-06-29 | $193.50 | $193.50 | 1,957 | — | — |
| 2022-06-28 | $199.50 | $199.50 | 3,661 | — | — |
| 2022-06-27 | $210.00 | $210.00 | 3,115 | — | — |
| 2022-06-24 | $220.50 | $220.50 | 3,688 | — | — |
| 2022-06-23 | $238.50 | $238.50 | 20,189 | — | — |
| 2022-06-22 | $261.00 | $261.00 | 209,981 | — | — |
| 2022-06-21 | $223.50 | $223.50 | 1,180 | — | — |
| 2022-06-17 | $216.00 | $216.00 | 480 | — | — |
| 2022-06-16 | $204.00 | $204.00 | 438 | — | — |
| 2022-06-15 | $211.50 | $211.50 | 597 | — | — |
| 2022-06-14 | $207.00 | $207.00 | 1,087 | — | — |
| 2022-06-13 | $220.50 | $220.50 | 1,219 | — | — |
| 2022-06-10 | $241.50 | $241.50 | 2,644 | — | — |
| 2022-06-09 | $240.00 | $240.00 | 2,115 | — | — |
| 2022-06-08 | $229.50 | $229.50 | 1,088 | — | — |
| 2022-06-07 | $225.00 | $225.00 | 840 | — | — |
| 2022-06-06 | $232.50 | $232.50 | 1,854 | — | — |
| 2022-06-03 | $220.50 | $220.50 | 392 | — | — |
| 2022-06-02 | $225.00 | $225.00 | 2,409 | — | — |
| 2022-06-01 | $229.50 | $229.50 | 1,028 | — | — |
| 2022-05-31 | $238.50 | $238.50 | 1,304 | — | — |
| 2022-05-27 | $219.00 | $219.00 | 775 | — | — |
| 2022-05-26 | $220.50 | $220.50 | 1,117 | — | — |
| 2022-05-25 | $231.00 | $231.00 | 2,111 | — | — |
| 2022-05-24 | $228.00 | $228.00 | 21,620 | — | — |
| 2022-05-23 | $256.50 | $256.50 | 206 | — | — |
| 2022-05-20 | $267.00 | $267.00 | 363 | — | — |
| 2022-05-19 | $268.50 | $268.50 | 891 | — | — |
| 2022-05-18 | $277.50 | $277.50 | 136 | — | — |
| 2022-05-17 | $283.50 | $283.50 | 1,451 | — | — |
| 2022-05-16 | $264.00 | $264.00 | 740 | — | — |
| 2022-05-13 | $294.00 | $294.00 | 8,476 | — | — |
| 2022-05-12 | $333.00 | $333.00 | 151 | — | — |
| 2022-05-11 | $322.50 | $322.50 | 380 | — | — |
| 2022-05-10 | $333.00 | $333.00 | 562 | — | — |
| 2022-05-09 | $337.50 | $337.50 | 455 | — | — |
| 2022-05-06 | $342.00 | $342.00 | 504 | — | — |
| 2022-05-05 | $343.50 | $343.50 | 308 | — | — |
| 2022-05-04 | $348.00 | $348.00 | 510 | — | — |
| 2022-05-03 | $330.00 | $330.00 | 697 | — | — |
| 2022-05-02 | $328.50 | $328.50 | 589 | — | — |
| 2022-04-29 | $339.00 | $339.00 | 323 | — | — |
| 2022-04-28 | $337.50 | $337.50 | 262 | — | — |
| 2022-04-27 | $325.50 | $325.50 | 421 | — | — |
| 2022-04-26 | $322.50 | $322.50 | 910 | — | — |
| 2022-04-25 | $361.50 | $361.50 | 593 | — | — |
| 2022-04-22 | $366.00 | $366.00 | 613 | — | — |
| 2022-04-21 | $364.50 | $364.50 | 417 | — | — |
| 2022-04-20 | $384.00 | $384.00 | 897 | — | — |
| 2022-04-19 | $396.00 | $396.00 | 965 | — | — |
| 2022-04-18 | $393.00 | $393.00 | 874 | — | — |
| 2022-04-14 | $405.00 | $405.00 | 1,412 | — | — |
| 2022-04-13 | $433.50 | $433.50 | 1,612 | — | — |
| 2022-04-12 | $435.00 | $435.00 | 1,701 | — | — |
| 2022-04-11 | $480.00 | $480.00 | 1,825 | — | — |
| 2022-04-08 | $505.50 | $505.50 | 1,895 | — | — |
| 2022-04-07 | $516.00 | $516.00 | 2,129 | — | — |
| 2022-04-06 | $549.00 | $549.00 | 2,596 | — | — |
| 2022-04-05 | $580.50 | $580.50 | 5,075 | — | — |
| 2022-04-04 | $624.00 | $624.00 | 60,835 | — | — |
| 2022-04-01 | $546.00 | $546.00 | 20,747 | — | — |
| 2022-03-31 | $528.00 | $528.00 | 2,231 | — | — |
| 2022-03-30 | $520.50 | $520.50 | 7,906 | — | — |
| 2022-03-29 | $592.50 | $592.50 | 11,470 | — | — |
| 2022-03-28 | $631.50 | $631.50 | 30,432 | — | — |
| 2022-03-25 | $655.50 | $655.50 | 56,174 | — | — |
| 2022-03-24 | $645.00 | $645.00 | 493,577 | — | — |
| 2022-03-23 | $507.00 | $507.00 | 37,669 | — | — |
| 2022-03-22 | $658.50 | $658.50 | 614,792 | — | — |
| 2022-03-21 | $300.00 | $300.00 | 905 | — | — |
| 2022-03-18 | $285.00 | $285.00 | 1,293 | — | — |
| 2022-03-17 | $307.50 | $307.50 | 1,017 | — | — |
| 2022-03-16 | $318.00 | $318.00 | 3,885 | — | — |
| 2022-03-15 | $283.50 | $283.50 | 1,478 | — | — |
| 2022-03-14 | $270.00 | $270.00 | 66 | — | — |
| 2022-03-11 | $277.50 | $277.50 | 28 | — | — |
| 2022-03-10 | $273.00 | $273.00 | 261 | — | — |
| 2022-03-09 | $274.50 | $274.50 | 29 | — | — |
| 2022-03-08 | $271.50 | $271.50 | 27 | — | — |
| 2022-03-07 | $271.50 | $271.50 | 78 | — | — |
| 2022-03-04 | $282.00 | $282.00 | 42 | — | — |
| 2022-03-03 | $276.00 | $276.00 | 46 | — | — |
| 2022-03-02 | $277.50 | $277.50 | 99 | — | — |
| 2022-03-01 | $268.50 | $268.50 | 43 | — | — |
| 2022-02-28 | $270.00 | $270.00 | 130 | — | — |
| 2022-02-25 | $277.50 | $277.50 | 23 | — | — |
| 2022-02-24 | $265.50 | $265.50 | 67 | — | — |
| 2022-02-23 | $271.50 | $271.50 | 20 | — | — |
| 2022-02-22 | $288.00 | $288.00 | 29 | — | — |
| 2022-02-18 | $277.50 | $277.50 | 80 | — | — |
| 2022-02-17 | $280.50 | $280.50 | 75 | — | — |
| 2022-02-16 | $304.50 | $304.50 | 67 | — | — |
| 2022-02-15 | $292.50 | $292.50 | 69 | — | — |
| 2022-02-14 | $303.00 | $303.00 | 62 | — | — |
| 2022-02-11 | $274.50 | $274.50 | 66 | — | — |
| 2022-02-10 | $283.50 | $283.50 | 31 | — | — |
| 2022-02-09 | $283.50 | $283.50 | 49 | — | — |
| 2022-02-08 | $304.50 | $304.50 | 10 | — | — |
| 2022-02-07 | $285.00 | $285.00 | 37 | — | — |
| 2022-02-04 | $277.50 | $277.50 | 14 | — | — |
| 2022-02-03 | $274.50 | $274.50 | 284 | — | — |
| 2022-02-02 | $288.00 | $288.00 | 271 | — | — |
| 2022-02-01 | $288.00 | $288.00 | 333 | — | — |
| 2022-01-31 | $277.50 | $277.50 | 105 | — | — |
| 2022-01-28 | $273.00 | $273.00 | 24 | — | — |
| 2022-01-27 | $265.50 | $265.50 | 53 | — | — |
| 2022-01-26 | $270.00 | $270.00 | 89 | — | — |
| 2022-01-25 | $259.50 | $259.50 | 45 | — | — |
| 2022-01-24 | $241.50 | $241.50 | 541 | — | — |
| 2022-01-21 | $279.00 | $279.00 | 334 | — | — |
| 2022-01-20 | $321.00 | $321.00 | 89 | — | — |
| 2022-01-19 | $310.50 | $310.50 | 103 | — | — |
| 2022-01-18 | $330.00 | $330.00 | 44 | — | — |
| 2022-01-14 | $328.50 | $328.50 | 91 | — | — |
| 2022-01-13 | $337.50 | $337.50 | 145 | — | — |
| 2022-01-12 | $352.50 | $352.50 | 47 | — | — |
| 2022-01-11 | $337.50 | $337.50 | 13 | — | — |
| 2022-01-10 | $333.00 | $333.00 | 55 | — | — |
| 2022-01-07 | $343.50 | $343.50 | 20 | — | — |
| 2022-01-06 | $340.50 | $340.50 | 53 | — | — |
| 2022-01-05 | $358.50 | $358.50 | 141 | — | — |
| 2022-01-04 | $366.00 | $366.00 | 587 | — | — |
| 2022-01-03 | $342.00 | $342.00 | 1,902 | — | — |