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
- 2006-06-05 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 | $105.00 | $105.00 | 924 | — | — |
| 2022-12-29 | $99.40 | $99.40 | 2,276 | — | — |
| 2022-12-28 | $107.80 | $107.80 | 9,694 | — | — |
| 2022-12-27 | $94.50 | $94.50 | 7,259 | — | — |
| 2022-12-23 | $86.80 | $86.80 | 1,136 | — | — |
| 2022-12-22 | $86.10 | $86.10 | 1,286 | — | — |
| 2022-12-21 | $86.10 | $86.10 | 1,021 | — | — |
| 2022-12-20 | $87.50 | $87.50 | 2,040 | — | — |
| 2022-12-19 | $91.00 | $91.00 | 1,779 | — | — |
| 2022-12-16 | $94.50 | $94.50 | 3,190 | — | — |
| 2022-12-15 | $98.00 | $98.00 | 5,614 | — | — |
| 2022-12-14 | $97.30 | $97.30 | 32,447 | — | — |
| 2022-12-13 | $154.00 | $154.00 | 515,956 | — | — |
| 2022-12-12 | $97.30 | $97.30 | 8,311 | — | — |
| 2022-12-09 | $101.50 | $101.50 | 1,617 | — | — |
| 2022-12-08 | $80.57 | $80.57 | 854 | — | — |
| 2022-12-07 | $83.30 | $83.30 | 234 | — | — |
| 2022-12-06 | $81.90 | $81.90 | 473 | — | — |
| 2022-12-05 | $86.10 | $86.10 | 434 | — | — |
| 2022-12-02 | $86.10 | $86.10 | 503 | — | — |
| 2022-12-01 | $91.70 | $91.70 | 199 | — | — |
| 2022-11-30 | $93.10 | $93.10 | 87 | — | — |
| 2022-11-29 | $93.10 | $93.10 | 204 | — | — |
| 2022-11-28 | $93.80 | $93.80 | 206 | — | — |
| 2022-11-25 | $95.90 | $95.90 | 187 | — | — |
| 2022-11-23 | $97.65 | $97.65 | 126 | — | — |
| 2022-11-22 | $95.20 | $95.20 | 179 | — | — |
| 2022-11-21 | $100.10 | $100.10 | 271 | — | — |
| 2022-11-18 | $108.50 | $108.50 | 63 | — | — |
| 2022-11-17 | $110.60 | $110.60 | 59 | — | — |
| 2022-11-16 | $103.60 | $103.60 | 116 | — | — |
| 2022-11-15 | $115.50 | $115.50 | 119 | — | — |
| 2022-11-14 | $121.80 | $121.80 | 50 | — | — |
| 2022-11-11 | $116.90 | $116.90 | 439 | — | — |
| 2022-11-10 | $103.88 | $103.88 | 87 | — | — |
| 2022-11-09 | $100.80 | $100.80 | 101 | — | — |
| 2022-11-08 | $107.80 | $107.80 | 327 | — | — |
| 2022-11-07 | $109.90 | $109.90 | 290 | — | — |
| 2022-11-04 | $114.45 | $114.45 | 51 | — | — |
| 2022-11-03 | $112.00 | $112.00 | 109 | — | — |
| 2022-11-02 | $114.31 | $114.31 | 40 | — | — |
| 2022-11-01 | $124.60 | $124.60 | 594 | — | — |
| 2022-10-31 | $125.30 | $125.30 | 220 | — | — |
| 2022-10-28 | $124.60 | $124.60 | 1,200 | — | — |
| 2022-10-27 | $115.50 | $115.50 | 67 | — | — |
| 2022-10-26 | $119.00 | $119.00 | 174 | — | — |
| 2022-10-25 | $119.70 | $119.70 | 50 | — | — |
| 2022-10-24 | $113.40 | $113.40 | 264 | — | — |
| 2022-10-21 | $114.10 | $114.10 | 20 | — | — |
| 2022-10-20 | $107.03 | $107.03 | 279 | — | — |
| 2022-10-19 | $113.40 | $113.40 | 1,904 | — | — |
| 2022-10-18 | $100.10 | $100.10 | 1,633 | — | — |
| 2022-10-17 | $120.40 | $120.40 | 110 | — | — |
| 2022-10-14 | $115.85 | $115.85 | 310 | — | — |
| 2022-10-13 | $124.60 | $124.60 | 1,341 | — | — |
| 2022-10-12 | $128.10 | $128.10 | 40 | — | — |
| 2022-10-11 | $119.70 | $119.70 | 450 | — | — |
| 2022-10-10 | $128.10 | $128.10 | 63 | — | — |
| 2022-10-07 | $133.00 | $133.00 | 84 | — | — |
| 2022-10-06 | $137.90 | $137.90 | 73 | — | — |
| 2022-10-05 | $129.50 | $129.50 | 534 | — | — |
| 2022-10-04 | $143.50 | $143.50 | 117 | — | — |
| 2022-10-03 | $139.30 | $139.30 | 94 | — | — |
| 2022-09-30 | $130.90 | $130.90 | 267 | — | — |
| 2022-09-29 | $127.40 | $127.40 | 139 | — | — |
| 2022-09-28 | $139.30 | $139.30 | 417 | — | — |
| 2022-09-27 | $128.10 | $128.10 | 270 | — | — |
| 2022-09-26 | $126.00 | $126.00 | 194 | — | — |
| 2022-09-23 | $137.90 | $137.90 | 77 | — | — |
| 2022-09-22 | $134.40 | $134.40 | 351 | — | — |
| 2022-09-21 | $140.00 | $140.00 | 1,117 | — | — |
| 2022-09-20 | $154.00 | $154.00 | 541 | — | — |
| 2022-09-19 | $159.60 | $159.60 | 2,021 | — | — |
| 2022-09-16 | $143.50 | $143.50 | 3,434 | — | — |
| 2022-09-15 | $194.60 | $194.60 | 2,343 | — | — |
| 2022-09-14 | $210.00 | $210.00 | 1,127 | — | — |
| 2022-09-13 | $199.50 | $199.50 | 2,270 | — | — |
| 2022-09-12 | $218.40 | $218.40 | 5,320 | — | — |
| 2022-09-09 | $207.90 | $207.90 | 693 | — | — |
| 2022-09-08 | $216.30 | $216.30 | 330 | — | — |
| 2022-09-07 | $207.20 | $207.20 | 607 | — | — |
| 2022-09-06 | $196.00 | $196.00 | 1,339 | — | — |
| 2022-09-02 | $210.70 | $210.70 | 2,744 | — | — |
| 2022-09-01 | $233.10 | $233.10 | 5,917 | — | — |
| 2022-08-31 | $260.40 | $260.40 | 4,631 | — | — |
| 2022-08-30 | $269.50 | $269.50 | 11,784 | — | — |
| 2022-08-29 | $298.20 | $298.20 | 27,290 | — | — |
| 2022-08-26 | $222.60 | $222.60 | 15,179 | — | — |
| 2022-08-25 | $252.70 | $252.70 | 2,056 | — | — |
| 2022-08-24 | $205.80 | $205.80 | 317 | — | — |
| 2022-08-23 | $217.00 | $217.00 | 287 | — | — |
| 2022-08-22 | $217.00 | $217.00 | 1,181 | — | — |
| 2022-08-19 | $223.79 | $223.79 | 1,130 | — | — |
| 2022-08-18 | $224.00 | $224.00 | 1,136 | — | — |
| 2022-08-17 | $210.00 | $210.00 | 1,429 | — | — |
| 2022-08-16 | $213.50 | $213.50 | 1,419 | — | — |
| 2022-08-15 | $219.10 | $219.10 | 721 | — | — |
| 2022-08-12 | $224.00 | $224.00 | 1,530 | — | — |
| 2022-08-11 | $249.20 | $249.20 | 799 | — | — |
| 2022-08-10 | $241.36 | $241.36 | 2,413 | — | — |
| 2022-08-09 | $258.30 | $258.30 | 2,200 | — | — |
| 2022-08-08 | $254.80 | $254.80 | 2,989 | — | — |
| 2022-08-05 | $246.40 | $246.40 | 1,477 | — | — |
| 2022-08-04 | $242.90 | $242.90 | 7,084 | — | — |
| 2022-08-03 | $226.10 | $226.10 | 4,909 | — | — |
| 2022-08-02 | $228.90 | $228.90 | 1,383 | — | — |
| 2022-08-01 | $215.60 | $215.60 | 1,890 | — | — |
| 2022-07-29 | $210.00 | $210.00 | 12,511 | — | — |
| 2022-07-28 | $212.80 | $212.80 | 994 | — | — |
| 2022-07-27 | $204.40 | $204.40 | 1,694 | — | — |
| 2022-07-26 | $214.20 | $214.20 | 286 | — | — |
| 2022-07-25 | $219.10 | $219.10 | 473 | — | — |
| 2022-07-22 | $211.26 | $211.26 | 1,014 | — | — |
| 2022-07-21 | $225.75 | $225.75 | 916 | — | — |
| 2022-07-20 | $240.80 | $240.80 | 1,351 | — | — |
| 2022-07-19 | $233.10 | $233.10 | 3,636 | — | — |
| 2022-07-18 | $210.00 | $210.00 | 2,386 | — | — |
| 2022-07-15 | $227.50 | $227.50 | 5,321 | — | — |
| 2022-07-14 | $199.50 | $199.50 | 5,659 | — | — |
| 2022-07-13 | $182.70 | $182.70 | 12,777 | — | — |
| 2022-07-12 | $577.50 | $577.50 | 36 | — | — |
| 2022-07-11 | $490.00 | $490.00 | 0 | — | — |
| 2022-07-08 | $490.00 | $490.00 | 63 | — | — |
| 2022-07-07 | $787.50 | $787.50 | 11 | — | — |
| 2022-07-06 | $735.00 | $735.00 | 0 | — | — |
| 2022-07-05 | $735.00 | $735.00 | 36 | — | — |
| 2022-07-01 | $591.50 | $591.50 | 0 | — | — |
| 2022-06-30 | $591.50 | $591.50 | 0 | — | — |
| 2022-06-29 | $591.50 | $591.50 | 16 | — | — |
| 2022-06-28 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-27 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-24 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-23 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-22 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-21 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-17 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-16 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-15 | $535.50 | $535.50 | 0 | — | — |
| 2022-06-14 | $535.50 | $535.50 | 13 | — | — |
| 2022-06-13 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-10 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-09 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-08 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-07 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-06 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-03 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-02 | $525.00 | $525.00 | 0 | — | — |
| 2022-06-01 | $525.00 | $525.00 | 0 | — | — |
| 2022-05-31 | $525.00 | $525.00 | 7 | — | — |
| 2022-05-27 | $525.70 | $525.70 | 0 | — | — |
| 2022-05-26 | $525.70 | $525.70 | 1 | — | — |
| 2022-05-25 | $469.00 | $469.00 | 0 | — | — |
| 2022-05-24 | $469.00 | $469.00 | 0 | — | — |
| 2022-05-23 | $469.00 | $469.00 | 0 | — | — |
| 2022-05-20 | $469.00 | $469.00 | 16 | — | — |
| 2022-05-19 | $514.50 | $514.50 | 1 | — | — |
| 2022-05-18 | $577.50 | $577.50 | 0 | — | — |
| 2022-05-17 | $577.50 | $577.50 | 1 | — | — |
| 2022-05-16 | $490.00 | $490.00 | 1 | — | — |
| 2022-05-13 | $560.00 | $560.00 | 1 | — | — |
| 2022-05-12 | $490.00 | $490.00 | 0 | — | — |
| 2022-05-11 | $490.00 | $490.00 | 3 | — | — |
| 2022-05-10 | $560.00 | $560.00 | 1 | — | — |
| 2022-05-09 | $630.00 | $630.00 | 0 | — | — |
| 2022-05-06 | $630.00 | $630.00 | 0 | — | — |
| 2022-05-05 | $630.00 | $630.00 | 0 | — | — |
| 2022-05-04 | $630.00 | $630.00 | 0 | — | — |
| 2022-05-03 | $630.00 | $630.00 | 7 | — | — |
| 2022-05-02 | $630.00 | $630.00 | 0 | — | — |
| 2022-04-29 | $630.00 | $630.00 | 0 | — | — |
| 2022-04-28 | $630.00 | $630.00 | 1 | — | — |
| 2022-04-27 | $693.00 | $693.00 | 0 | — | — |
| 2022-04-26 | $693.00 | $693.00 | 0 | — | — |
| 2022-04-25 | $693.00 | $693.00 | 0 | — | — |
| 2022-04-22 | $693.00 | $693.00 | 0 | — | — |
| 2022-04-21 | $693.00 | $693.00 | 1 | — | — |
| 2022-04-20 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-19 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-18 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-14 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-13 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-12 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-11 | $700.00 | $700.00 | 3 | — | — |
| 2022-04-08 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-07 | $700.00 | $700.00 | 0 | — | — |
| 2022-04-06 | $700.00 | $700.00 | 1 | — | — |
| 2022-04-05 | $756.70 | $756.70 | 0 | — | — |
| 2022-04-04 | $756.70 | $756.70 | 0 | — | — |
| 2022-04-01 | $756.70 | $756.70 | 0 | — | — |
| 2022-03-31 | $756.70 | $756.70 | 24 | — | — |
| 2022-03-30 | $738.50 | $738.50 | 0 | — | — |
| 2022-03-29 | $738.50 | $738.50 | 37 | — | — |
| 2022-03-28 | $686.00 | $686.00 | 6 | — | — |
| 2022-03-25 | $665.00 | $665.00 | 0 | — | — |
| 2022-03-24 | $665.00 | $665.00 | 1 | — | — |
| 2022-03-23 | $665.00 | $665.00 | 0 | — | — |
| 2022-03-22 | $665.00 | $665.00 | 3 | — | — |
| 2022-03-21 | $665.00 | $665.00 | 0 | — | — |
| 2022-03-18 | $665.00 | $665.00 | 3 | — | — |
| 2022-03-17 | $647.50 | $647.50 | 0 | — | — |
| 2022-03-16 | $647.50 | $647.50 | 0 | — | — |
| 2022-03-15 | $647.50 | $647.50 | 0 | — | — |
| 2022-03-14 | $647.50 | $647.50 | 0 | — | — |
| 2022-03-11 | $647.50 | $647.50 | 0 | — | — |
| 2022-03-10 | $647.50 | $647.50 | 0 | — | — |
| 2022-03-09 | $647.50 | $647.50 | 0 | — | — |
| 2022-03-08 | $647.50 | $647.50 | 3 | — | — |
| 2022-03-07 | $644.00 | $644.00 | 9 | — | — |
| 2022-03-04 | $689.50 | $689.50 | 7 | — | — |
| 2022-03-03 | $700.00 | $700.00 | 11 | — | — |
| 2022-03-02 | $714.00 | $714.00 | 0 | — | — |
| 2022-03-01 | $714.00 | $714.00 | 3 | — | — |
| 2022-02-28 | $738.50 | $738.50 | 1 | — | — |
| 2022-02-25 | $738.50 | $738.50 | 0 | — | — |
| 2022-02-24 | $738.50 | $738.50 | 1 | — | — |
| 2022-02-23 | $738.50 | $738.50 | 1 | — | — |
| 2022-02-22 | $758.10 | $758.10 | 1 | — | — |
| 2022-02-18 | $840.00 | $840.00 | 6 | — | — |
| 2022-02-17 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-16 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-15 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-14 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-11 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-10 | $707.00 | $707.00 | 1 | — | — |
| 2022-02-09 | $815.50 | $815.50 | 1 | — | — |
| 2022-02-08 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-07 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-04 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-03 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-02 | $707.00 | $707.00 | 0 | — | — |
| 2022-02-01 | $707.00 | $707.00 | 0 | — | — |
| 2022-01-31 | $707.00 | $707.00 | 1 | — | — |
| 2022-01-28 | $770.00 | $770.00 | 0 | — | — |
| 2022-01-27 | $770.00 | $770.00 | 0 | — | — |
| 2022-01-26 | $770.00 | $770.00 | 0 | — | — |
| 2022-01-25 | $770.00 | $770.00 | 0 | — | — |
| 2022-01-24 | $770.00 | $770.00 | 0 | — | — |
| 2022-01-21 | $770.00 | $770.00 | 33 | — | — |
| 2022-01-20 | $700.00 | $700.00 | 0 | — | — |
| 2022-01-19 | $700.00 | $700.00 | 36 | — | — |
| 2022-01-18 | $612.50 | $612.50 | 0 | — | — |
| 2022-01-14 | $612.50 | $612.50 | 3 | — | — |
| 2022-01-13 | $700.00 | $700.00 | 0 | — | — |
| 2022-01-12 | $700.00 | $700.00 | 34 | — | — |
| 2022-01-11 | $794.50 | $794.50 | 20 | — | — |
| 2022-01-10 | $787.50 | $787.50 | 21 | — | — |
| 2022-01-07 | $787.50 | $787.50 | 21 | — | — |
| 2022-01-06 | $787.50 | $787.50 | 3 | — | — |
| 2022-01-05 | $840.00 | $840.00 | 47 | — | — |
| 2022-01-04 | $1,050.00 | $1,050.00 | 0 | — | — |
| 2022-01-03 | $1,050.00 | $1,050.00 | 0 | — | — |