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
- 2018-05-31 to 2026-09-03
- 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 | $178.50 | $178.50 | 434 | — | — |
| 2022-12-29 | $173.25 | $173.25 | 831 | — | — |
| 2022-12-28 | $162.85 | $162.85 | 509 | — | — |
| 2022-12-27 | $159.25 | $159.25 | 854 | — | — |
| 2022-12-23 | $158.90 | $158.90 | 2,366 | — | — |
| 2022-12-22 | $175.00 | $175.00 | 217 | — | — |
| 2022-12-21 | $174.65 | $174.65 | 603 | — | — |
| 2022-12-20 | $170.45 | $170.45 | 649 | — | — |
| 2022-12-19 | $176.23 | $176.23 | 463 | — | — |
| 2022-12-16 | $183.05 | $183.05 | 1,760 | — | — |
| 2022-12-15 | $183.05 | $183.05 | 663 | — | — |
| 2022-12-14 | $193.55 | $193.55 | 131 | — | — |
| 2022-12-13 | $192.15 | $192.15 | 451 | — | — |
| 2022-12-12 | $195.30 | $195.30 | 640 | — | — |
| 2022-12-09 | $201.95 | $201.95 | 474 | — | — |
| 2022-12-08 | $204.40 | $204.40 | 323 | — | — |
| 2022-12-07 | $207.20 | $207.20 | 266 | — | — |
| 2022-12-06 | $206.50 | $206.50 | 109 | — | — |
| 2022-12-05 | $207.55 | $207.55 | 89 | — | — |
| 2022-12-02 | $207.51 | $207.51 | 517 | — | — |
| 2022-12-01 | $203.35 | $203.35 | 163 | — | — |
| 2022-11-30 | $206.50 | $206.50 | 826 | — | — |
| 2022-11-29 | $204.93 | $204.93 | 134 | — | — |
| 2022-11-28 | $207.20 | $207.20 | 229 | — | — |
| 2022-11-25 | $206.15 | $206.15 | 26 | — | — |
| 2022-11-23 | $204.82 | $204.82 | 140 | — | — |
| 2022-11-22 | $203.70 | $203.70 | 129 | — | — |
| 2022-11-21 | $204.40 | $204.40 | 257 | — | — |
| 2022-11-18 | $208.60 | $208.60 | 280 | — | — |
| 2022-11-17 | $208.60 | $208.60 | 1,140 | — | — |
| 2022-11-16 | $208.60 | $208.60 | 591 | — | — |
| 2022-11-15 | $214.55 | $214.55 | 223 | — | — |
| 2022-11-14 | $212.80 | $212.80 | 223 | — | — |
| 2022-11-11 | $213.15 | $213.15 | 1,111 | — | — |
| 2022-11-10 | $204.40 | $204.40 | 77 | — | — |
| 2022-11-09 | $199.15 | $199.15 | 580 | — | — |
| 2022-11-08 | $206.32 | $206.32 | 177 | — | — |
| 2022-11-07 | $207.73 | $207.73 | 734 | — | — |
| 2022-11-04 | $208.25 | $208.25 | 263 | — | — |
| 2022-11-03 | $208.95 | $208.95 | 300 | — | — |
| 2022-11-02 | $211.75 | $211.75 | 286 | — | — |
| 2022-11-01 | $220.85 | $220.85 | 83 | — | — |
| 2022-10-31 | $220.15 | $220.15 | 197 | — | — |
| 2022-10-28 | $218.75 | $218.75 | 46 | — | — |
| 2022-10-27 | $215.95 | $215.95 | 283 | — | — |
| 2022-10-26 | $217.35 | $217.35 | 157 | — | — |
| 2022-10-25 | $218.05 | $218.05 | 214 | — | — |
| 2022-10-24 | $213.15 | $213.15 | 60 | — | — |
| 2022-10-21 | $214.55 | $214.55 | 817 | — | — |
| 2022-10-20 | $206.15 | $206.15 | 126 | — | — |
| 2022-10-19 | $207.90 | $207.90 | 289 | — | — |
| 2022-10-18 | $212.45 | $212.45 | 214 | — | — |
| 2022-10-17 | $208.60 | $208.60 | 451 | — | — |
| 2022-10-14 | $200.90 | $200.90 | 354 | — | — |
| 2022-10-13 | $210.70 | $210.70 | 191 | — | — |
| 2022-10-12 | $204.05 | $204.05 | 471 | — | — |
| 2022-10-11 | $206.15 | $206.15 | 474 | — | — |
| 2022-10-10 | $210.00 | $210.00 | 786 | — | — |
| 2022-10-07 | $218.05 | $218.05 | 523 | — | — |
| 2022-10-06 | $225.75 | $225.75 | 380 | — | — |
| 2022-10-05 | $231.00 | $231.00 | 774 | — | — |
| 2022-10-04 | $227.50 | $227.50 | 534 | — | — |
| 2022-10-03 | $226.80 | $226.80 | 320 | — | — |
| 2022-09-30 | $219.80 | $219.80 | 577 | — | — |
| 2022-09-29 | $221.20 | $221.20 | 286 | — | — |
| 2022-09-28 | $217.00 | $217.00 | 671 | — | — |
| 2022-09-27 | $211.75 | $211.75 | 1,251 | — | — |
| 2022-09-26 | $204.75 | $204.75 | 1,757 | — | — |
| 2022-09-23 | $215.60 | $215.60 | 2,360 | — | — |
| 2022-09-22 | $222.25 | $222.25 | 1,923 | — | — |
| 2022-09-21 | $238.00 | $238.00 | 2,786 | — | — |
| 2022-09-20 | $261.45 | $261.45 | 1,134 | — | — |
| 2022-09-19 | $261.45 | $261.45 | 1,177 | — | — |
| 2022-09-16 | $266.00 | $266.00 | 1,971 | — | — |
| 2022-09-15 | $273.35 | $273.35 | 391 | — | — |
| 2022-09-14 | $273.70 | $273.70 | 1,023 | — | — |
| 2022-09-13 | $269.85 | $269.85 | 2,337 | — | — |
| 2022-09-12 | $273.70 | $273.70 | 1,220 | — | — |
| 2022-09-09 | $256.90 | $256.90 | 820 | — | — |
| 2022-09-08 | $264.25 | $264.25 | 937 | — | — |
| 2022-09-07 | $269.50 | $269.50 | 897 | — | — |
| 2022-09-06 | $258.30 | $258.30 | 1,880 | — | — |
| 2022-09-02 | $252.38 | $252.38 | 503 | — | — |
| 2022-09-01 | $256.90 | $256.90 | 449 | — | — |
| 2022-08-31 | $259.00 | $259.00 | 509 | — | — |
| 2022-08-30 | $252.70 | $252.70 | 1,540 | — | — |
| 2022-08-29 | $253.40 | $253.40 | 2,366 | — | — |
| 2022-08-26 | $244.65 | $244.65 | 1,797 | — | — |
| 2022-08-25 | $245.70 | $245.70 | 1,649 | — | — |
| 2022-08-24 | $238.70 | $238.70 | 1,426 | — | — |
| 2022-08-23 | $235.90 | $235.90 | 671 | — | — |
| 2022-08-22 | $229.95 | $229.95 | 1,306 | — | — |
| 2022-08-19 | $219.80 | $219.80 | 409 | — | — |
| 2022-08-18 | $220.15 | $220.15 | 1,060 | — | — |
| 2022-08-17 | $209.30 | $209.30 | 497 | — | — |
| 2022-08-16 | $203.00 | $203.00 | 840 | — | — |
| 2022-08-15 | $204.05 | $204.05 | 286 | — | — |
| 2022-08-12 | $208.60 | $208.60 | 637 | — | — |
| 2022-08-11 | $210.00 | $210.00 | 1,057 | — | — |
| 2022-08-10 | $211.75 | $211.75 | 566 | — | — |
| 2022-08-09 | $193.55 | $193.55 | 606 | — | — |
| 2022-08-08 | $203.00 | $203.00 | 909 | — | — |
| 2022-08-05 | $208.25 | $208.25 | 1,100 | — | — |
| 2022-08-04 | $200.55 | $200.55 | 1,280 | — | — |
| 2022-08-03 | $184.80 | $184.80 | 306 | — | — |
| 2022-08-02 | $180.25 | $180.25 | 563 | — | — |
| 2022-08-01 | $183.40 | $183.40 | 46 | — | — |
| 2022-07-29 | $185.15 | $185.15 | 149 | — | — |
| 2022-07-28 | $184.45 | $184.45 | 440 | — | — |
| 2022-07-27 | $179.20 | $179.20 | 429 | — | — |
| 2022-07-26 | $179.55 | $179.55 | 229 | — | — |
| 2022-07-25 | $181.65 | $181.65 | 946 | — | — |
| 2022-07-22 | $178.15 | $178.15 | 597 | — | — |
| 2022-07-21 | $180.77 | $180.77 | 643 | — | — |
| 2022-07-20 | $176.75 | $176.75 | 620 | — | — |
| 2022-07-19 | $174.65 | $174.65 | 571 | — | — |
| 2022-07-18 | $174.30 | $174.30 | 2,194 | — | — |
| 2022-07-15 | $185.50 | $185.50 | 671 | — | — |
| 2022-07-14 | $175.00 | $175.00 | 731 | — | — |
| 2022-07-13 | $175.00 | $175.00 | 363 | — | — |
| 2022-07-12 | $174.65 | $174.65 | 683 | — | — |
| 2022-07-11 | $174.30 | $174.30 | 409 | — | — |
| 2022-07-08 | $174.30 | $174.30 | 2,211 | — | — |
| 2022-07-07 | $154.70 | $154.70 | 374 | — | — |
| 2022-07-06 | $149.80 | $149.80 | 514 | — | — |
| 2022-07-05 | $144.02 | $144.02 | 506 | — | — |
| 2022-07-01 | $135.45 | $135.45 | 277 | — | — |
| 2022-06-30 | $132.30 | $132.30 | 383 | — | — |
| 2022-06-29 | $129.85 | $129.85 | 126 | — | — |
| 2022-06-28 | $133.00 | $133.00 | 166 | — | — |
| 2022-06-27 | $134.23 | $134.23 | 677 | — | — |
| 2022-06-24 | $133.00 | $133.00 | 606 | — | — |
| 2022-06-23 | $134.75 | $134.75 | 391 | — | — |
| 2022-06-22 | $135.10 | $135.10 | 757 | — | — |
| 2022-06-21 | $130.55 | $130.55 | 623 | — | — |
| 2022-06-17 | $126.00 | $126.00 | 1,686 | — | — |
| 2022-06-16 | $122.85 | $122.85 | 877 | — | — |
| 2022-06-15 | $124.25 | $124.25 | 1,174 | — | — |
| 2022-06-14 | $118.65 | $118.65 | 697 | — | — |
| 2022-06-13 | $119.70 | $119.70 | 1,571 | — | — |
| 2022-06-10 | $132.30 | $132.30 | 1,829 | — | — |
| 2022-06-09 | $131.95 | $131.95 | 637 | — | — |
| 2022-06-08 | $142.10 | $142.10 | 1,051 | — | — |
| 2022-06-07 | $133.70 | $133.70 | 3,563 | — | — |
| 2022-06-06 | $140.35 | $140.35 | 1,323 | — | — |
| 2022-06-03 | $150.15 | $150.15 | 386 | — | — |
| 2022-06-02 | $147.35 | $147.35 | 363 | — | — |
| 2022-06-01 | $145.60 | $145.60 | 1,349 | — | — |
| 2022-05-31 | $143.15 | $143.15 | 406 | — | — |
| 2022-05-27 | $145.43 | $145.43 | 194 | — | — |
| 2022-05-26 | $142.10 | $142.10 | 411 | — | — |
| 2022-05-25 | $144.20 | $144.20 | 777 | — | — |
| 2022-05-24 | $143.50 | $143.50 | 649 | — | — |
| 2022-05-23 | $149.80 | $149.80 | 274 | — | — |
| 2022-05-20 | $145.60 | $145.60 | 909 | — | — |
| 2022-05-19 | $152.25 | $152.25 | 629 | — | — |
| 2022-05-18 | $147.70 | $147.70 | 206 | — | — |
| 2022-05-17 | $148.75 | $148.75 | 709 | — | — |
| 2022-05-16 | $145.95 | $145.95 | 471 | — | — |
| 2022-05-13 | $143.50 | $143.50 | 974 | — | — |
| 2022-05-12 | $145.95 | $145.95 | 654 | — | — |
| 2022-05-11 | $141.05 | $141.05 | 1,126 | — | — |
| 2022-05-10 | $151.20 | $151.20 | 643 | — | — |
| 2022-05-09 | $139.13 | $139.13 | 1,500 | — | — |
| 2022-05-06 | $152.60 | $152.60 | 769 | — | — |
| 2022-05-05 | $157.15 | $157.15 | 351 | — | — |
| 2022-05-04 | $158.20 | $158.20 | 586 | — | — |
| 2022-05-03 | $159.25 | $159.25 | 497 | — | — |
| 2022-05-02 | $160.65 | $160.65 | 686 | — | — |
| 2022-04-29 | $157.50 | $157.50 | 554 | — | — |
| 2022-04-28 | $159.95 | $159.95 | 1,411 | — | — |
| 2022-04-27 | $161.00 | $161.00 | 674 | — | — |
| 2022-04-26 | $162.40 | $162.40 | 674 | — | — |
| 2022-04-25 | $166.60 | $166.60 | 1,449 | — | — |
| 2022-04-22 | $169.75 | $169.75 | 1,083 | — | — |
| 2022-04-21 | $169.75 | $169.75 | 763 | — | — |
| 2022-04-20 | $159.60 | $159.60 | 2,323 | — | — |
| 2022-04-19 | $162.05 | $162.05 | 1,791 | — | — |
| 2022-04-18 | $175.00 | $175.00 | 1,271 | — | — |
| 2022-04-14 | $189.49 | $189.49 | 260 | — | — |
| 2022-04-13 | $187.95 | $187.95 | 1,303 | — | — |
| 2022-04-12 | $191.10 | $191.10 | 503 | — | — |
| 2022-04-11 | $189.00 | $189.00 | 1,649 | — | — |
| 2022-04-08 | $200.20 | $200.20 | 940 | — | — |
| 2022-04-07 | $211.93 | $211.93 | 657 | — | — |
| 2022-04-06 | $211.75 | $211.75 | 1,126 | — | — |
| 2022-04-05 | $226.10 | $226.10 | 751 | — | — |
| 2022-04-04 | $227.50 | $227.50 | 1,029 | — | — |
| 2022-04-01 | $225.05 | $225.05 | 1,586 | — | — |
| 2022-03-31 | $222.95 | $222.95 | 1,171 | — | — |
| 2022-03-30 | $219.45 | $219.45 | 1,471 | — | — |
| 2022-03-29 | $215.60 | $215.60 | 2,703 | — | — |
| 2022-03-28 | $212.80 | $212.80 | 8,666 | — | — |
| 2022-03-25 | $168.00 | $168.00 | 391 | — | — |
| 2022-03-24 | $175.00 | $175.00 | 963 | — | — |
| 2022-03-23 | $182.00 | $182.00 | 1,157 | — | — |
| 2022-03-22 | $182.70 | $182.70 | 451 | — | — |
| 2022-03-21 | $178.15 | $178.15 | 5,220 | — | — |
| 2022-03-18 | $182.70 | $182.70 | 440 | — | — |
| 2022-03-17 | $181.65 | $181.65 | 1,669 | — | — |
| 2022-03-16 | $169.40 | $169.40 | 977 | — | — |
| 2022-03-15 | $159.60 | $159.60 | 423 | — | — |
| 2022-03-14 | $160.65 | $160.65 | 1,560 | — | — |
| 2022-03-11 | $173.60 | $173.60 | 189 | — | — |
| 2022-03-10 | $179.90 | $179.90 | 509 | — | — |
| 2022-03-09 | $181.26 | $181.26 | 634 | — | — |
| 2022-03-08 | $176.05 | $176.05 | 486 | — | — |
| 2022-03-07 | $178.50 | $178.50 | 631 | — | — |
| 2022-03-04 | $171.85 | $171.85 | 1,403 | — | — |
| 2022-03-03 | $183.05 | $183.05 | 951 | — | — |
| 2022-03-02 | $185.15 | $185.15 | 794 | — | — |
| 2022-03-01 | $183.40 | $183.40 | 866 | — | — |
| 2022-02-28 | $176.40 | $176.40 | 920 | — | — |
| 2022-02-25 | $176.29 | $176.29 | 2,240 | — | — |
| 2022-02-24 | $158.90 | $158.90 | 1,737 | — | — |
| 2022-02-23 | $154.70 | $154.70 | 3,254 | — | — |
| 2022-02-22 | $159.60 | $159.60 | 2,929 | — | — |
| 2022-02-18 | $171.15 | $171.15 | 1,089 | — | — |
| 2022-02-17 | $171.60 | $171.60 | 2,717 | — | — |
| 2022-02-16 | $180.25 | $180.25 | 2,320 | — | — |
| 2022-02-15 | $183.40 | $183.40 | 1,337 | — | — |
| 2022-02-14 | $182.35 | $182.35 | 426 | — | — |
| 2022-02-11 | $185.50 | $185.50 | 1,489 | — | — |
| 2022-02-10 | $189.70 | $189.70 | 840 | — | — |
| 2022-02-09 | $192.15 | $192.15 | 2,183 | — | — |
| 2022-02-08 | $185.85 | $185.85 | 1,220 | — | — |
| 2022-02-07 | $187.25 | $187.25 | 437 | — | — |
| 2022-02-04 | $186.38 | $186.38 | 4,297 | — | — |
| 2022-02-03 | $194.25 | $194.25 | 991 | — | — |
| 2022-02-02 | $189.00 | $189.00 | 957 | — | — |
| 2022-02-01 | $192.50 | $192.50 | 2,126 | — | — |
| 2022-01-31 | $192.85 | $192.85 | 440 | — | — |
| 2022-01-28 | $185.85 | $185.85 | 1,717 | — | — |
| 2022-01-27 | $194.25 | $194.25 | 1,089 | — | — |
| 2022-01-26 | $205.45 | $205.45 | 866 | — | — |
| 2022-01-25 | $206.85 | $206.85 | 1,049 | — | — |
| 2022-01-24 | $188.65 | $188.65 | 6,900 | — | — |
| 2022-01-21 | $203.00 | $203.00 | 2,383 | — | — |
| 2022-01-20 | $217.70 | $217.70 | 623 | — | — |
| 2022-01-19 | $220.50 | $220.50 | 749 | — | — |
| 2022-01-18 | $224.00 | $224.00 | 1,183 | — | — |
| 2022-01-14 | $224.00 | $224.00 | 1,351 | — | — |
| 2022-01-13 | $227.50 | $227.50 | 940 | — | — |
| 2022-01-12 | $232.05 | $232.05 | 646 | — | — |
| 2022-01-11 | $242.90 | $242.90 | 849 | — | — |
| 2022-01-10 | $233.45 | $233.45 | 640 | — | — |
| 2022-01-07 | $228.90 | $228.90 | 749 | — | — |
| 2022-01-06 | $232.75 | $232.75 | 263 | — | — |
| 2022-01-05 | $241.15 | $241.15 | 1,946 | — | — |
| 2022-01-04 | $243.60 | $243.60 | 1,231 | — | — |
| 2022-01-03 | $245.00 | $245.00 | 1,514 | — | — |