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
- 2007-01-10 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 | $108.50 | $108.50 | 68 | — | — |
| 2022-12-29 | $110.50 | $110.50 | 308 | — | — |
| 2022-12-28 | $119.50 | $119.50 | 132 | — | — |
| 2022-12-27 | $124.50 | $124.50 | 20 | — | — |
| 2022-12-23 | $119.25 | $119.25 | 120 | — | — |
| 2022-12-22 | $117.50 | $117.50 | 236 | — | — |
| 2022-12-21 | $119.25 | $119.25 | 132 | — | — |
| 2022-12-20 | $122.25 | $122.25 | 24 | — | — |
| 2022-12-19 | $120.00 | $120.00 | 60 | — | — |
| 2022-12-16 | $123.25 | $123.25 | 328 | — | — |
| 2022-12-15 | $108.25 | $108.25 | 896 | — | — |
| 2022-12-14 | $120.75 | $120.75 | 336 | — | — |
| 2022-12-13 | $119.00 | $119.00 | 352 | — | — |
| 2022-12-12 | $124.00 | $124.00 | 272 | — | — |
| 2022-12-09 | $125.00 | $125.00 | 364 | — | — |
| 2022-12-08 | $122.25 | $122.25 | 772 | — | — |
| 2022-12-07 | $137.50 | $137.50 | 56 | — | — |
| 2022-12-06 | $132.50 | $132.50 | 280 | — | — |
| 2022-12-05 | $142.50 | $142.50 | 56 | — | — |
| 2022-12-02 | $149.50 | $149.50 | 76 | — | — |
| 2022-12-01 | $146.25 | $146.25 | 84 | — | — |
| 2022-11-30 | $141.75 | $141.75 | 88 | — | — |
| 2022-11-29 | $148.25 | $148.25 | 104 | — | — |
| 2022-11-28 | $145.50 | $145.50 | 140 | — | — |
| 2022-11-25 | $146.50 | $146.50 | 124 | — | — |
| 2022-11-23 | $150.50 | $150.50 | 8 | — | — |
| 2022-11-22 | $150.00 | $150.00 | 4 | — | — |
| 2022-11-21 | $150.00 | $150.00 | 72 | — | — |
| 2022-11-18 | $152.00 | $152.00 | 32 | — | — |
| 2022-11-17 | $150.00 | $150.00 | 92 | — | — |
| 2022-11-16 | $150.00 | $150.00 | 92 | — | — |
| 2022-11-15 | $150.00 | $150.00 | 76 | — | — |
| 2022-11-14 | $145.00 | $145.00 | 4 | — | — |
| 2022-11-11 | $145.00 | $145.00 | 44 | — | — |
| 2022-11-10 | $145.25 | $145.25 | 100 | — | — |
| 2022-11-09 | $147.50 | $147.50 | 20 | — | — |
| 2022-11-08 | $150.25 | $150.25 | 20 | — | — |
| 2022-11-07 | $148.25 | $148.25 | 32 | — | — |
| 2022-11-04 | $150.50 | $150.50 | 16 | — | — |
| 2022-11-03 | $151.25 | $151.25 | 12 | — | — |
| 2022-11-02 | $151.25 | $151.25 | 0 | — | — |
| 2022-11-01 | $151.25 | $151.25 | 20 | — | — |
| 2022-10-31 | $146.25 | $146.25 | 84 | — | — |
| 2022-10-28 | $147.50 | $147.50 | 248 | — | — |
| 2022-10-27 | $143.75 | $143.75 | 16 | — | — |
| 2022-10-26 | $142.50 | $142.50 | 8 | — | — |
| 2022-10-25 | $143.25 | $143.25 | 500 | — | — |
| 2022-10-24 | $143.75 | $143.75 | 204 | — | — |
| 2022-10-21 | $144.25 | $144.25 | 48 | — | — |
| 2022-10-20 | $148.75 | $148.75 | 24 | — | — |
| 2022-10-19 | $145.25 | $145.25 | 120 | — | — |
| 2022-10-18 | $148.75 | $148.75 | 44 | — | — |
| 2022-10-17 | $148.75 | $148.75 | 80 | — | — |
| 2022-10-14 | $148.75 | $148.75 | 104 | — | — |
| 2022-10-13 | $155.00 | $155.00 | 76 | — | — |
| 2022-10-12 | $157.25 | $157.25 | 256 | — | — |
| 2022-10-11 | $154.50 | $154.50 | 88 | — | — |
| 2022-10-10 | $150.00 | $150.00 | 76 | — | — |
| 2022-10-07 | $148.75 | $148.75 | 60 | — | — |
| 2022-10-06 | $154.50 | $154.50 | 8 | — | — |
| 2022-10-05 | $154.25 | $154.25 | 16 | — | — |
| 2022-10-04 | $148.75 | $148.75 | 120 | — | — |
| 2022-10-03 | $153.75 | $153.75 | 12 | — | — |
| 2022-09-30 | $153.25 | $153.25 | 216 | — | — |
| 2022-09-29 | $153.50 | $153.50 | 304 | — | — |
| 2022-09-28 | $153.75 | $153.75 | 1,496 | — | — |
| 2022-09-27 | $124.75 | $124.75 | 68 | — | — |
| 2022-09-26 | $133.75 | $133.75 | 52 | — | — |
| 2022-09-23 | $139.50 | $139.50 | 264 | — | — |
| 2022-09-22 | $127.00 | $127.00 | 284 | — | — |
| 2022-09-21 | $131.25 | $131.25 | 28 | — | — |
| 2022-09-20 | $131.25 | $131.25 | 88 | — | — |
| 2022-09-19 | $131.25 | $131.25 | 24 | — | — |
| 2022-09-16 | $129.50 | $129.50 | 92 | — | — |
| 2022-09-15 | $130.00 | $130.00 | 60 | — | — |
| 2022-09-14 | $135.75 | $135.75 | 64 | — | — |
| 2022-09-13 | $135.25 | $135.25 | 76 | — | — |
| 2022-09-12 | $140.00 | $140.00 | 224 | — | — |
| 2022-09-09 | $144.00 | $144.00 | 24 | — | — |
| 2022-09-08 | $140.00 | $140.00 | 64 | — | — |
| 2022-09-07 | $146.25 | $146.25 | 120 | — | — |
| 2022-09-06 | $150.00 | $150.00 | 28 | — | — |
| 2022-09-02 | $145.50 | $145.50 | 72 | — | — |
| 2022-09-01 | $145.50 | $145.50 | 44 | — | — |
| 2022-08-31 | $140.00 | $140.00 | 140 | — | — |
| 2022-08-30 | $138.75 | $138.75 | 48 | — | — |
| 2022-08-29 | $142.50 | $142.50 | 68 | — | — |
| 2022-08-26 | $138.00 | $138.00 | 56 | — | — |
| 2022-08-25 | $147.50 | $147.50 | 48 | — | — |
| 2022-08-24 | $151.25 | $151.25 | 28 | — | — |
| 2022-08-23 | $144.25 | $144.25 | 12 | — | — |
| 2022-08-22 | $144.25 | $144.25 | 32 | — | — |
| 2022-08-19 | $146.00 | $146.00 | 100 | — | — |
| 2022-08-18 | $145.25 | $145.25 | 52 | — | — |
| 2022-08-17 | $146.50 | $146.50 | 16 | — | — |
| 2022-08-16 | $146.75 | $146.75 | 40 | — | — |
| 2022-08-15 | $148.50 | $148.50 | 48 | — | — |
| 2022-08-12 | $148.50 | $148.50 | 124 | — | — |
| 2022-08-11 | $151.75 | $151.75 | 20 | — | — |
| 2022-08-10 | $146.50 | $146.50 | 92 | — | — |
| 2022-08-09 | $151.00 | $151.00 | 84 | — | — |
| 2022-08-08 | $159.00 | $159.00 | 416 | — | — |
| 2022-08-05 | $147.75 | $147.75 | 60 | — | — |
| 2022-08-04 | $151.50 | $151.50 | 476 | — | — |
| 2022-08-03 | $146.75 | $146.75 | 52 | — | — |
| 2022-08-02 | $147.50 | $147.50 | 192 | — | — |
| 2022-08-01 | $156.00 | $156.00 | 88 | — | — |
| 2022-07-29 | $151.75 | $151.75 | 364 | — | — |
| 2022-07-28 | $141.00 | $141.00 | 176 | — | — |
| 2022-07-27 | $147.25 | $147.25 | 36 | — | — |
| 2022-07-26 | $142.50 | $142.50 | 92 | — | — |
| 2022-07-25 | $137.50 | $137.50 | 60 | — | — |
| 2022-07-22 | $150.00 | $150.00 | 128 | — | — |
| 2022-07-21 | $141.25 | $141.25 | 448 | — | — |
| 2022-07-20 | $140.50 | $140.50 | 136 | — | — |
| 2022-07-19 | $141.75 | $141.75 | 328 | — | — |
| 2022-07-18 | $141.75 | $141.75 | 332 | — | — |
| 2022-07-15 | $164.50 | $164.50 | 272 | — | — |
| 2022-07-14 | $159.75 | $159.75 | 344 | — | — |
| 2022-07-13 | $175.75 | $175.75 | 448 | — | — |
| 2022-07-12 | $161.50 | $161.50 | 840 | — | — |
| 2022-07-11 | $201.50 | $201.50 | 1,444 | — | — |
| 2022-07-08 | $231.25 | $231.25 | 2,964 | — | — |
| 2022-07-07 | $158.75 | $158.75 | 48 | — | — |
| 2022-07-06 | $158.75 | $158.75 | 60 | — | — |
| 2022-07-05 | $159.00 | $159.00 | 44 | — | — |
| 2022-07-01 | $175.00 | $175.00 | 20 | — | — |
| 2022-06-30 | $162.25 | $162.25 | 64 | — | — |
| 2022-06-29 | $162.25 | $162.25 | 228 | — | — |
| 2022-06-28 | $172.25 | $172.25 | 56 | — | — |
| 2022-06-27 | $150.00 | $150.00 | 457 | — | — |
| 2022-06-24 | $150.00 | $150.00 | 314 | — | — |
| 2022-06-23 | $150.00 | $150.00 | 437 | — | — |
| 2022-06-22 | $120.00 | $120.00 | 483 | — | — |
| 2022-06-21 | $120.00 | $120.00 | 0 | — | — |
| 2022-06-17 | $120.00 | $120.00 | 16 | — | — |
| 2022-06-16 | $120.00 | $120.00 | 18 | — | — |
| 2022-06-15 | $120.00 | $120.00 | 49 | — | — |
| 2022-06-14 | $120.00 | $120.00 | 80 | — | — |
| 2022-06-13 | $120.00 | $120.00 | 1 | — | — |
| 2022-06-10 | $120.00 | $120.00 | 20 | — | — |
| 2022-06-09 | $120.00 | $120.00 | 24 | — | — |
| 2022-06-08 | $120.00 | $120.00 | 14 | — | — |
| 2022-06-07 | $135.00 | $135.00 | 6 | — | — |
| 2022-06-06 | $135.00 | $135.00 | 130 | — | — |
| 2022-06-03 | $135.00 | $135.00 | 8 | — | — |
| 2022-06-02 | $135.00 | $135.00 | 29 | — | — |
| 2022-06-01 | $135.00 | $135.00 | 67 | — | — |
| 2022-05-31 | $135.00 | $135.00 | 288 | — | — |
| 2022-05-27 | $135.00 | $135.00 | 52 | — | — |
| 2022-05-26 | $120.00 | $120.00 | 149 | — | — |
| 2022-05-25 | $135.00 | $135.00 | 970 | — | — |
| 2022-05-24 | $120.00 | $120.00 | 229 | — | — |
| 2022-05-23 | $135.00 | $135.00 | 0 | — | — |
| 2022-05-20 | $135.00 | $135.00 | 986 | — | — |
| 2022-05-19 | $120.00 | $120.00 | 83 | — | — |
| 2022-05-18 | $120.00 | $120.00 | 168 | — | — |
| 2022-05-17 | $120.00 | $120.00 | 314 | — | — |
| 2022-05-16 | $120.00 | $120.00 | 164 | — | — |
| 2022-05-13 | $120.00 | $120.00 | 103 | — | — |
| 2022-05-12 | $105.00 | $105.00 | 293 | — | — |
| 2022-05-11 | $120.00 | $120.00 | 98 | — | — |
| 2022-05-10 | $120.00 | $120.00 | 269 | — | — |
| 2022-05-09 | $135.00 | $135.00 | 85 | — | — |
| 2022-05-06 | $135.00 | $135.00 | 161 | — | — |
| 2022-05-05 | $135.00 | $135.00 | 142 | — | — |
| 2022-05-04 | $135.00 | $135.00 | 81 | — | — |
| 2022-05-03 | $135.00 | $135.00 | 7 | — | — |
| 2022-05-02 | $135.00 | $135.00 | 13 | — | — |
| 2022-04-29 | $135.00 | $135.00 | 0 | — | — |
| 2022-04-28 | $135.00 | $135.00 | 33 | — | — |
| 2022-04-27 | $135.00 | $135.00 | 53 | — | — |
| 2022-04-26 | $135.00 | $135.00 | 0 | — | — |
| 2022-04-25 | $135.00 | $135.00 | 9 | — | — |
| 2022-04-22 | $135.00 | $135.00 | 87 | — | — |
| 2022-04-21 | $150.00 | $150.00 | 82 | — | — |
| 2022-04-20 | $150.00 | $150.00 | 16 | — | — |
| 2022-04-19 | $135.00 | $135.00 | 23 | — | — |
| 2022-04-18 | $135.00 | $135.00 | 66 | — | — |
| 2022-04-14 | $135.00 | $135.00 | 23 | — | — |
| 2022-04-13 | $135.00 | $135.00 | 13 | — | — |
| 2022-04-12 | $150.00 | $150.00 | 23 | — | — |
| 2022-04-11 | $135.00 | $135.00 | 27 | — | — |
| 2022-04-08 | $150.00 | $150.00 | 17 | — | — |
| 2022-04-07 | $135.00 | $135.00 | 37 | — | — |
| 2022-04-06 | $135.00 | $135.00 | 64 | — | — |
| 2022-04-05 | $150.00 | $150.00 | 13 | — | — |
| 2022-04-04 | $150.00 | $150.00 | 9 | — | — |
| 2022-04-01 | $150.00 | $150.00 | 20 | — | — |
| 2022-03-31 | $150.00 | $150.00 | 11 | — | — |
| 2022-03-30 | $150.00 | $150.00 | 31 | — | — |
| 2022-03-29 | $150.00 | $150.00 | 7 | — | — |
| 2022-03-28 | $150.00 | $150.00 | 14 | — | — |
| 2022-03-25 | $150.00 | $150.00 | 8 | — | — |
| 2022-03-24 | $150.00 | $150.00 | 27 | — | — |
| 2022-03-23 | $150.00 | $150.00 | 47 | — | — |
| 2022-03-22 | $165.00 | $165.00 | 97 | — | — |
| 2022-03-21 | $150.00 | $150.00 | 3 | — | — |
| 2022-03-18 | $150.00 | $150.00 | 0 | — | — |
| 2022-03-17 | $150.00 | $150.00 | 8 | — | — |
| 2022-03-16 | $150.00 | $150.00 | 33 | — | — |
| 2022-03-15 | $150.00 | $150.00 | 15 | — | — |
| 2022-03-14 | $150.00 | $150.00 | 9 | — | — |
| 2022-03-11 | $150.00 | $150.00 | 8 | — | — |
| 2022-03-10 | $165.00 | $165.00 | 60 | — | — |
| 2022-03-09 | $150.00 | $150.00 | 168 | — | — |
| 2022-03-08 | $150.00 | $150.00 | 6 | — | — |
| 2022-03-07 | $150.00 | $150.00 | 84 | — | — |
| 2022-03-04 | $165.00 | $165.00 | 55 | — | — |
| 2022-03-03 | $165.00 | $165.00 | 3 | — | — |
| 2022-03-02 | $165.00 | $165.00 | 317 | — | — |
| 2022-03-01 | $150.00 | $150.00 | 40 | — | — |
| 2022-02-28 | $150.00 | $150.00 | 24 | — | — |
| 2022-02-25 | $150.00 | $150.00 | 96 | — | — |
| 2022-02-24 | $150.00 | $150.00 | 248 | — | — |
| 2022-02-23 | $165.00 | $165.00 | 17 | — | — |
| 2022-02-22 | $150.00 | $150.00 | 27 | — | — |
| 2022-02-18 | $150.00 | $150.00 | 15 | — | — |
| 2022-02-17 | $165.00 | $165.00 | 12 | — | — |
| 2022-02-16 | $165.00 | $165.00 | 15 | — | — |
| 2022-02-15 | $165.00 | $165.00 | 15 | — | — |
| 2022-02-14 | $165.00 | $165.00 | 30 | — | — |
| 2022-02-11 | $150.00 | $150.00 | 18 | — | — |
| 2022-02-10 | $165.00 | $165.00 | 20 | — | — |
| 2022-02-09 | $165.00 | $165.00 | 0 | — | — |
| 2022-02-08 | $165.00 | $165.00 | 37 | — | — |
| 2022-02-07 | $165.00 | $165.00 | 3 | — | — |
| 2022-02-04 | $165.00 | $165.00 | 0 | — | — |
| 2022-02-03 | $165.00 | $165.00 | 11 | — | — |
| 2022-02-02 | $165.00 | $165.00 | 25 | — | — |
| 2022-02-01 | $165.00 | $165.00 | 3 | — | — |
| 2022-01-31 | $165.00 | $165.00 | 59 | — | — |
| 2022-01-28 | $165.00 | $165.00 | 27 | — | — |
| 2022-01-27 | $165.00 | $165.00 | 5 | — | — |
| 2022-01-26 | $165.00 | $165.00 | 3 | — | — |
| 2022-01-25 | $165.00 | $165.00 | 0 | — | — |
| 2022-01-24 | $150.00 | $150.00 | 87 | — | — |
| 2022-01-21 | $165.00 | $165.00 | 6 | — | — |
| 2022-01-20 | $165.00 | $165.00 | 4 | — | — |
| 2022-01-19 | $165.00 | $165.00 | 38 | — | — |
| 2022-01-18 | $165.00 | $165.00 | 32 | — | — |
| 2022-01-14 | $165.00 | $165.00 | 16 | — | — |
| 2022-01-13 | $180.00 | $180.00 | 617 | — | — |
| 2022-01-12 | $180.00 | $180.00 | 514 | — | — |
| 2022-01-11 | $180.00 | $180.00 | 647 | — | — |
| 2022-01-10 | $180.00 | $180.00 | 115 | — | — |
| 2022-01-07 | $165.00 | $165.00 | 276 | — | — |
| 2022-01-06 | $180.00 | $180.00 | 416 | — | — |
| 2022-01-05 | $195.00 | $195.00 | 65 | — | — |
| 2022-01-04 | $180.00 | $180.00 | 15 | — | — |
| 2022-01-03 | $180.00 | $180.00 | 48 | — | — |