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
- 1997-10-15 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 | $128.00 | $128.00 | 1,442 | — | — |
| 2022-12-29 | $121.50 | $121.50 | 2,214 | — | — |
| 2022-12-28 | $112.50 | $112.50 | 2,110 | — | — |
| 2022-12-27 | $111.00 | $111.00 | 1,360 | — | — |
| 2022-12-23 | $118.00 | $118.00 | 2,898 | — | — |
| 2022-12-22 | $128.00 | $128.00 | 3,478 | — | — |
| 2022-12-21 | $138.00 | $138.00 | 794 | — | — |
| 2022-12-20 | $149.00 | $149.00 | 670 | — | — |
| 2022-12-19 | $155.00 | $155.00 | 482 | — | — |
| 2022-12-16 | $158.50 | $158.50 | 406 | — | — |
| 2022-12-15 | $165.00 | $165.00 | 374 | — | — |
| 2022-12-14 | $173.50 | $173.50 | 576 | — | — |
| 2022-12-13 | $176.50 | $176.50 | 734 | — | — |
| 2022-12-12 | $172.00 | $172.00 | 622 | — | — |
| 2022-12-09 | $169.50 | $169.50 | 306 | — | — |
| 2022-12-08 | $167.00 | $167.00 | 1,768 | — | — |
| 2022-12-07 | $173.50 | $173.50 | 538 | — | — |
| 2022-12-06 | $174.00 | $174.00 | 642 | — | — |
| 2022-12-05 | $182.50 | $182.50 | 1,032 | — | — |
| 2022-12-02 | $200.50 | $200.50 | 546 | — | — |
| 2022-12-01 | $207.50 | $207.50 | 198 | — | — |
| 2022-11-30 | $197.50 | $197.50 | 872 | — | — |
| 2022-11-29 | $192.50 | $192.50 | 698 | — | — |
| 2022-11-28 | $193.00 | $193.00 | 858 | — | — |
| 2022-11-25 | $211.00 | $211.00 | 186 | — | — |
| 2022-11-23 | $210.50 | $210.50 | 310 | — | — |
| 2022-11-22 | $199.50 | $199.50 | 1,146 | — | — |
| 2022-11-21 | $214.50 | $214.50 | 546 | — | — |
| 2022-11-18 | $220.00 | $220.00 | 432 | — | — |
| 2022-11-17 | $217.00 | $217.00 | 198 | — | — |
| 2022-11-16 | $207.00 | $207.00 | 1,376 | — | — |
| 2022-11-15 | $212.50 | $212.50 | 662 | — | — |
| 2022-11-14 | $215.50 | $215.50 | 1,488 | — | — |
| 2022-11-11 | $233.50 | $233.50 | 416 | — | — |
| 2022-11-10 | $230.00 | $230.00 | 640 | — | — |
| 2022-11-09 | $220.00 | $220.00 | 538 | — | — |
| 2022-11-08 | $221.00 | $221.00 | 882 | — | — |
| 2022-11-07 | $235.00 | $235.00 | 454 | — | — |
| 2022-11-04 | $248.00 | $248.00 | 310 | — | — |
| 2022-11-03 | $233.00 | $233.00 | 678 | — | — |
| 2022-11-02 | $241.50 | $241.50 | 1,124 | — | — |
| 2022-11-01 | $257.00 | $257.00 | 898 | — | — |
| 2022-10-31 | $277.50 | $277.50 | 1,604 | — | — |
| 2022-10-28 | $291.50 | $291.50 | 612 | — | — |
| 2022-10-27 | $275.50 | $275.50 | 1,090 | — | — |
| 2022-10-26 | $263.50 | $263.50 | 808 | — | — |
| 2022-10-25 | $255.00 | $255.00 | 1,184 | — | — |
| 2022-10-24 | $241.50 | $241.50 | 2,620 | — | — |
| 2022-10-21 | $223.50 | $223.50 | 576 | — | — |
| 2022-10-20 | $230.50 | $230.50 | 342 | — | — |
| 2022-10-19 | $237.50 | $237.50 | 482 | — | — |
| 2022-10-18 | $249.50 | $249.50 | 576 | — | — |
| 2022-10-17 | $251.50 | $251.50 | 244 | — | — |
| 2022-10-14 | $257.50 | $257.50 | 570 | — | — |
| 2022-10-13 | $267.00 | $267.00 | 482 | — | — |
| 2022-10-12 | $270.00 | $270.00 | 584 | — | — |
| 2022-10-11 | $275.00 | $275.00 | 344 | — | — |
| 2022-10-10 | $280.00 | $280.00 | 446 | — | — |
| 2022-10-07 | $292.00 | $292.00 | 1,228 | — | — |
| 2022-10-06 | $305.50 | $305.50 | 732 | — | — |
| 2022-10-05 | $309.50 | $309.50 | 270 | — | — |
| 2022-10-04 | $307.50 | $307.50 | 766 | — | — |
| 2022-10-03 | $297.50 | $297.50 | 606 | — | — |
| 2022-09-30 | $296.00 | $296.00 | 1,414 | — | — |
| 2022-09-29 | $298.50 | $298.50 | 592 | — | — |
| 2022-09-28 | $306.00 | $306.00 | 744 | — | — |
| 2022-09-27 | $286.50 | $286.50 | 1,016 | — | — |
| 2022-09-26 | $306.00 | $306.00 | 2,002 | — | — |
| 2022-09-23 | $319.00 | $319.00 | 1,198 | — | — |
| 2022-09-22 | $347.50 | $347.50 | 2,790 | — | — |
| 2022-09-21 | $396.50 | $396.50 | 5,276 | — | — |
| 2022-09-20 | $403.00 | $403.00 | 4,200 | — | — |
| 2022-09-19 | $416.50 | $416.50 | 2,582 | — | — |
| 2022-09-16 | $398.00 | $398.00 | 5,096 | — | — |
| 2022-09-15 | $336.50 | $336.50 | 940 | — | — |
| 2022-09-14 | $330.00 | $330.00 | 2,194 | — | — |
| 2022-09-13 | $377.50 | $377.50 | 2,680 | — | — |
| 2022-09-12 | $390.00 | $390.00 | 8,176 | — | — |
| 2022-09-09 | $339.00 | $339.00 | 5,550 | — | — |
| 2022-09-08 | $315.50 | $315.50 | 11,112 | — | — |
| 2022-09-07 | $250.00 | $250.00 | 1,004 | — | — |
| 2022-09-06 | $233.00 | $233.00 | 1,560 | — | — |
| 2022-09-02 | $230.00 | $230.00 | 3,298 | — | — |
| 2022-09-01 | $215.00 | $215.00 | 10,472 | — | — |
| 2022-08-31 | $251.00 | $251.00 | 8,108 | — | — |
| 2022-08-30 | $225.00 | $225.00 | 2,856 | — | — |
| 2022-08-29 | $250.00 | $250.00 | 1,587 | — | — |
| 2022-08-26 | $262.50 | $262.50 | 2,771 | — | — |
| 2022-08-25 | $275.00 | $275.00 | 474 | — | — |
| 2022-08-24 | $275.00 | $275.00 | 1,401 | — | — |
| 2022-08-23 | $287.50 | $287.50 | 588 | — | — |
| 2022-08-22 | $287.50 | $287.50 | 2,002 | — | — |
| 2022-08-19 | $325.00 | $325.00 | 3,075 | — | — |
| 2022-08-18 | $387.50 | $387.50 | 476 | — | — |
| 2022-08-17 | $387.50 | $387.50 | 744 | — | — |
| 2022-08-16 | $400.00 | $400.00 | 1,696 | — | — |
| 2022-08-15 | $437.50 | $437.50 | 1,589 | — | — |
| 2022-08-12 | $375.00 | $375.00 | 1,100 | — | — |
| 2022-08-11 | $362.50 | $362.50 | 572 | — | — |
| 2022-08-10 | $350.00 | $350.00 | 473 | — | — |
| 2022-08-09 | $337.50 | $337.50 | 364 | — | — |
| 2022-08-08 | $350.00 | $350.00 | 548 | — | — |
| 2022-08-05 | $350.00 | $350.00 | 711 | — | — |
| 2022-08-04 | $337.50 | $337.50 | 1,199 | — | — |
| 2022-08-03 | $337.50 | $337.50 | 1,125 | — | — |
| 2022-08-02 | $337.50 | $337.50 | 331 | — | — |
| 2022-08-01 | $337.50 | $337.50 | 598 | — | — |
| 2022-07-29 | $350.00 | $350.00 | 1,070 | — | — |
| 2022-07-28 | $350.00 | $350.00 | 198 | — | — |
| 2022-07-27 | $337.50 | $337.50 | 550 | — | — |
| 2022-07-26 | $337.50 | $337.50 | 1,067 | — | — |
| 2022-07-25 | $337.50 | $337.50 | 360 | — | — |
| 2022-07-22 | $337.50 | $337.50 | 236 | — | — |
| 2022-07-21 | $337.50 | $337.50 | 279 | — | — |
| 2022-07-20 | $337.50 | $337.50 | 334 | — | — |
| 2022-07-19 | $337.50 | $337.50 | 528 | — | — |
| 2022-07-18 | $337.50 | $337.50 | 223 | — | — |
| 2022-07-15 | $337.50 | $337.50 | 307 | — | — |
| 2022-07-14 | $337.50 | $337.50 | 324 | — | — |
| 2022-07-13 | $350.00 | $350.00 | 496 | — | — |
| 2022-07-12 | $362.50 | $362.50 | 180 | — | — |
| 2022-07-11 | $350.00 | $350.00 | 254 | — | — |
| 2022-07-08 | $362.50 | $362.50 | 542 | — | — |
| 2022-07-07 | $350.00 | $350.00 | 721 | — | — |
| 2022-07-06 | $337.50 | $337.50 | 216 | — | — |
| 2022-07-05 | $337.50 | $337.50 | 397 | — | — |
| 2022-07-01 | $337.50 | $337.50 | 194 | — | — |
| 2022-06-30 | $350.00 | $350.00 | 510 | — | — |
| 2022-06-29 | $337.50 | $337.50 | 1,215 | — | — |
| 2022-06-28 | $350.00 | $350.00 | 740 | — | — |
| 2022-06-27 | $362.50 | $362.50 | 235 | — | — |
| 2022-06-24 | $387.50 | $387.50 | 233 | — | — |
| 2022-06-23 | $350.00 | $350.00 | 1,093 | — | — |
| 2022-06-22 | $350.00 | $350.00 | 567 | — | — |
| 2022-06-21 | $362.50 | $362.50 | 517 | — | — |
| 2022-06-17 | $400.00 | $400.00 | 692 | — | — |
| 2022-06-16 | $350.00 | $350.00 | 410 | — | — |
| 2022-06-15 | $362.50 | $362.50 | 396 | — | — |
| 2022-06-14 | $350.00 | $350.00 | 1,260 | — | — |
| 2022-06-13 | $375.00 | $375.00 | 440 | — | — |
| 2022-06-10 | $412.50 | $412.50 | 384 | — | — |
| 2022-06-09 | $425.00 | $425.00 | 409 | — | — |
| 2022-06-08 | $437.50 | $437.50 | 752 | — | — |
| 2022-06-07 | $425.00 | $425.00 | 598 | — | — |
| 2022-06-06 | $437.50 | $437.50 | 531 | — | — |
| 2022-06-03 | $462.50 | $462.50 | 1,376 | — | — |
| 2022-06-02 | $462.50 | $462.50 | 418 | — | — |
| 2022-06-01 | $450.00 | $450.00 | 204 | — | — |
| 2022-05-31 | $450.00 | $450.00 | 464 | — | — |
| 2022-05-27 | $450.00 | $450.00 | 123 | — | — |
| 2022-05-26 | $437.50 | $437.50 | 220 | — | — |
| 2022-05-25 | $450.00 | $450.00 | 192 | — | — |
| 2022-05-24 | $437.50 | $437.50 | 423 | — | — |
| 2022-05-23 | $450.00 | $450.00 | 1,131 | — | — |
| 2022-05-20 | $437.50 | $437.50 | 546 | — | — |
| 2022-05-19 | $475.00 | $475.00 | 129 | — | — |
| 2022-05-18 | $450.00 | $450.00 | 420 | — | — |
| 2022-05-17 | $487.50 | $487.50 | 754 | — | — |
| 2022-05-16 | $487.50 | $487.50 | 935 | — | — |
| 2022-05-13 | $462.50 | $462.50 | 944 | — | — |
| 2022-05-12 | $412.50 | $412.50 | 565 | — | — |
| 2022-05-11 | $412.50 | $412.50 | 760 | — | — |
| 2022-05-10 | $412.50 | $412.50 | 794 | — | — |
| 2022-05-09 | $425.00 | $425.00 | 1,067 | — | — |
| 2022-05-06 | $450.00 | $450.00 | 363 | — | — |
| 2022-05-05 | $450.00 | $450.00 | 397 | — | — |
| 2022-05-04 | $475.00 | $475.00 | 880 | — | — |
| 2022-05-03 | $462.50 | $462.50 | 391 | — | — |
| 2022-05-02 | $462.50 | $462.50 | 567 | — | — |
| 2022-04-29 | $475.00 | $475.00 | 320 | — | — |
| 2022-04-28 | $475.00 | $475.00 | 1,239 | — | — |
| 2022-04-27 | $462.50 | $462.50 | 812 | — | — |
| 2022-04-26 | $475.00 | $475.00 | 463 | — | — |
| 2022-04-25 | $500.00 | $500.00 | 374 | — | — |
| 2022-04-22 | $500.00 | $500.00 | 533 | — | — |
| 2022-04-21 | $562.50 | $562.50 | 1,165 | — | — |
| 2022-04-20 | $562.50 | $562.50 | 477 | — | — |
| 2022-04-19 | $550.00 | $550.00 | 533 | — | — |
| 2022-04-18 | $562.50 | $562.50 | 1,716 | — | — |
| 2022-04-14 | $550.00 | $550.00 | 318 | — | — |
| 2022-04-13 | $575.00 | $575.00 | 377 | — | — |
| 2022-04-12 | $562.50 | $562.50 | 542 | — | — |
| 2022-04-11 | $575.00 | $575.00 | 290 | — | — |
| 2022-04-08 | $587.50 | $587.50 | 268 | — | — |
| 2022-04-07 | $575.00 | $575.00 | 418 | — | — |
| 2022-04-06 | $600.00 | $600.00 | 419 | — | — |
| 2022-04-05 | $600.00 | $600.00 | 617 | — | — |
| 2022-04-04 | $625.00 | $625.00 | 1,108 | — | — |
| 2022-04-01 | $625.00 | $625.00 | 2,154 | — | — |
| 2022-03-31 | $575.00 | $575.00 | 882 | — | — |
| 2022-03-30 | $550.00 | $550.00 | 849 | — | — |
| 2022-03-29 | $525.00 | $525.00 | 525 | — | — |
| 2022-03-28 | $525.00 | $525.00 | 579 | — | — |
| 2022-03-25 | $500.00 | $500.00 | 503 | — | — |
| 2022-03-24 | $512.50 | $512.50 | 483 | — | — |
| 2022-03-23 | $512.50 | $512.50 | 534 | — | — |
| 2022-03-22 | $525.00 | $525.00 | 565 | — | — |
| 2022-03-21 | $512.50 | $512.50 | 867 | — | — |
| 2022-03-18 | $525.00 | $525.00 | 2,333 | — | — |
| 2022-03-17 | $512.50 | $512.50 | 1,088 | — | — |
| 2022-03-16 | $475.00 | $475.00 | 358 | — | — |
| 2022-03-15 | $462.50 | $462.50 | 656 | — | — |
| 2022-03-14 | $462.50 | $462.50 | 1,241 | — | — |
| 2022-03-11 | $475.00 | $475.00 | 411 | — | — |
| 2022-03-10 | $500.00 | $500.00 | 352 | — | — |
| 2022-03-09 | $487.50 | $487.50 | 499 | — | — |
| 2022-03-08 | $475.00 | $475.00 | 1,184 | — | — |
| 2022-03-07 | $487.50 | $487.50 | 1,319 | — | — |
| 2022-03-04 | $500.00 | $500.00 | 934 | — | — |
| 2022-03-03 | $500.00 | $500.00 | 875 | — | — |
| 2022-03-02 | $512.50 | $512.50 | 864 | — | — |
| 2022-03-01 | $512.50 | $512.50 | 1,530 | — | — |
| 2022-02-28 | $500.00 | $500.00 | 830 | — | — |
| 2022-02-25 | $500.00 | $500.00 | 642 | — | — |
| 2022-02-24 | $512.50 | $512.50 | 921 | — | — |
| 2022-02-23 | $500.00 | $500.00 | 1,126 | — | — |
| 2022-02-22 | $475.00 | $475.00 | 939 | — | — |
| 2022-02-18 | $500.00 | $500.00 | 742 | — | — |
| 2022-02-17 | $487.50 | $487.50 | 577 | — | — |
| 2022-02-16 | $525.00 | $525.00 | 700 | — | — |
| 2022-02-15 | $525.00 | $525.00 | 829 | — | — |
| 2022-02-14 | $500.00 | $500.00 | 623 | — | — |
| 2022-02-11 | $500.00 | $500.00 | 651 | — | — |
| 2022-02-10 | $525.00 | $525.00 | 587 | — | — |
| 2022-02-09 | $562.50 | $562.50 | 542 | — | — |
| 2022-02-08 | $537.50 | $537.50 | 367 | — | — |
| 2022-02-07 | $537.50 | $537.50 | 575 | — | — |
| 2022-02-04 | $525.00 | $525.00 | 503 | — | — |
| 2022-02-03 | $512.50 | $512.50 | 573 | — | — |
| 2022-02-02 | $525.00 | $525.00 | 601 | — | — |
| 2022-02-01 | $550.00 | $550.00 | 784 | — | — |
| 2022-01-31 | $562.50 | $562.50 | 1,464 | — | — |
| 2022-01-28 | $500.00 | $500.00 | 1,094 | — | — |
| 2022-01-27 | $475.00 | $475.00 | 2,711 | — | — |
| 2022-01-26 | $500.00 | $500.00 | 1,094 | — | — |
| 2022-01-25 | $525.00 | $525.00 | 1,912 | — | — |
| 2022-01-24 | $487.50 | $487.50 | 2,038 | — | — |
| 2022-01-21 | $487.50 | $487.50 | 1,779 | — | — |
| 2022-01-20 | $487.50 | $487.50 | 1,080 | — | — |
| 2022-01-19 | $512.50 | $512.50 | 1,293 | — | — |
| 2022-01-18 | $512.50 | $512.50 | 1,548 | — | — |
| 2022-01-14 | $512.50 | $512.50 | 1,092 | — | — |
| 2022-01-13 | $537.50 | $537.50 | 1,441 | — | — |
| 2022-01-12 | $550.00 | $550.00 | 1,376 | — | — |
| 2022-01-11 | $575.00 | $575.00 | 943 | — | — |
| 2022-01-10 | $575.00 | $575.00 | 1,169 | — | — |
| 2022-01-07 | $575.00 | $575.00 | 872 | — | — |
| 2022-01-06 | $587.50 | $587.50 | 2,216 | — | — |
| 2022-01-05 | $612.50 | $612.50 | 1,873 | — | — |
| 2022-01-04 | $650.00 | $650.00 | 1,434 | — | — |
| 2022-01-03 | $675.00 | $675.00 | 1,996 | — | — |