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
- 2015-12-17 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 | $82.80 | $82.80 | 175 | — | — |
| 2022-12-29 | $88.50 | $88.50 | 143 | — | — |
| 2022-12-28 | $90.45 | $90.45 | 87 | — | — |
| 2022-12-27 | $95.25 | $95.25 | 183 | — | — |
| 2022-12-23 | $100.20 | $100.20 | 292 | — | — |
| 2022-12-22 | $99.00 | $99.00 | 335 | — | — |
| 2022-12-21 | $96.00 | $96.00 | 319 | — | — |
| 2022-12-20 | $103.95 | $103.95 | 383 | — | — |
| 2022-12-19 | $104.85 | $104.85 | 413 | — | — |
| 2022-12-16 | $104.85 | $104.85 | 141 | — | — |
| 2022-12-15 | $103.50 | $103.50 | 474 | — | — |
| 2022-12-14 | $96.75 | $96.75 | 292 | — | — |
| 2022-12-13 | $91.35 | $91.35 | 249 | — | — |
| 2022-12-12 | $95.55 | $95.55 | 139 | — | — |
| 2022-12-09 | $95.55 | $95.55 | 279 | — | — |
| 2022-12-08 | $94.50 | $94.50 | 451 | — | — |
| 2022-12-07 | $91.20 | $91.20 | 702 | — | — |
| 2022-12-06 | $94.65 | $94.65 | 2,935 | — | — |
| 2022-12-05 | $93.15 | $93.15 | 133 | — | — |
| 2022-12-02 | $94.50 | $94.50 | 561 | — | — |
| 2022-12-01 | $100.50 | $100.50 | 453 | — | — |
| 2022-11-30 | $100.50 | $100.50 | 735 | — | — |
| 2022-11-29 | $109.35 | $109.35 | 127 | — | — |
| 2022-11-28 | $107.25 | $107.25 | 310 | — | — |
| 2022-11-25 | $111.00 | $111.00 | 61 | — | — |
| 2022-11-23 | $113.55 | $113.55 | 198 | — | — |
| 2022-11-22 | $109.65 | $109.65 | 107 | — | — |
| 2022-11-21 | $111.90 | $111.90 | 281 | — | — |
| 2022-11-18 | $117.60 | $117.60 | 394 | — | — |
| 2022-11-17 | $117.00 | $117.00 | 143 | — | — |
| 2022-11-16 | $114.45 | $114.45 | 233 | — | — |
| 2022-11-15 | $117.60 | $117.60 | 248 | — | — |
| 2022-11-14 | $120.00 | $120.00 | 699 | — | — |
| 2022-11-11 | $127.05 | $127.05 | 397 | — | — |
| 2022-11-10 | $122.25 | $122.25 | 571 | — | — |
| 2022-11-09 | $117.00 | $117.00 | 190 | — | — |
| 2022-11-08 | $124.50 | $124.50 | 535 | — | — |
| 2022-11-07 | $134.10 | $134.10 | 123 | — | — |
| 2022-11-04 | $133.50 | $133.50 | 340 | — | — |
| 2022-11-03 | $130.95 | $130.95 | 199 | — | — |
| 2022-11-02 | $135.00 | $135.00 | 228 | — | — |
| 2022-11-01 | $137.10 | $137.10 | 248 | — | — |
| 2022-10-31 | $145.80 | $145.80 | 126 | — | — |
| 2022-10-28 | $151.50 | $151.50 | 1,008 | — | — |
| 2022-10-27 | $141.60 | $141.60 | 138 | — | — |
| 2022-10-26 | $140.25 | $140.25 | 198 | — | — |
| 2022-10-25 | $138.75 | $138.75 | 237 | — | — |
| 2022-10-24 | $134.40 | $134.40 | 82 | — | — |
| 2022-10-21 | $136.50 | $136.50 | 249 | — | — |
| 2022-10-20 | $139.05 | $139.05 | 142 | — | — |
| 2022-10-19 | $136.50 | $136.50 | 3,968 | — | — |
| 2022-10-18 | $135.30 | $135.30 | 197 | — | — |
| 2022-10-17 | $136.50 | $136.50 | 149 | — | — |
| 2022-10-14 | $137.25 | $137.25 | 405 | — | — |
| 2022-10-13 | $142.50 | $142.50 | 73 | — | — |
| 2022-10-12 | $142.50 | $142.50 | 153 | — | — |
| 2022-10-11 | $142.50 | $142.50 | 430 | — | — |
| 2022-10-10 | $144.75 | $144.75 | 81 | — | — |
| 2022-10-07 | $141.00 | $141.00 | 125 | — | — |
| 2022-10-06 | $139.95 | $139.95 | 170 | — | — |
| 2022-10-05 | $144.00 | $144.00 | 178 | — | — |
| 2022-10-04 | $150.00 | $150.00 | 92 | — | — |
| 2022-10-03 | $154.50 | $154.50 | 309 | — | — |
| 2022-09-30 | $145.50 | $145.50 | 72 | — | — |
| 2022-09-29 | $144.90 | $144.90 | 135 | — | — |
| 2022-09-28 | $148.50 | $148.50 | 69 | — | — |
| 2022-09-27 | $145.50 | $145.50 | 317 | — | — |
| 2022-09-26 | $145.50 | $145.50 | 202 | — | — |
| 2022-09-23 | $143.55 | $143.55 | 79 | — | — |
| 2022-09-22 | $150.00 | $150.00 | 399 | — | — |
| 2022-09-21 | $163.50 | $163.50 | 95 | — | — |
| 2022-09-20 | $168.00 | $168.00 | 188 | — | — |
| 2022-09-19 | $172.50 | $172.50 | 93 | — | — |
| 2022-09-16 | $177.00 | $177.00 | 473 | — | — |
| 2022-09-15 | $184.50 | $184.50 | 169 | — | — |
| 2022-09-14 | $183.00 | $183.00 | 944 | — | — |
| 2022-09-13 | $187.05 | $187.05 | 449 | — | — |
| 2022-09-12 | $195.00 | $195.00 | 783 | — | — |
| 2022-09-09 | $187.50 | $187.50 | 1,101 | — | — |
| 2022-09-08 | $169.50 | $169.50 | 654 | — | — |
| 2022-09-07 | $171.00 | $171.00 | 199 | — | — |
| 2022-09-06 | $172.50 | $172.50 | 240 | — | — |
| 2022-09-02 | $174.00 | $174.00 | 492 | — | — |
| 2022-09-01 | $175.50 | $175.50 | 1,477 | — | — |
| 2022-08-31 | $197.25 | $197.25 | 581 | — | — |
| 2022-08-30 | $190.50 | $190.50 | 653 | — | — |
| 2022-08-29 | $193.50 | $193.50 | 307 | — | — |
| 2022-08-26 | $184.50 | $184.50 | 452 | — | — |
| 2022-08-25 | $204.00 | $204.00 | 1,633 | — | — |
| 2022-08-24 | $217.50 | $217.50 | 3,277 | — | — |
| 2022-08-23 | $186.00 | $186.00 | 1,461 | — | — |
| 2022-08-22 | $171.00 | $171.00 | 7,374 | — | — |
| 2022-08-19 | $210.00 | $210.00 | 2,820 | — | — |
| 2022-08-18 | $199.50 | $199.50 | 6,127 | — | — |
| 2022-08-17 | $198.00 | $198.00 | 36,738 | — | — |
| 2022-08-16 | $162.00 | $162.00 | 335 | — | — |
| 2022-08-15 | $160.50 | $160.50 | 286 | — | — |
| 2022-08-12 | $159.00 | $159.00 | 265 | — | — |
| 2022-08-11 | $162.00 | $162.00 | 321 | — | — |
| 2022-08-10 | $160.50 | $160.50 | 2,543 | — | — |
| 2022-08-09 | $157.50 | $157.50 | 286 | — | — |
| 2022-08-08 | $160.50 | $160.50 | 641 | — | — |
| 2022-08-05 | $160.50 | $160.50 | 643 | — | — |
| 2022-08-04 | $163.50 | $163.50 | 550 | — | — |
| 2022-08-03 | $174.00 | $174.00 | 1,279 | — | — |
| 2022-08-02 | $159.00 | $159.00 | 616 | — | — |
| 2022-08-01 | $165.00 | $165.00 | 911 | — | — |
| 2022-07-29 | $153.00 | $153.00 | 735 | — | — |
| 2022-07-28 | $144.00 | $144.00 | 2,184 | — | — |
| 2022-07-27 | $144.00 | $144.00 | 233 | — | — |
| 2022-07-26 | $138.00 | $138.00 | 183 | — | — |
| 2022-07-25 | $140.25 | $140.25 | 207 | — | — |
| 2022-07-22 | $144.15 | $144.15 | 755 | — | — |
| 2022-07-21 | $157.50 | $157.50 | 1,700 | — | — |
| 2022-07-20 | $166.50 | $166.50 | 2,851 | — | — |
| 2022-07-19 | $138.00 | $138.00 | 520 | — | — |
| 2022-07-18 | $137.40 | $137.40 | 428 | — | — |
| 2022-07-15 | $127.20 | $127.20 | 213 | — | — |
| 2022-07-14 | $126.75 | $126.75 | 329 | — | — |
| 2022-07-13 | $128.70 | $128.70 | 1,097 | — | — |
| 2022-07-12 | $125.40 | $125.40 | 160 | — | — |
| 2022-07-11 | $121.50 | $121.50 | 88 | — | — |
| 2022-07-08 | $127.05 | $127.05 | 584 | — | — |
| 2022-07-07 | $122.10 | $122.10 | 413 | — | — |
| 2022-07-06 | $113.25 | $113.25 | 731 | — | — |
| 2022-07-05 | $112.50 | $112.50 | 1,206 | — | — |
| 2022-07-01 | $113.85 | $113.85 | 2,050 | — | — |
| 2022-06-30 | $122.25 | $122.25 | 421 | — | — |
| 2022-06-29 | $121.50 | $121.50 | 801 | — | — |
| 2022-06-28 | $127.50 | $127.50 | 1,101 | — | — |
| 2022-06-27 | $135.00 | $135.00 | 1,695 | — | — |
| 2022-06-24 | $135.00 | $135.00 | 829 | — | — |
| 2022-06-23 | $129.30 | $129.30 | 526 | — | — |
| 2022-06-22 | $123.15 | $123.15 | 1,653 | — | — |
| 2022-06-21 | $142.95 | $142.95 | 2,914 | — | — |
| 2022-06-17 | $124.65 | $124.65 | 2,727 | — | — |
| 2022-06-16 | $118.50 | $118.50 | 1,810 | — | — |
| 2022-06-15 | $132.45 | $132.45 | 636 | — | — |
| 2022-06-14 | $129.00 | $129.00 | 1,755 | — | — |
| 2022-06-13 | $144.90 | $144.90 | 2,775 | — | — |
| 2022-06-10 | $169.50 | $169.50 | 2,176 | — | — |
| 2022-06-09 | $160.50 | $160.50 | 824 | — | — |
| 2022-06-08 | $165.00 | $165.00 | 1,198 | — | — |
| 2022-06-07 | $166.50 | $166.50 | 669 | — | — |
| 2022-06-06 | $175.50 | $175.50 | 3,279 | — | — |
| 2022-06-03 | $207.00 | $207.00 | 125 | — | — |
| 2022-06-02 | $216.00 | $216.00 | 615 | — | — |
| 2022-06-01 | $208.50 | $208.50 | 1,126 | — | — |
| 2022-05-31 | $223.50 | $223.50 | 3,740 | — | — |
| 2022-05-27 | $207.00 | $207.00 | 4,712 | — | — |
| 2022-05-26 | $192.00 | $192.00 | 326 | — | — |
| 2022-05-25 | $183.00 | $183.00 | 239 | — | — |
| 2022-05-24 | $195.00 | $195.00 | 240 | — | — |
| 2022-05-23 | $189.00 | $189.00 | 129 | — | — |
| 2022-05-20 | $184.50 | $184.50 | 299 | — | — |
| 2022-05-19 | $198.00 | $198.00 | 786 | — | — |
| 2022-05-18 | $174.00 | $174.00 | 860 | — | — |
| 2022-05-17 | $189.00 | $189.00 | 687 | — | — |
| 2022-05-16 | $193.50 | $193.50 | 1,426 | — | — |
| 2022-05-13 | $181.50 | $181.50 | 1,297 | — | — |
| 2022-05-12 | $165.00 | $165.00 | 1,695 | — | — |
| 2022-05-11 | $171.00 | $171.00 | 2,033 | — | — |
| 2022-05-10 | $244.50 | $244.50 | 1,016 | — | — |
| 2022-05-09 | $274.50 | $274.50 | 935 | — | — |
| 2022-05-06 | $342.00 | $342.00 | 1,189 | — | — |
| 2022-05-05 | $348.00 | $348.00 | 1,367 | — | — |
| 2022-05-04 | $342.00 | $342.00 | 227 | — | — |
| 2022-05-03 | $345.00 | $345.00 | 165 | — | — |
| 2022-05-02 | $349.50 | $349.50 | 142 | — | — |
| 2022-04-29 | $349.50 | $349.50 | 137 | — | — |
| 2022-04-28 | $366.00 | $366.00 | 279 | — | — |
| 2022-04-27 | $348.00 | $348.00 | 275 | — | — |
| 2022-04-26 | $355.50 | $355.50 | 65 | — | — |
| 2022-04-25 | $366.00 | $366.00 | 141 | — | — |
| 2022-04-22 | $369.00 | $369.00 | 311 | — | — |
| 2022-04-21 | $349.50 | $349.50 | 124 | — | — |
| 2022-04-20 | $367.50 | $367.50 | 158 | — | — |
| 2022-04-19 | $375.00 | $375.00 | 133 | — | — |
| 2022-04-18 | $349.50 | $349.50 | 144 | — | — |
| 2022-04-14 | $358.50 | $358.50 | 141 | — | — |
| 2022-04-13 | $373.50 | $373.50 | 113 | — | — |
| 2022-04-12 | $363.00 | $363.00 | 476 | — | — |
| 2022-04-11 | $364.50 | $364.50 | 257 | — | — |
| 2022-04-08 | $387.00 | $387.00 | 191 | — | — |
| 2022-04-07 | $394.50 | $394.50 | 294 | — | — |
| 2022-04-06 | $414.00 | $414.00 | 235 | — | — |
| 2022-04-05 | $436.50 | $436.50 | 300 | — | — |
| 2022-04-04 | $451.50 | $451.50 | 155 | — | — |
| 2022-04-01 | $450.00 | $450.00 | 237 | — | — |
| 2022-03-31 | $429.00 | $429.00 | 159 | — | — |
| 2022-03-30 | $451.50 | $451.50 | 336 | — | — |
| 2022-03-29 | $451.50 | $451.50 | 311 | — | — |
| 2022-03-28 | $462.00 | $462.00 | 1,827 | — | — |
| 2022-03-25 | $430.50 | $430.50 | 1,315 | — | — |
| 2022-03-24 | $427.50 | $427.50 | 363 | — | — |
| 2022-03-23 | $427.50 | $427.50 | 262 | — | — |
| 2022-03-22 | $426.00 | $426.00 | 1,313 | — | — |
| 2022-03-21 | $408.00 | $408.00 | 226 | — | — |
| 2022-03-18 | $424.50 | $424.50 | 415 | — | — |
| 2022-03-17 | $403.50 | $403.50 | 1,199 | — | — |
| 2022-03-16 | $378.00 | $378.00 | 666 | — | — |
| 2022-03-15 | $372.00 | $372.00 | 1,405 | — | — |
| 2022-03-14 | $393.00 | $393.00 | 237 | — | — |
| 2022-03-11 | $409.50 | $409.50 | 295 | — | — |
| 2022-03-10 | $427.50 | $427.50 | 940 | — | — |
| 2022-03-09 | $447.00 | $447.00 | 3,016 | — | — |
| 2022-03-08 | $388.50 | $388.50 | 460 | — | — |
| 2022-03-07 | $372.00 | $372.00 | 617 | — | — |
| 2022-03-04 | $420.00 | $420.00 | 224 | — | — |
| 2022-03-03 | $423.00 | $423.00 | 141 | — | — |
| 2022-03-02 | $448.50 | $448.50 | 111 | — | — |
| 2022-03-01 | $456.00 | $456.00 | 279 | — | — |
| 2022-02-28 | $445.50 | $445.50 | 199 | — | — |
| 2022-02-25 | $454.50 | $454.50 | 151 | — | — |
| 2022-02-24 | $462.00 | $462.00 | 777 | — | — |
| 2022-02-23 | $408.00 | $408.00 | 467 | — | — |
| 2022-02-22 | $442.50 | $442.50 | 823 | — | — |
| 2022-02-18 | $483.00 | $483.00 | 238 | — | — |
| 2022-02-17 | $498.00 | $498.00 | 379 | — | — |
| 2022-02-16 | $532.50 | $532.50 | 213 | — | — |
| 2022-02-15 | $555.00 | $555.00 | 292 | — | — |
| 2022-02-14 | $508.50 | $508.50 | 689 | — | — |
| 2022-02-11 | $562.50 | $562.50 | 483 | — | — |
| 2022-02-10 | $589.50 | $589.50 | 924 | — | — |
| 2022-02-09 | $621.00 | $621.00 | 263 | — | — |
| 2022-02-08 | $598.50 | $598.50 | 547 | — | — |
| 2022-02-07 | $591.00 | $591.00 | 1,477 | — | — |
| 2022-02-04 | $564.00 | $564.00 | 1,035 | — | — |
| 2022-02-03 | $513.00 | $513.00 | 145 | — | — |
| 2022-02-02 | $568.50 | $568.50 | 931 | — | — |
| 2022-02-01 | $537.00 | $537.00 | 459 | — | — |
| 2022-01-31 | $525.00 | $525.00 | 174 | — | — |
| 2022-01-28 | $480.00 | $480.00 | 259 | — | — |
| 2022-01-27 | $475.50 | $475.50 | 648 | — | — |
| 2022-01-26 | $493.50 | $493.50 | 774 | — | — |
| 2022-01-25 | $516.00 | $516.00 | 375 | — | — |
| 2022-01-24 | $550.50 | $550.50 | 512 | — | — |
| 2022-01-21 | $549.00 | $549.00 | 399 | — | — |
| 2022-01-20 | $603.00 | $603.00 | 349 | — | — |
| 2022-01-19 | $606.00 | $606.00 | 238 | — | — |
| 2022-01-18 | $612.00 | $612.00 | 207 | — | — |
| 2022-01-14 | $624.00 | $624.00 | 401 | — | — |
| 2022-01-13 | $639.00 | $639.00 | 881 | — | — |
| 2022-01-12 | $666.00 | $666.00 | 309 | — | — |
| 2022-01-11 | $687.00 | $687.00 | 835 | — | — |
| 2022-01-10 | $687.00 | $687.00 | 163 | — | — |
| 2022-01-07 | $694.50 | $694.50 | 317 | — | — |
| 2022-01-06 | $702.00 | $702.00 | 235 | — | — |
| 2022-01-05 | $687.00 | $687.00 | 321 | — | — |
| 2022-01-04 | $732.00 | $732.00 | 136 | — | — |
| 2022-01-03 | $735.00 | $735.00 | 862 | — | — |