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
- 2021-03-05 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 | $86.96 | $86.96 | 748 | — | — |
| 2022-12-29 | $87.17 | $87.17 | 2,354 | — | — |
| 2022-12-28 | $76.06 | $76.06 | 569 | — | — |
| 2022-12-27 | $62.55 | $62.55 | 188 | — | — |
| 2022-12-23 | $73.01 | $73.01 | 32 | — | — |
| 2022-12-22 | $70.83 | $70.83 | 142 | — | — |
| 2022-12-21 | $68.58 | $68.58 | 174 | — | — |
| 2022-12-20 | $71.70 | $71.70 | 358 | — | — |
| 2022-12-19 | $67.56 | $67.56 | 156 | — | — |
| 2022-12-16 | $70.83 | $70.83 | 294 | — | — |
| 2022-12-15 | $75.19 | $75.19 | 509 | — | — |
| 2022-12-14 | $76.76 | $76.76 | 1,051 | — | — |
| 2022-12-13 | $76.28 | $76.28 | 2,423 | — | — |
| 2022-12-12 | $85.43 | $85.43 | 6,837 | — | — |
| 2022-12-09 | $85.65 | $85.65 | 3,322 | — | — |
| 2022-12-08 | $91.10 | $91.10 | 4,295 | — | — |
| 2022-12-07 | $88.48 | $88.48 | 5,020 | — | — |
| 2022-12-06 | $87.28 | $87.28 | 3,671 | — | — |
| 2022-12-05 | $87.17 | $87.17 | 3,675 | — | — |
| 2022-12-02 | $90.83 | $90.83 | 2,822 | — | — |
| 2022-12-01 | $87.61 | $87.61 | 6,052 | — | — |
| 2022-11-30 | $98.09 | $98.09 | 5,006 | — | — |
| 2022-11-29 | $101.12 | $101.12 | 2,914 | — | — |
| 2022-11-28 | $89.57 | $89.57 | 3,519 | — | — |
| 2022-11-25 | $105.04 | $105.04 | 4,355 | — | — |
| 2022-11-23 | $104.61 | $104.61 | 8,952 | — | — |
| 2022-11-22 | $98.94 | $98.94 | 2,414 | — | — |
| 2022-11-21 | $107.88 | $107.88 | 2,914 | — | — |
| 2022-11-18 | $120.73 | $120.73 | 6,993 | — | — |
| 2022-11-17 | $203.33 | $203.33 | 4,547 | — | — |
| 2022-11-16 | $189.82 | $189.82 | 2,859 | — | — |
| 2022-11-15 | $200.50 | $200.50 | 2,840 | — | — |
| 2022-11-14 | $220.33 | $220.33 | 2,235 | — | — |
| 2022-11-11 | $203.79 | $203.79 | 4,556 | — | — |
| 2022-11-10 | $196.36 | $196.36 | 5,387 | — | — |
| 2022-11-09 | $217.93 | $217.93 | 601 | — | — |
| 2022-11-08 | $228.83 | $228.83 | 1,556 | — | — |
| 2022-11-07 | $199.74 | $199.74 | 523 | — | — |
| 2022-11-04 | $191.13 | $191.13 | 560 | — | — |
| 2022-11-03 | $227.26 | $227.26 | 2,620 | — | — |
| 2022-11-02 | $227.13 | $227.13 | 1,069 | — | — |
| 2022-11-01 | $227.30 | $227.30 | 3,474 | — | — |
| 2022-10-31 | $227.09 | $227.09 | 133 | — | — |
| 2022-10-28 | $227.09 | $227.09 | 87 | — | — |
| 2022-10-27 | $227.09 | $227.09 | 1,230 | — | — |
| 2022-10-26 | $227.74 | $227.74 | 3,056 | — | — |
| 2022-10-25 | $226.76 | $226.76 | 14 | — | — |
| 2022-10-24 | $226.65 | $226.65 | 50 | — | — |
| 2022-10-21 | $226.65 | $226.65 | 3,056 | — | — |
| 2022-10-20 | $227.09 | $227.09 | 583 | — | — |
| 2022-10-19 | $226.43 | $226.43 | 19,965 | — | — |
| 2022-10-18 | $226.43 | $226.43 | 0 | — | — |
| 2022-10-17 | $226.43 | $226.43 | 28 | — | — |
| 2022-10-14 | $226.43 | $226.43 | 9 | — | — |
| 2022-10-13 | $226.43 | $226.43 | 569 | — | — |
| 2022-10-12 | $225.56 | $225.56 | 9 | — | — |
| 2022-10-11 | $225.56 | $225.56 | 101 | — | — |
| 2022-10-10 | $225.56 | $225.56 | 0 | — | — |
| 2022-10-07 | $225.56 | $225.56 | 0 | — | — |
| 2022-10-06 | $225.56 | $225.56 | 8,521 | — | — |
| 2022-10-05 | $225.56 | $225.56 | 28 | — | — |
| 2022-10-04 | $225.34 | $225.34 | 367 | — | — |
| 2022-10-03 | $225.56 | $225.56 | 9,228 | — | — |
| 2022-09-30 | $225.12 | $225.12 | 2,395 | — | — |
| 2022-09-29 | $225.12 | $225.12 | 0 | — | — |
| 2022-09-28 | $225.12 | $225.12 | 15,537 | — | — |
| 2022-09-27 | $225.56 | $225.56 | 0 | — | — |
| 2022-09-26 | $225.56 | $225.56 | 92 | — | — |
| 2022-09-23 | $225.56 | $225.56 | 0 | — | — |
| 2022-09-22 | $225.56 | $225.56 | 0 | — | — |
| 2022-09-21 | $225.56 | $225.56 | 0 | — | — |
| 2022-09-20 | $225.56 | $225.56 | 14 | — | — |
| 2022-09-19 | $225.56 | $225.56 | 0 | — | — |
| 2022-09-16 | $225.56 | $225.56 | 473 | — | — |
| 2022-09-15 | $225.34 | $225.34 | 14 | — | — |
| 2022-09-14 | $225.34 | $225.34 | 234 | — | — |
| 2022-09-13 | $225.34 | $225.34 | 14 | — | — |
| 2022-09-12 | $225.34 | $225.34 | 174 | — | — |
| 2022-09-09 | $225.50 | $225.50 | 18 | — | — |
| 2022-09-08 | $225.34 | $225.34 | 1,051 | — | — |
| 2022-09-07 | $225.34 | $225.34 | 170 | — | — |
| 2022-09-06 | $225.34 | $225.34 | 431 | — | — |
| 2022-09-02 | $225.34 | $225.34 | 37 | — | — |
| 2022-09-01 | $225.34 | $225.34 | 55 | — | — |
| 2022-08-31 | $225.34 | $225.34 | 32 | — | — |
| 2022-08-30 | $225.34 | $225.34 | 96 | — | — |
| 2022-08-29 | $225.12 | $225.12 | 647 | — | — |
| 2022-08-26 | $225.34 | $225.34 | 147 | — | — |
| 2022-08-25 | $225.12 | $225.12 | 9,260 | — | — |
| 2022-08-24 | $225.56 | $225.56 | 41 | — | — |
| 2022-08-23 | $225.56 | $225.56 | 92 | — | — |
| 2022-08-22 | $225.34 | $225.34 | 73 | — | — |
| 2022-08-19 | $225.12 | $225.12 | 826 | — | — |
| 2022-08-18 | $225.34 | $225.34 | 73 | — | — |
| 2022-08-17 | $225.12 | $225.12 | 151 | — | — |
| 2022-08-16 | $224.91 | $224.91 | 307 | — | — |
| 2022-08-15 | $225.12 | $225.12 | 14 | — | — |
| 2022-08-12 | $225.02 | $225.02 | 5 | — | — |
| 2022-08-11 | $225.12 | $225.12 | 500 | — | — |
| 2022-08-10 | $224.69 | $224.69 | 60 | — | — |
| 2022-08-09 | $224.47 | $224.47 | 0 | — | — |
| 2022-08-08 | $224.47 | $224.47 | 32 | — | — |
| 2022-08-05 | $224.69 | $224.69 | 60 | — | — |
| 2022-08-04 | $224.49 | $224.49 | 28 | — | — |
| 2022-08-03 | $224.69 | $224.69 | 64 | — | — |
| 2022-08-02 | $224.69 | $224.69 | 73 | — | — |
| 2022-08-01 | $224.69 | $224.69 | 32 | — | — |
| 2022-07-29 | $224.47 | $224.47 | 32 | — | — |
| 2022-07-28 | $224.47 | $224.47 | 0 | — | — |
| 2022-07-27 | $224.47 | $224.47 | 197 | — | — |
| 2022-07-26 | $224.47 | $224.47 | 775 | — | — |
| 2022-07-25 | $223.93 | $223.93 | 0 | — | — |
| 2022-07-22 | $223.93 | $223.93 | 60 | — | — |
| 2022-07-21 | $224.03 | $224.03 | 0 | — | — |
| 2022-07-20 | $224.03 | $224.03 | 23 | — | — |
| 2022-07-19 | $224.03 | $224.03 | 124 | — | — |
| 2022-07-18 | $224.03 | $224.03 | 28 | — | — |
| 2022-07-15 | $224.03 | $224.03 | 1,427 | — | — |
| 2022-07-14 | $224.03 | $224.03 | 41 | — | — |
| 2022-07-13 | $224.03 | $224.03 | 151 | — | — |
| 2022-07-12 | $223.60 | $223.60 | 115 | — | — |
| 2022-07-11 | $223.60 | $223.60 | 60 | — | — |
| 2022-07-08 | $223.60 | $223.60 | 28 | — | — |
| 2022-07-07 | $223.49 | $223.49 | 41 | — | — |
| 2022-07-06 | $223.82 | $223.82 | 496 | — | — |
| 2022-07-05 | $223.16 | $223.16 | 0 | — | — |
| 2022-07-01 | $223.16 | $223.16 | 147 | — | — |
| 2022-06-30 | $222.73 | $222.73 | 931 | — | — |
| 2022-06-29 | $223.16 | $223.16 | 9 | — | — |
| 2022-06-28 | $223.16 | $223.16 | 6,121 | — | — |
| 2022-06-27 | $225.56 | $225.56 | 2,519 | — | — |
| 2022-06-24 | $223.71 | $223.71 | 234 | — | — |
| 2022-06-23 | $223.38 | $223.38 | 633 | — | — |
| 2022-06-22 | $223.60 | $223.60 | 55 | — | — |
| 2022-06-21 | $223.38 | $223.38 | 64 | — | — |
| 2022-06-17 | $223.16 | $223.16 | 509 | — | — |
| 2022-06-16 | $222.95 | $222.95 | 13,087 | — | — |
| 2022-06-15 | $222.95 | $222.95 | 1,386 | — | — |
| 2022-06-14 | $223.03 | $223.03 | 0 | — | — |
| 2022-06-13 | $223.03 | $223.03 | 4,538 | — | — |
| 2022-06-10 | $223.16 | $223.16 | 0 | — | — |
| 2022-06-09 | $223.16 | $223.16 | 0 | — | — |
| 2022-06-08 | $223.16 | $223.16 | 3,437 | — | — |
| 2022-06-07 | $223.05 | $223.05 | 96 | — | — |
| 2022-06-06 | $222.95 | $222.95 | 193 | — | — |
| 2022-06-03 | $223.16 | $223.16 | 18 | — | — |
| 2022-06-02 | $223.16 | $223.16 | 1,918 | — | — |
| 2022-06-01 | $222.51 | $222.51 | 119 | — | — |
| 2022-05-31 | $222.51 | $222.51 | 5 | — | — |
| 2022-05-27 | $223.16 | $223.16 | 2,322 | — | — |
| 2022-05-26 | $222.51 | $222.51 | 266 | — | — |
| 2022-05-25 | $222.73 | $222.73 | 18 | — | — |
| 2022-05-24 | $222.07 | $222.07 | 216 | — | — |
| 2022-05-23 | $222.10 | $222.10 | 0 | — | — |
| 2022-05-20 | $222.10 | $222.10 | 18 | — | — |
| 2022-05-19 | $222.07 | $222.07 | 0 | — | — |
| 2022-05-18 | $222.07 | $222.07 | 5,447 | — | — |
| 2022-05-17 | $222.29 | $222.29 | 234 | — | — |
| 2022-05-16 | $222.29 | $222.29 | 0 | — | — |
| 2022-05-13 | $222.29 | $222.29 | 2,542 | — | — |
| 2022-05-12 | $222.07 | $222.07 | 46 | — | — |
| 2022-05-11 | $222.29 | $222.29 | 6,915 | — | — |
| 2022-05-10 | $221.86 | $221.86 | 9 | — | — |
| 2022-05-09 | $221.86 | $221.86 | 1,895 | — | — |
| 2022-05-06 | $222.29 | $222.29 | 619 | — | — |
| 2022-05-05 | $222.51 | $222.51 | 9 | — | — |
| 2022-05-04 | $222.29 | $222.29 | 1,436 | — | — |
| 2022-05-03 | $222.07 | $222.07 | 4,694 | — | — |
| 2022-05-02 | $222.07 | $222.07 | 4,602 | — | — |
| 2022-04-29 | $221.86 | $221.86 | 87 | — | — |
| 2022-04-28 | $222.07 | $222.07 | 275 | — | — |
| 2022-04-27 | $221.86 | $221.86 | 151 | — | — |
| 2022-04-26 | $221.86 | $221.86 | 0 | — | — |
| 2022-04-25 | $221.86 | $221.86 | 64 | — | — |
| 2022-04-22 | $221.86 | $221.86 | 119 | — | — |
| 2022-04-21 | $221.86 | $221.86 | 0 | — | — |
| 2022-04-20 | $221.86 | $221.86 | 408 | — | — |
| 2022-04-19 | $222.07 | $222.07 | 358 | — | — |
| 2022-04-18 | $222.07 | $222.07 | 23 | — | — |
| 2022-04-14 | $221.64 | $221.64 | 693 | — | — |
| 2022-04-13 | $221.64 | $221.64 | 9,498 | — | — |
| 2022-04-12 | $221.64 | $221.64 | 3,763 | — | — |
| 2022-04-11 | $221.64 | $221.64 | 7,388 | — | — |
| 2022-04-08 | $221.42 | $221.42 | 349 | — | — |
| 2022-04-07 | $221.64 | $221.64 | 188 | — | — |
| 2022-04-06 | $221.72 | $221.72 | 0 | — | — |
| 2022-04-05 | $221.72 | $221.72 | 28 | — | — |
| 2022-04-04 | $221.42 | $221.42 | 10,857 | — | — |
| 2022-04-01 | $221.20 | $221.20 | 46 | — | — |
| 2022-03-31 | $221.86 | $221.86 | 652 | — | — |
| 2022-03-30 | $221.86 | $221.86 | 606 | — | — |
| 2022-03-29 | $221.20 | $221.20 | 69 | — | — |
| 2022-03-28 | $221.42 | $221.42 | 41 | — | — |
| 2022-03-25 | $221.20 | $221.20 | 73 | — | — |
| 2022-03-24 | $221.42 | $221.42 | 0 | — | — |
| 2022-03-23 | $221.42 | $221.42 | 2,409 | — | — |
| 2022-03-22 | $221.20 | $221.20 | 16,422 | — | — |
| 2022-03-21 | $221.31 | $221.31 | 14,358 | — | — |
| 2022-03-18 | $221.31 | $221.31 | 280 | — | — |
| 2022-03-17 | $222.07 | $222.07 | 2,157 | — | — |
| 2022-03-16 | $221.20 | $221.20 | 248 | — | — |
| 2022-03-15 | $221.20 | $221.20 | 0 | — | — |
| 2022-03-14 | $221.20 | $221.20 | 6,273 | — | — |
| 2022-03-11 | $220.98 | $220.98 | 0 | — | — |
| 2022-03-10 | $220.98 | $220.98 | 1,500 | — | — |
| 2022-03-09 | $221.42 | $221.42 | 18 | — | — |
| 2022-03-08 | $220.98 | $220.98 | 0 | — | — |
| 2022-03-07 | $220.98 | $220.98 | 106 | — | — |
| 2022-03-04 | $221.03 | $221.03 | 9 | — | — |
| 2022-03-03 | $220.98 | $220.98 | 50 | — | — |
| 2022-03-02 | $220.98 | $220.98 | 349 | — | — |
| 2022-03-01 | $220.98 | $220.98 | 55 | — | — |
| 2022-02-28 | $220.77 | $220.77 | 0 | — | — |
| 2022-02-25 | $220.77 | $220.77 | 193 | — | — |
| 2022-02-24 | $220.77 | $220.77 | 119 | — | — |
| 2022-02-23 | $220.77 | $220.77 | 229 | — | — |
| 2022-02-22 | $220.77 | $220.77 | 206 | — | — |
| 2022-02-18 | $220.77 | $220.77 | 133 | — | — |
| 2022-02-17 | $220.98 | $220.98 | 303 | — | — |
| 2022-02-16 | $220.77 | $220.77 | 0 | — | — |
| 2022-02-15 | $220.77 | $220.77 | 9 | — | — |
| 2022-02-14 | $220.55 | $220.55 | 115 | — | — |
| 2022-02-11 | $220.77 | $220.77 | 0 | — | — |
| 2022-02-10 | $220.77 | $220.77 | 0 | — | — |
| 2022-02-09 | $220.77 | $220.77 | 0 | — | — |
| 2022-02-08 | $220.77 | $220.77 | 2,244 | — | — |
| 2022-02-07 | $220.55 | $220.55 | 0 | — | — |
| 2022-02-04 | $220.55 | $220.55 | 422 | — | — |
| 2022-02-03 | $220.55 | $220.55 | 6,819 | — | — |
| 2022-02-02 | $220.55 | $220.55 | 1,152 | — | — |
| 2022-02-01 | $220.11 | $220.11 | 2,193 | — | — |
| 2022-01-31 | $219.89 | $219.89 | 1,982 | — | — |
| 2022-01-28 | $220.00 | $220.00 | 6,006 | — | — |
| 2022-01-27 | $219.46 | $219.46 | 7,612 | — | — |
| 2022-01-26 | $220.11 | $220.11 | 477 | — | — |
| 2022-01-25 | $219.89 | $219.89 | 2,716 | — | — |
| 2022-01-24 | $220.33 | $220.33 | 124 | — | — |
| 2022-01-21 | $219.89 | $219.89 | 390 | — | — |
| 2022-01-20 | $219.89 | $219.89 | 4,712 | — | — |
| 2022-01-19 | $219.68 | $219.68 | 0 | — | — |
| 2022-01-18 | $219.68 | $219.68 | 720 | — | — |
| 2022-01-14 | $219.68 | $219.68 | 9 | — | — |
| 2022-01-13 | $219.46 | $219.46 | 1,390 | — | — |
| 2022-01-12 | $219.68 | $219.68 | 234 | — | — |
| 2022-01-11 | $219.68 | $219.68 | 101 | — | — |
| 2022-01-10 | $219.68 | $219.68 | 381 | — | — |
| 2022-01-07 | $219.46 | $219.46 | 4,332 | — | — |
| 2022-01-06 | $219.02 | $219.02 | 463 | — | — |
| 2022-01-05 | $219.24 | $219.24 | 0 | — | — |
| 2022-01-04 | $219.24 | $219.24 | 202 | — | — |
| 2022-01-03 | $219.02 | $219.02 | 601 | — | — |