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
- 1994-04-04 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 | $108.00 | $108.00 | 468 | — | — |
| 2022-12-29 | $108.00 | $108.00 | 1,078 | — | — |
| 2022-12-28 | $96.00 | $96.00 | 1,585 | — | — |
| 2022-12-27 | $120.00 | $120.00 | 1,337 | — | — |
| 2022-12-23 | $156.00 | $156.00 | 364 | — | — |
| 2022-12-22 | $158.40 | $158.40 | 465 | — | — |
| 2022-12-21 | $148.80 | $148.80 | 690 | — | — |
| 2022-12-20 | $160.80 | $160.80 | 575 | — | — |
| 2022-12-19 | $158.40 | $158.40 | 371 | — | — |
| 2022-12-16 | $151.20 | $151.20 | 485 | — | — |
| 2022-12-15 | $146.40 | $146.40 | 1,591 | — | — |
| 2022-12-14 | $129.60 | $129.60 | 162 | — | — |
| 2022-12-13 | $134.40 | $134.40 | 172 | — | — |
| 2022-12-12 | $129.60 | $129.60 | 498 | — | — |
| 2022-12-09 | $124.80 | $124.80 | 260 | — | — |
| 2022-12-08 | $129.60 | $129.60 | 252 | — | — |
| 2022-12-07 | $124.80 | $124.80 | 170 | — | — |
| 2022-12-06 | $129.60 | $129.60 | 275 | — | — |
| 2022-12-05 | $136.80 | $136.80 | 235 | — | — |
| 2022-12-02 | $134.40 | $134.40 | 410 | — | — |
| 2022-12-01 | $136.80 | $136.80 | 99 | — | — |
| 2022-11-30 | $134.40 | $134.40 | 221 | — | — |
| 2022-11-29 | $136.80 | $136.80 | 167 | — | — |
| 2022-11-28 | $134.40 | $134.40 | 69 | — | — |
| 2022-11-25 | $139.20 | $139.20 | 46 | — | — |
| 2022-11-23 | $139.20 | $139.20 | 312 | — | — |
| 2022-11-22 | $139.20 | $139.20 | 595 | — | — |
| 2022-11-21 | $151.20 | $151.20 | 115 | — | — |
| 2022-11-18 | $156.00 | $156.00 | 103 | — | — |
| 2022-11-17 | $156.00 | $156.00 | 55 | — | — |
| 2022-11-16 | $156.00 | $156.00 | 235 | — | — |
| 2022-11-15 | $158.40 | $158.40 | 606 | — | — |
| 2022-11-14 | $170.40 | $170.40 | 346 | — | — |
| 2022-11-11 | $168.00 | $168.00 | 214 | — | — |
| 2022-11-10 | $160.80 | $160.80 | 333 | — | — |
| 2022-11-09 | $160.80 | $160.80 | 257 | — | — |
| 2022-11-08 | $153.60 | $153.60 | 117 | — | — |
| 2022-11-07 | $156.00 | $156.00 | 193 | — | — |
| 2022-11-04 | $158.40 | $158.40 | 145 | — | — |
| 2022-11-03 | $160.80 | $160.80 | 75 | — | — |
| 2022-11-02 | $160.80 | $160.80 | 142 | — | — |
| 2022-11-01 | $163.20 | $163.20 | 113 | — | — |
| 2022-10-31 | $163.20 | $163.20 | 571 | — | — |
| 2022-10-28 | $168.00 | $168.00 | 349 | — | — |
| 2022-10-27 | $165.60 | $165.60 | 243 | — | — |
| 2022-10-26 | $160.80 | $160.80 | 166 | — | — |
| 2022-10-25 | $158.40 | $158.40 | 113 | — | — |
| 2022-10-24 | $163.20 | $163.20 | 318 | — | — |
| 2022-10-21 | $151.20 | $151.20 | 255 | — | — |
| 2022-10-20 | $158.40 | $158.40 | 219 | — | — |
| 2022-10-19 | $156.00 | $156.00 | 170 | — | — |
| 2022-10-18 | $163.20 | $163.20 | 374 | — | — |
| 2022-10-17 | $148.80 | $148.80 | 833 | — | — |
| 2022-10-14 | $141.60 | $141.60 | 187 | — | — |
| 2022-10-13 | $132.00 | $132.00 | 272 | — | — |
| 2022-10-12 | $136.80 | $136.80 | 333 | — | — |
| 2022-10-11 | $141.60 | $141.60 | 257 | — | — |
| 2022-10-10 | $139.20 | $139.20 | 244 | — | — |
| 2022-10-07 | $136.80 | $136.80 | 281 | — | — |
| 2022-10-06 | $136.80 | $136.80 | 693 | — | — |
| 2022-10-05 | $132.00 | $132.00 | 842 | — | — |
| 2022-10-04 | $115.20 | $115.20 | 313 | — | — |
| 2022-10-03 | $108.00 | $108.00 | 431 | — | — |
| 2022-09-30 | $105.60 | $105.60 | 806 | — | — |
| 2022-09-29 | $115.20 | $115.20 | 139 | — | — |
| 2022-09-28 | $115.20 | $115.20 | 456 | — | — |
| 2022-09-27 | $117.60 | $117.60 | 274 | — | — |
| 2022-09-26 | $117.60 | $117.60 | 286 | — | — |
| 2022-09-23 | $122.40 | $122.40 | 562 | — | — |
| 2022-09-22 | $129.60 | $129.60 | 260 | — | — |
| 2022-09-21 | $134.40 | $134.40 | 1,283 | — | — |
| 2022-09-20 | $148.80 | $148.80 | 498 | — | — |
| 2022-09-19 | $156.00 | $156.00 | 487 | — | — |
| 2022-09-16 | $160.80 | $160.80 | 487 | — | — |
| 2022-09-15 | $165.60 | $165.60 | 97 | — | — |
| 2022-09-14 | $163.20 | $163.20 | 236 | — | — |
| 2022-09-13 | $160.80 | $160.80 | 308 | — | — |
| 2022-09-12 | $163.20 | $163.20 | 193 | — | — |
| 2022-09-09 | $165.60 | $165.60 | 160 | — | — |
| 2022-09-08 | $170.40 | $170.40 | 170 | — | — |
| 2022-09-07 | $168.00 | $168.00 | 233 | — | — |
| 2022-09-06 | $165.60 | $165.60 | 469 | — | — |
| 2022-09-02 | $172.80 | $172.80 | 645 | — | — |
| 2022-09-01 | $184.80 | $184.80 | 197 | — | — |
| 2022-08-31 | $187.20 | $187.20 | 169 | — | — |
| 2022-08-30 | $194.40 | $194.40 | 154 | — | — |
| 2022-08-29 | $194.40 | $194.40 | 81 | — | — |
| 2022-08-26 | $192.00 | $192.00 | 718 | — | — |
| 2022-08-25 | $199.20 | $199.20 | 127 | — | — |
| 2022-08-24 | $199.20 | $199.20 | 219 | — | — |
| 2022-08-23 | $196.80 | $196.80 | 469 | — | — |
| 2022-08-22 | $199.20 | $199.20 | 153 | — | — |
| 2022-08-19 | $199.20 | $199.20 | 620 | — | — |
| 2022-08-18 | $192.00 | $192.00 | 1,467 | — | — |
| 2022-08-17 | $206.40 | $206.40 | 521 | — | — |
| 2022-08-16 | $206.40 | $206.40 | 393 | — | — |
| 2022-08-15 | $208.80 | $208.80 | 393 | — | — |
| 2022-08-12 | $213.60 | $213.60 | 323 | — | — |
| 2022-08-11 | $208.80 | $208.80 | 390 | — | — |
| 2022-08-10 | $206.40 | $206.40 | 244 | — | — |
| 2022-08-09 | $204.00 | $204.00 | 615 | — | — |
| 2022-08-08 | $213.60 | $213.60 | 568 | — | — |
| 2022-08-05 | $218.40 | $218.40 | 248 | — | — |
| 2022-08-04 | $213.60 | $213.60 | 677 | — | — |
| 2022-08-03 | $218.40 | $218.40 | 438 | — | — |
| 2022-08-02 | $225.60 | $225.60 | 980 | — | — |
| 2022-08-01 | $213.60 | $213.60 | 1,000 | — | — |
| 2022-07-29 | $211.20 | $211.20 | 463 | — | — |
| 2022-07-28 | $216.00 | $216.00 | 975 | — | — |
| 2022-07-27 | $211.20 | $211.20 | 2,295 | — | — |
| 2022-07-26 | $211.20 | $211.20 | 3,649 | — | — |
| 2022-07-25 | $199.20 | $199.20 | 1,582 | — | — |
| 2022-07-22 | $182.40 | $182.40 | 592 | — | — |
| 2022-07-21 | $184.80 | $184.80 | 1,061 | — | — |
| 2022-07-20 | $192.00 | $192.00 | 5,650 | — | — |
| 2022-07-19 | $172.80 | $172.80 | 823 | — | — |
| 2022-07-18 | $168.00 | $168.00 | 664 | — | — |
| 2022-07-15 | $163.20 | $163.20 | 861 | — | — |
| 2022-07-14 | $158.40 | $158.40 | 221 | — | — |
| 2022-07-13 | $160.80 | $160.80 | 603 | — | — |
| 2022-07-12 | $163.20 | $163.20 | 645 | — | — |
| 2022-07-11 | $156.00 | $156.00 | 1,840 | — | — |
| 2022-07-08 | $144.00 | $144.00 | 568 | — | — |
| 2022-07-07 | $132.00 | $132.00 | 1,161 | — | — |
| 2022-07-06 | $139.20 | $139.20 | 411 | — | — |
| 2022-07-05 | $136.80 | $136.80 | 557 | — | — |
| 2022-07-01 | $139.20 | $139.20 | 281 | — | — |
| 2022-06-30 | $144.00 | $144.00 | 818 | — | — |
| 2022-06-29 | $141.60 | $141.60 | 1,310 | — | — |
| 2022-06-28 | $129.60 | $129.60 | 5,507 | — | — |
| 2022-06-27 | $132.00 | $132.00 | 1,006 | — | — |
| 2022-06-24 | $132.00 | $132.00 | 1,062 | — | — |
| 2022-06-23 | $144.00 | $144.00 | 5,163 | — | — |
| 2022-06-22 | $144.00 | $144.00 | 213 | — | — |
| 2022-06-21 | $144.00 | $144.00 | 908 | — | — |
| 2022-06-17 | $136.80 | $136.80 | 358 | — | — |
| 2022-06-16 | $146.40 | $146.40 | 488 | — | — |
| 2022-06-15 | $134.40 | $134.40 | 251 | — | — |
| 2022-06-14 | $132.00 | $132.00 | 86 | — | — |
| 2022-06-13 | $136.80 | $136.80 | 385 | — | — |
| 2022-06-10 | $144.00 | $144.00 | 283 | — | — |
| 2022-06-09 | $127.20 | $127.20 | 86 | — | — |
| 2022-06-08 | $127.20 | $127.20 | 448 | — | — |
| 2022-06-07 | $127.20 | $127.20 | 373 | — | — |
| 2022-06-06 | $134.40 | $134.40 | 480 | — | — |
| 2022-06-03 | $122.40 | $122.40 | 277 | — | — |
| 2022-06-02 | $129.60 | $129.60 | 265 | — | — |
| 2022-06-01 | $129.60 | $129.60 | 451 | — | — |
| 2022-05-31 | $139.20 | $139.20 | 315 | — | — |
| 2022-05-27 | $144.00 | $144.00 | 322 | — | — |
| 2022-05-26 | $134.40 | $134.40 | 200 | — | — |
| 2022-05-25 | $134.40 | $134.40 | 180 | — | — |
| 2022-05-24 | $136.80 | $136.80 | 682 | — | — |
| 2022-05-23 | $139.20 | $139.20 | 1,158 | — | — |
| 2022-05-20 | $124.80 | $124.80 | 407 | — | — |
| 2022-05-19 | $117.60 | $117.60 | 495 | — | — |
| 2022-05-18 | $105.60 | $105.60 | 448 | — | — |
| 2022-05-17 | $110.40 | $110.40 | 626 | — | — |
| 2022-05-16 | $100.80 | $100.80 | 458 | — | — |
| 2022-05-13 | $96.00 | $96.00 | 1,825 | — | — |
| 2022-05-12 | $103.20 | $103.20 | 999 | — | — |
| 2022-05-11 | $98.40 | $98.40 | 641 | — | — |
| 2022-05-10 | $112.80 | $112.80 | 185 | — | — |
| 2022-05-09 | $112.80 | $112.80 | 747 | — | — |
| 2022-05-06 | $124.80 | $124.80 | 313 | — | — |
| 2022-05-05 | $127.20 | $127.20 | 513 | — | — |
| 2022-05-04 | $129.60 | $129.60 | 489 | — | — |
| 2022-05-03 | $132.00 | $132.00 | 258 | — | — |
| 2022-05-02 | $132.00 | $132.00 | 588 | — | — |
| 2022-04-29 | $127.20 | $127.20 | 514 | — | — |
| 2022-04-28 | $122.40 | $122.40 | 467 | — | — |
| 2022-04-27 | $122.40 | $122.40 | 424 | — | — |
| 2022-04-26 | $122.40 | $122.40 | 985 | — | — |
| 2022-04-25 | $136.80 | $136.80 | 1,478 | — | — |
| 2022-04-22 | $146.40 | $146.40 | 489 | — | — |
| 2022-04-21 | $153.60 | $153.60 | 785 | — | — |
| 2022-04-20 | $163.20 | $163.20 | 326 | — | — |
| 2022-04-19 | $165.60 | $165.60 | 462 | — | — |
| 2022-04-18 | $168.00 | $168.00 | 738 | — | — |
| 2022-04-14 | $175.20 | $175.20 | 368 | — | — |
| 2022-04-13 | $180.00 | $180.00 | 244 | — | — |
| 2022-04-12 | $177.60 | $177.60 | 274 | — | — |
| 2022-04-11 | $180.00 | $180.00 | 2,018 | — | — |
| 2022-04-08 | $177.60 | $177.60 | 160 | — | — |
| 2022-04-07 | $175.20 | $175.20 | 393 | — | — |
| 2022-04-06 | $172.80 | $172.80 | 396 | — | — |
| 2022-04-05 | $175.20 | $175.20 | 459 | — | — |
| 2022-04-04 | $175.20 | $175.20 | 710 | — | — |
| 2022-04-01 | $177.60 | $177.60 | 289 | — | — |
| 2022-03-31 | $175.20 | $175.20 | 2,235 | — | — |
| 2022-03-30 | $175.20 | $175.20 | 204 | — | — |
| 2022-03-29 | $175.20 | $175.20 | 285 | — | — |
| 2022-03-28 | $172.80 | $172.80 | 700 | — | — |
| 2022-03-25 | $172.80 | $172.80 | 274 | — | — |
| 2022-03-24 | $175.20 | $175.20 | 1,069 | — | — |
| 2022-03-23 | $172.80 | $172.80 | 359 | — | — |
| 2022-03-22 | $170.40 | $170.40 | 338 | — | — |
| 2022-03-21 | $165.60 | $165.60 | 340 | — | — |
| 2022-03-18 | $165.60 | $165.60 | 1,059 | — | — |
| 2022-03-17 | $168.00 | $168.00 | 967 | — | — |
| 2022-03-16 | $165.60 | $165.60 | 414 | — | — |
| 2022-03-15 | $165.60 | $165.60 | 183 | — | — |
| 2022-03-14 | $163.20 | $163.20 | 387 | — | — |
| 2022-03-11 | $172.80 | $172.80 | 247 | — | — |
| 2022-03-10 | $177.60 | $177.60 | 331 | — | — |
| 2022-03-09 | $175.20 | $175.20 | 884 | — | — |
| 2022-03-08 | $165.60 | $165.60 | 739 | — | — |
| 2022-03-07 | $163.20 | $163.20 | 317 | — | — |
| 2022-03-04 | $160.80 | $160.80 | 481 | — | — |
| 2022-03-03 | $153.60 | $153.60 | 454 | — | — |
| 2022-03-02 | $158.40 | $158.40 | 713 | — | — |
| 2022-03-01 | $163.20 | $163.20 | 647 | — | — |
| 2022-02-28 | $172.80 | $172.80 | 516 | — | — |
| 2022-02-25 | $172.80 | $172.80 | 554 | — | — |
| 2022-02-24 | $168.00 | $168.00 | 757 | — | — |
| 2022-02-23 | $180.00 | $180.00 | 945 | — | — |
| 2022-02-22 | $170.40 | $170.40 | 816 | — | — |
| 2022-02-18 | $163.20 | $163.20 | 1,123 | — | — |
| 2022-02-17 | $156.00 | $156.00 | 794 | — | — |
| 2022-02-16 | $156.00 | $156.00 | 1,224 | — | — |
| 2022-02-15 | $153.60 | $153.60 | 730 | — | — |
| 2022-02-14 | $151.20 | $151.20 | 478 | — | — |
| 2022-02-11 | $151.20 | $151.20 | 462 | — | — |
| 2022-02-10 | $146.40 | $146.40 | 819 | — | — |
| 2022-02-09 | $156.00 | $156.00 | 688 | — | — |
| 2022-02-08 | $148.80 | $148.80 | 458 | — | — |
| 2022-02-07 | $148.80 | $148.80 | 393 | — | — |
| 2022-02-04 | $148.80 | $148.80 | 346 | — | — |
| 2022-02-03 | $148.80 | $148.80 | 185 | — | — |
| 2022-02-02 | $151.20 | $151.20 | 535 | — | — |
| 2022-02-01 | $156.00 | $156.00 | 648 | — | — |
| 2022-01-31 | $148.80 | $148.80 | 454 | — | — |
| 2022-01-28 | $148.80 | $148.80 | 1,145 | — | — |
| 2022-01-27 | $146.40 | $146.40 | 604 | — | — |
| 2022-01-26 | $146.40 | $146.40 | 1,056 | — | — |
| 2022-01-25 | $148.80 | $148.80 | 1,841 | — | — |
| 2022-01-24 | $146.40 | $146.40 | 2,222 | — | — |
| 2022-01-21 | $153.60 | $153.60 | 1,501 | — | — |
| 2022-01-20 | $163.20 | $163.20 | 3,559 | — | — |
| 2022-01-19 | $148.80 | $148.80 | 1,268 | — | — |
| 2022-01-18 | $151.20 | $151.20 | 634 | — | — |
| 2022-01-14 | $156.00 | $156.00 | 1,111 | — | — |
| 2022-01-13 | $153.60 | $153.60 | 6,402 | — | — |
| 2022-01-12 | $153.60 | $153.60 | 1,468 | — | — |
| 2022-01-11 | $151.20 | $151.20 | 2,683 | — | — |
| 2022-01-10 | $160.80 | $160.80 | 1,919 | — | — |
| 2022-01-07 | $165.60 | $165.60 | 3,143 | — | — |
| 2022-01-06 | $160.80 | $160.80 | 2,908 | — | — |
| 2022-01-05 | $165.60 | $165.60 | 3,203 | — | — |
| 2022-01-04 | $175.20 | $175.20 | 42,662 | — | — |
| 2022-01-03 | $165.60 | $165.60 | 1,379 | — | — |