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 | $177.60 | $177.60 | 691 | — | — |
| 2022-12-29 | $180.80 | $180.80 | 730 | — | — |
| 2022-12-28 | $177.60 | $177.60 | 377 | — | — |
| 2022-12-27 | $188.80 | $188.80 | 655 | — | — |
| 2022-12-23 | $184.00 | $184.00 | 796 | — | — |
| 2022-12-22 | $217.60 | $217.60 | 160 | — | — |
| 2022-12-21 | $214.40 | $214.40 | 587 | — | — |
| 2022-12-20 | $219.20 | $219.20 | 352 | — | — |
| 2022-12-19 | $201.60 | $201.60 | 666 | — | — |
| 2022-12-16 | $206.40 | $206.40 | 628 | — | — |
| 2022-12-15 | $211.20 | $211.20 | 507 | — | — |
| 2022-12-14 | $225.60 | $225.60 | 323 | — | — |
| 2022-12-13 | $224.00 | $224.00 | 240 | — | — |
| 2022-12-12 | $224.00 | $224.00 | 916 | — | — |
| 2022-12-09 | $214.40 | $214.40 | 498 | — | — |
| 2022-12-08 | $224.00 | $224.00 | 334 | — | — |
| 2022-12-07 | $227.20 | $227.20 | 390 | — | — |
| 2022-12-06 | $235.20 | $235.20 | 1,329 | — | — |
| 2022-12-05 | $227.20 | $227.20 | 1,634 | — | — |
| 2022-12-02 | $220.80 | $220.80 | 1,094 | — | — |
| 2022-12-01 | $224.00 | $224.00 | 1,297 | — | — |
| 2022-11-30 | $236.80 | $236.80 | 2,294 | — | — |
| 2022-11-29 | $228.80 | $228.80 | 3,170 | — | — |
| 2022-11-28 | $243.20 | $243.20 | 1,982 | — | — |
| 2022-11-25 | $241.60 | $241.60 | 3,764 | — | — |
| 2022-11-23 | $220.80 | $220.80 | 4,114 | — | — |
| 2022-11-22 | $198.40 | $198.40 | 2,225 | — | — |
| 2022-11-21 | $192.00 | $192.00 | 3,694 | — | — |
| 2022-11-18 | $216.00 | $216.00 | 13,512 | — | — |
| 2022-11-17 | $172.80 | $172.80 | 3,402 | — | — |
| 2022-11-16 | $192.00 | $192.00 | 7,336 | — | — |
| 2022-11-15 | $216.00 | $216.00 | 65,347 | — | — |
| 2022-11-14 | $148.80 | $148.80 | 1,865 | — | — |
| 2022-11-11 | $145.60 | $145.60 | 2,858 | — | — |
| 2022-11-10 | $139.20 | $139.20 | 1,621 | — | — |
| 2022-11-09 | $132.80 | $132.80 | 1,347 | — | — |
| 2022-11-08 | $145.60 | $145.60 | 1,272 | — | — |
| 2022-11-07 | $145.60 | $145.60 | 1,626 | — | — |
| 2022-11-04 | $152.00 | $152.00 | 4,877 | — | — |
| 2022-11-03 | $172.80 | $172.80 | 24,725 | — | — |
| 2022-11-02 | $216.00 | $216.00 | 194 | — | — |
| 2022-11-01 | $208.00 | $208.00 | 253 | — | — |
| 2022-10-31 | $211.20 | $211.20 | 165 | — | — |
| 2022-10-28 | $214.40 | $214.40 | 391 | — | — |
| 2022-10-27 | $214.40 | $214.40 | 400 | — | — |
| 2022-10-26 | $216.00 | $216.00 | 832 | — | — |
| 2022-10-25 | $241.60 | $241.60 | 808 | — | — |
| 2022-10-24 | $241.60 | $241.60 | 505 | — | — |
| 2022-10-21 | $256.00 | $256.00 | 549 | — | — |
| 2022-10-20 | $268.80 | $268.80 | 422 | — | — |
| 2022-10-19 | $281.60 | $281.60 | 458 | — | — |
| 2022-10-18 | $296.00 | $296.00 | 2,751 | — | — |
| 2022-10-17 | $249.60 | $249.60 | 227 | — | — |
| 2022-10-14 | $238.40 | $238.40 | 231 | — | — |
| 2022-10-13 | $264.00 | $264.00 | 176 | — | — |
| 2022-10-12 | $288.00 | $288.00 | 174 | — | — |
| 2022-10-11 | $265.60 | $265.60 | 299 | — | — |
| 2022-10-10 | $270.40 | $270.40 | 174 | — | — |
| 2022-10-07 | $273.60 | $273.60 | 141 | — | — |
| 2022-10-06 | $304.00 | $304.00 | 249 | — | — |
| 2022-10-05 | $296.00 | $296.00 | 67 | — | — |
| 2022-10-04 | $291.20 | $291.20 | 204 | — | — |
| 2022-10-03 | $296.00 | $296.00 | 460 | — | — |
| 2022-09-30 | $272.00 | $272.00 | 185 | — | — |
| 2022-09-29 | $294.40 | $294.40 | 139 | — | — |
| 2022-09-28 | $275.20 | $275.20 | 205 | — | — |
| 2022-09-27 | $265.60 | $265.60 | 177 | — | — |
| 2022-09-26 | $281.60 | $281.60 | 195 | — | — |
| 2022-09-23 | $302.40 | $302.40 | 292 | — | — |
| 2022-09-22 | $308.80 | $308.80 | 692 | — | — |
| 2022-09-21 | $310.40 | $310.40 | 259 | — | — |
| 2022-09-20 | $305.60 | $305.60 | 202 | — | — |
| 2022-09-19 | $310.40 | $310.40 | 529 | — | — |
| 2022-09-16 | $331.20 | $331.20 | 341 | — | — |
| 2022-09-15 | $416.00 | $416.00 | 1,927 | — | — |
| 2022-09-14 | $374.40 | $374.40 | 5,493 | — | — |
| 2022-09-13 | $336.00 | $336.00 | 801 | — | — |
| 2022-09-12 | $307.20 | $307.20 | 204 | — | — |
| 2022-09-09 | $320.00 | $320.00 | 57 | — | — |
| 2022-09-08 | $332.80 | $332.80 | 189 | — | — |
| 2022-09-07 | $302.40 | $302.40 | 283 | — | — |
| 2022-09-06 | $336.00 | $336.00 | 161 | — | — |
| 2022-09-02 | $329.60 | $329.60 | 275 | — | — |
| 2022-09-01 | $363.20 | $363.20 | 5 | — | — |
| 2022-08-31 | $382.40 | $382.40 | 14 | — | — |
| 2022-08-30 | $385.60 | $385.60 | 32 | — | — |
| 2022-08-29 | $390.40 | $390.40 | 118 | — | — |
| 2022-08-26 | $398.40 | $398.40 | 107 | — | — |
| 2022-08-25 | $409.60 | $409.60 | 147 | — | — |
| 2022-08-24 | $427.20 | $427.20 | 161 | — | — |
| 2022-08-23 | $416.00 | $416.00 | 79 | — | — |
| 2022-08-22 | $406.40 | $406.40 | 117 | — | — |
| 2022-08-19 | $400.00 | $400.00 | 61 | — | — |
| 2022-08-18 | $416.00 | $416.00 | 229 | — | — |
| 2022-08-17 | $451.20 | $451.20 | 141 | — | — |
| 2022-08-16 | $456.00 | $456.00 | 45 | — | — |
| 2022-08-15 | $468.80 | $468.80 | 143 | — | — |
| 2022-08-12 | $478.40 | $478.40 | 135 | — | — |
| 2022-08-11 | $481.60 | $481.60 | 32 | — | — |
| 2022-08-10 | $483.20 | $483.20 | 37 | — | — |
| 2022-08-09 | $464.00 | $464.00 | 81 | — | — |
| 2022-08-08 | $448.00 | $448.00 | 132 | — | — |
| 2022-08-05 | $456.00 | $456.00 | 82 | — | — |
| 2022-08-04 | $438.40 | $438.40 | 18 | — | — |
| 2022-08-03 | $422.40 | $422.40 | 104 | — | — |
| 2022-08-02 | $403.20 | $403.20 | 12 | — | — |
| 2022-08-01 | $401.60 | $401.60 | 90 | — | — |
| 2022-07-29 | $422.40 | $422.40 | 64 | — | — |
| 2022-07-28 | $422.40 | $422.40 | 78 | — | — |
| 2022-07-27 | $425.60 | $425.60 | 108 | — | — |
| 2022-07-26 | $438.40 | $438.40 | 25 | — | — |
| 2022-07-25 | $436.80 | $436.80 | 63 | — | — |
| 2022-07-22 | $424.00 | $424.00 | 66 | — | — |
| 2022-07-21 | $428.80 | $428.80 | 44 | — | — |
| 2022-07-20 | $428.80 | $428.80 | 131 | — | — |
| 2022-07-19 | $432.00 | $432.00 | 254 | — | — |
| 2022-07-18 | $403.20 | $403.20 | 117 | — | — |
| 2022-07-15 | $420.80 | $420.80 | 163 | — | — |
| 2022-07-14 | $427.20 | $427.20 | 416 | — | — |
| 2022-07-13 | $475.20 | $475.20 | 249 | — | — |
| 2022-07-12 | $481.60 | $481.60 | 123 | — | — |
| 2022-07-11 | $500.80 | $500.80 | 119 | — | — |
| 2022-07-08 | $528.00 | $528.00 | 48 | — | — |
| 2022-07-07 | $528.00 | $528.00 | 92 | — | — |
| 2022-07-06 | $496.00 | $496.00 | 68 | — | — |
| 2022-07-05 | $496.00 | $496.00 | 62 | — | — |
| 2022-07-01 | $508.80 | $508.80 | 154 | — | — |
| 2022-06-30 | $480.00 | $480.00 | 186 | — | — |
| 2022-06-29 | $486.40 | $486.40 | 985 | — | — |
| 2022-06-28 | $568.00 | $568.00 | 473 | — | — |
| 2022-06-27 | $616.00 | $616.00 | 1,836 | — | — |
| 2022-06-24 | $496.00 | $496.00 | 632 | — | — |
| 2022-06-23 | $934.40 | $934.40 | 5 | — | — |
| 2022-06-22 | $990.40 | $990.40 | 11 | — | — |
| 2022-06-21 | $963.20 | $963.20 | 13 | — | — |
| 2022-06-17 | $960.00 | $960.00 | 13 | — | — |
| 2022-06-16 | $1,024.00 | $1,024.00 | 7 | — | — |
| 2022-06-15 | $976.00 | $976.00 | 7 | — | — |
| 2022-06-14 | $944.00 | $944.00 | 7 | — | — |
| 2022-06-13 | $976.00 | $976.00 | 3 | — | — |
| 2022-06-10 | $1,043.20 | $1,043.20 | 5 | — | — |
| 2022-06-09 | $985.60 | $985.60 | 5 | — | — |
| 2022-06-08 | $1,001.60 | $1,001.60 | 8 | — | — |
| 2022-06-07 | $972.80 | $972.80 | 15 | — | — |
| 2022-06-06 | $1,072.00 | $1,072.00 | 8 | — | — |
| 2022-06-03 | $1,032.00 | $1,032.00 | 2 | — | — |
| 2022-06-02 | $992.00 | $992.00 | 4 | — | — |
| 2022-06-01 | $1,056.00 | $1,056.00 | 4 | — | — |
| 2022-05-31 | $1,056.00 | $1,056.00 | 9 | — | — |
| 2022-05-27 | $1,024.00 | $1,024.00 | 4 | — | — |
| 2022-05-26 | $960.00 | $960.00 | 15 | — | — |
| 2022-05-25 | $928.00 | $928.00 | 5 | — | — |
| 2022-05-24 | $942.40 | $942.40 | 13 | — | — |
| 2022-05-23 | $1,088.00 | $1,088.00 | 10 | — | — |
| 2022-05-20 | $1,017.60 | $1,017.60 | 6 | — | — |
| 2022-05-19 | $1,088.00 | $1,088.00 | 4 | — | — |
| 2022-05-18 | $1,081.60 | $1,081.60 | 5 | — | — |
| 2022-05-17 | $1,008.00 | $1,008.00 | 3 | — | — |
| 2022-05-16 | $913.60 | $913.60 | 2 | — | — |
| 2022-05-13 | $908.80 | $908.80 | 8 | — | — |
| 2022-05-12 | $937.60 | $937.60 | 23 | — | — |
| 2022-05-11 | $910.40 | $910.40 | 19 | — | — |
| 2022-05-10 | $976.00 | $976.00 | 9 | — | — |
| 2022-05-09 | $904.00 | $904.00 | 36 | — | — |
| 2022-05-06 | $1,040.00 | $1,040.00 | 16 | — | — |
| 2022-05-05 | $1,009.60 | $1,009.60 | 13 | — | — |
| 2022-05-04 | $1,048.00 | $1,048.00 | 8 | — | — |
| 2022-05-03 | $993.60 | $993.60 | 5 | — | — |
| 2022-05-02 | $1,089.60 | $1,089.60 | 10 | — | — |
| 2022-04-29 | $1,163.20 | $1,163.20 | 18 | — | — |
| 2022-04-28 | $1,040.00 | $1,040.00 | 14 | — | — |
| 2022-04-27 | $1,038.40 | $1,038.40 | 9 | — | — |
| 2022-04-26 | $1,056.00 | $1,056.00 | 12 | — | — |
| 2022-04-25 | $1,075.20 | $1,075.20 | 40 | — | — |
| 2022-04-22 | $1,024.00 | $1,024.00 | 33 | — | — |
| 2022-04-21 | $944.00 | $944.00 | 9 | — | — |
| 2022-04-20 | $950.40 | $950.40 | 47 | — | — |
| 2022-04-19 | $1,011.20 | $1,011.20 | 17 | — | — |
| 2022-04-18 | $1,088.00 | $1,088.00 | 4 | — | — |
| 2022-04-14 | $1,136.00 | $1,136.00 | 44 | — | — |
| 2022-04-13 | $1,214.40 | $1,214.40 | 11 | — | — |
| 2022-04-12 | $1,200.00 | $1,200.00 | 16 | — | — |
| 2022-04-11 | $1,248.00 | $1,248.00 | 11 | — | — |
| 2022-04-08 | $1,230.40 | $1,230.40 | 9 | — | — |
| 2022-04-07 | $1,200.00 | $1,200.00 | 31 | — | — |
| 2022-04-06 | $1,232.00 | $1,232.00 | 10 | — | — |
| 2022-04-05 | $1,248.00 | $1,248.00 | 13 | — | — |
| 2022-04-04 | $1,240.00 | $1,240.00 | 45 | — | — |
| 2022-04-01 | $1,244.80 | $1,244.80 | 101 | — | — |
| 2022-03-31 | $1,296.00 | $1,296.00 | 75 | — | — |
| 2022-03-30 | $1,328.00 | $1,328.00 | 41 | — | — |
| 2022-03-29 | $1,280.00 | $1,280.00 | 62 | — | — |
| 2022-03-28 | $1,240.00 | $1,240.00 | 27 | — | — |
| 2022-03-25 | $1,120.00 | $1,120.00 | 28 | — | — |
| 2022-03-24 | $1,120.00 | $1,120.00 | 96 | — | — |
| 2022-03-23 | $1,072.00 | $1,072.00 | 21 | — | — |
| 2022-03-22 | $1,019.20 | $1,019.20 | 26 | — | — |
| 2022-03-21 | $1,012.80 | $1,012.80 | 2 | — | — |
| 2022-03-18 | $980.80 | $980.80 | 27 | — | — |
| 2022-03-17 | $960.00 | $960.00 | 37 | — | — |
| 2022-03-16 | $936.00 | $936.00 | 23 | — | — |
| 2022-03-15 | $848.00 | $848.00 | 13 | — | — |
| 2022-03-14 | $857.60 | $857.60 | 20 | — | — |
| 2022-03-11 | $934.40 | $934.40 | 19 | — | — |
| 2022-03-10 | $955.20 | $955.20 | 8 | — | — |
| 2022-03-09 | $940.80 | $940.80 | 11 | — | — |
| 2022-03-08 | $888.00 | $888.00 | 53 | — | — |
| 2022-03-07 | $883.20 | $883.20 | 21 | — | — |
| 2022-03-04 | $896.00 | $896.00 | 18 | — | — |
| 2022-03-03 | $934.40 | $934.40 | 7 | — | — |
| 2022-03-02 | $961.60 | $961.60 | 6 | — | — |
| 2022-03-01 | $932.80 | $932.80 | 15 | — | — |
| 2022-02-28 | $940.80 | $940.80 | 25 | — | — |
| 2022-02-25 | $960.00 | $960.00 | 7 | — | — |
| 2022-02-24 | $976.00 | $976.00 | 50 | — | — |
| 2022-02-23 | $1,040.00 | $1,040.00 | 17 | — | — |
| 2022-02-22 | $1,040.00 | $1,040.00 | 16 | — | — |
| 2022-02-18 | $1,040.00 | $1,040.00 | 10 | — | — |
| 2022-02-17 | $1,027.20 | $1,027.20 | 12 | — | — |
| 2022-02-16 | $1,078.40 | $1,078.40 | 6 | — | — |
| 2022-02-15 | $1,102.40 | $1,102.40 | 2 | — | — |
| 2022-02-14 | $1,072.00 | $1,072.00 | 21 | — | — |
| 2022-02-11 | $1,025.60 | $1,025.60 | 65 | — | — |
| 2022-02-10 | $1,126.40 | $1,126.40 | 27 | — | — |
| 2022-02-09 | $1,136.00 | $1,136.00 | 41 | — | — |
| 2022-02-08 | $1,147.20 | $1,147.20 | 23 | — | — |
| 2022-02-07 | $1,169.60 | $1,169.60 | 54 | — | — |
| 2022-02-04 | $1,176.00 | $1,176.00 | 10 | — | — |
| 2022-02-03 | $1,192.00 | $1,192.00 | 27 | — | — |
| 2022-02-02 | $1,184.00 | $1,184.00 | 72 | — | — |
| 2022-02-01 | $1,088.00 | $1,088.00 | 31 | — | — |
| 2022-01-31 | $1,040.00 | $1,040.00 | 67 | — | — |
| 2022-01-28 | $1,025.60 | $1,025.60 | 24 | — | — |
| 2022-01-27 | $1,120.00 | $1,120.00 | 31 | — | — |
| 2022-01-26 | $1,086.40 | $1,086.40 | 26 | — | — |
| 2022-01-25 | $1,062.40 | $1,062.40 | 79 | — | — |
| 2022-01-24 | $1,080.00 | $1,080.00 | 46 | — | — |
| 2022-01-21 | $1,033.60 | $1,033.60 | 94 | — | — |
| 2022-01-20 | $1,128.00 | $1,128.00 | 64 | — | — |
| 2022-01-19 | $1,145.60 | $1,145.60 | 50 | — | — |
| 2022-01-18 | $1,136.00 | $1,136.00 | 63 | — | — |
| 2022-01-14 | $1,240.00 | $1,240.00 | 65 | — | — |
| 2022-01-13 | $1,265.60 | $1,265.60 | 95 | — | — |
| 2022-01-12 | $1,320.00 | $1,320.00 | 179 | — | — |
| 2022-01-11 | $1,312.00 | $1,312.00 | 120 | — | — |
| 2022-01-10 | $1,376.00 | $1,376.00 | 103 | — | — |
| 2022-01-07 | $1,376.00 | $1,376.00 | 81 | — | — |
| 2022-01-06 | $1,408.00 | $1,408.00 | 388 | — | — |
| 2022-01-05 | $1,592.00 | $1,592.00 | 1,995 | — | — |
| 2022-01-04 | $1,616.00 | $1,616.00 | 1,223 | — | — |
| 2022-01-03 | $1,776.00 | $1,776.00 | 31 | — | — |