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
- 2007-11-07 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 | $110.00 | $110.00 | 240 | — | — |
| 2022-12-29 | $120.00 | $120.00 | 137 | — | — |
| 2022-12-28 | $126.00 | $126.00 | 132 | — | — |
| 2022-12-27 | $132.00 | $132.00 | 275 | — | — |
| 2022-12-23 | $141.00 | $141.00 | 132 | — | — |
| 2022-12-22 | $156.00 | $156.00 | 131 | — | — |
| 2022-12-21 | $153.00 | $153.00 | 632 | — | — |
| 2022-12-20 | $165.00 | $165.00 | 4,200 | — | — |
| 2022-12-19 | $171.00 | $171.00 | 2,981 | — | — |
| 2022-12-16 | $122.00 | $122.00 | 38 | — | — |
| 2022-12-15 | $141.00 | $141.00 | 47 | — | — |
| 2022-12-14 | $151.00 | $151.00 | 35 | — | — |
| 2022-12-13 | $171.00 | $171.00 | 92 | — | — |
| 2022-12-12 | $189.00 | $189.00 | 95 | — | — |
| 2022-12-09 | $208.00 | $208.00 | 13 | — | — |
| 2022-12-08 | $204.00 | $204.00 | 42 | — | — |
| 2022-12-07 | $204.00 | $204.00 | 7 | — | — |
| 2022-12-06 | $228.00 | $228.00 | 24 | — | — |
| 2022-12-05 | $248.00 | $248.00 | 79 | — | — |
| 2022-12-02 | $252.00 | $252.00 | 3 | — | — |
| 2022-12-01 | $244.00 | $244.00 | 15 | — | — |
| 2022-11-30 | $248.00 | $248.00 | 6 | — | — |
| 2022-11-29 | $248.00 | $248.00 | 5 | — | — |
| 2022-11-28 | $256.00 | $256.00 | 3 | — | — |
| 2022-11-25 | $264.00 | $264.00 | 5 | — | — |
| 2022-11-23 | $280.00 | $280.00 | 7 | — | — |
| 2022-11-22 | $248.00 | $248.00 | 26 | — | — |
| 2022-11-21 | $272.00 | $272.00 | 9 | — | — |
| 2022-11-18 | $276.00 | $276.00 | 3 | — | — |
| 2022-11-17 | $248.00 | $248.00 | 3 | — | — |
| 2022-11-16 | $248.00 | $248.00 | 9 | — | — |
| 2022-11-15 | $256.00 | $256.00 | 22 | — | — |
| 2022-11-14 | $252.00 | $252.00 | 4 | — | — |
| 2022-11-11 | $252.00 | $252.00 | 8 | — | — |
| 2022-11-10 | $264.00 | $264.00 | 5 | — | — |
| 2022-11-09 | $256.00 | $256.00 | 33 | — | — |
| 2022-11-08 | $268.00 | $268.00 | 1 | — | — |
| 2022-11-07 | $276.00 | $276.00 | 5 | — | — |
| 2022-11-04 | $276.00 | $276.00 | 7 | — | — |
| 2022-11-03 | $252.00 | $252.00 | 4 | — | — |
| 2022-11-02 | $248.00 | $248.00 | 4 | — | — |
| 2022-11-01 | $252.00 | $252.00 | 37 | — | — |
| 2022-10-31 | $276.00 | $276.00 | 4 | — | — |
| 2022-10-28 | $288.00 | $288.00 | 2 | — | — |
| 2022-10-27 | $288.00 | $288.00 | 8 | — | — |
| 2022-10-26 | $276.00 | $276.00 | 23 | — | — |
| 2022-10-25 | $284.00 | $284.00 | 12 | — | — |
| 2022-10-24 | $264.00 | $264.00 | 11 | — | — |
| 2022-10-21 | $272.00 | $272.00 | 8 | — | — |
| 2022-10-20 | $268.00 | $268.00 | 54 | — | — |
| 2022-10-19 | $264.00 | $264.00 | 21 | — | — |
| 2022-10-18 | $284.00 | $284.00 | 11 | — | — |
| 2022-10-17 | $288.00 | $288.00 | 23 | — | — |
| 2022-10-14 | $252.00 | $252.00 | 2 | — | — |
| 2022-10-13 | $252.00 | $252.00 | 5 | — | — |
| 2022-10-12 | $272.00 | $272.00 | 8 | — | — |
| 2022-10-11 | $280.00 | $280.00 | 66 | — | — |
| 2022-10-10 | $316.00 | $316.00 | 5 | — | — |
| 2022-10-07 | $300.00 | $300.00 | 5 | — | — |
| 2022-10-06 | $296.00 | $296.00 | 7 | — | — |
| 2022-10-05 | $288.00 | $288.00 | 9 | — | — |
| 2022-10-04 | $300.00 | $300.00 | 28 | — | — |
| 2022-10-03 | $252.00 | $252.00 | 17 | — | — |
| 2022-09-30 | $260.00 | $260.00 | 16 | — | — |
| 2022-09-29 | $268.00 | $268.00 | 9 | — | — |
| 2022-09-28 | $296.00 | $296.00 | 45 | — | — |
| 2022-09-27 | $276.00 | $276.00 | 13 | — | — |
| 2022-09-26 | $288.00 | $288.00 | 15 | — | — |
| 2022-09-23 | $304.00 | $304.00 | 3 | — | — |
| 2022-09-22 | $304.00 | $304.00 | 21 | — | — |
| 2022-09-21 | $304.00 | $304.00 | 9 | — | — |
| 2022-09-20 | $308.00 | $308.00 | 25 | — | — |
| 2022-09-19 | $320.00 | $320.00 | 22 | — | — |
| 2022-09-16 | $336.00 | $336.00 | 22 | — | — |
| 2022-09-15 | $356.00 | $356.00 | 56 | — | — |
| 2022-09-14 | $364.00 | $364.00 | 21 | — | — |
| 2022-09-13 | $396.00 | $396.00 | 17 | — | — |
| 2022-09-12 | $408.00 | $408.00 | 8 | — | — |
| 2022-09-09 | $392.00 | $392.00 | 24 | — | — |
| 2022-09-08 | $400.00 | $400.00 | 25 | — | — |
| 2022-09-07 | $420.00 | $420.00 | 11 | — | — |
| 2022-09-06 | $404.00 | $404.00 | 33 | — | — |
| 2022-09-02 | $436.00 | $436.00 | 1 | — | — |
| 2022-09-01 | $432.00 | $432.00 | 10 | — | — |
| 2022-08-31 | $436.00 | $436.00 | 8 | — | — |
| 2022-08-30 | $428.00 | $428.00 | 6 | — | — |
| 2022-08-29 | $440.00 | $440.00 | 9 | — | — |
| 2022-08-26 | $444.00 | $444.00 | 15 | — | — |
| 2022-08-25 | $452.00 | $452.00 | 21 | — | — |
| 2022-08-24 | $440.00 | $440.00 | 66 | — | — |
| 2022-08-23 | $420.00 | $420.00 | 19 | — | — |
| 2022-08-22 | $424.00 | $424.00 | 38 | — | — |
| 2022-08-19 | $420.00 | $420.00 | 48 | — | — |
| 2022-08-18 | $444.00 | $444.00 | 35 | — | — |
| 2022-08-17 | $464.00 | $464.00 | 22 | — | — |
| 2022-08-16 | $444.00 | $444.00 | 21 | — | — |
| 2022-08-15 | $448.00 | $448.00 | 30 | — | — |
| 2022-08-12 | $440.00 | $440.00 | 109 | — | — |
| 2022-08-11 | $396.00 | $396.00 | 370 | — | — |
| 2022-08-10 | $484.00 | $484.00 | 22 | — | — |
| 2022-08-09 | $480.00 | $480.00 | 39 | — | — |
| 2022-08-08 | $508.00 | $508.00 | 40 | — | — |
| 2022-08-05 | $532.00 | $532.00 | 14 | — | — |
| 2022-08-04 | $532.00 | $532.00 | 8 | — | — |
| 2022-08-03 | $528.00 | $528.00 | 41 | — | — |
| 2022-08-02 | $536.00 | $536.00 | 12 | — | — |
| 2022-08-01 | $568.00 | $568.00 | 9 | — | — |
| 2022-07-29 | $564.00 | $564.00 | 8 | — | — |
| 2022-07-28 | $556.00 | $556.00 | 7 | — | — |
| 2022-07-27 | $532.00 | $532.00 | 8 | — | — |
| 2022-07-26 | $548.00 | $548.00 | 18 | — | — |
| 2022-07-25 | $528.00 | $528.00 | 14 | — | — |
| 2022-07-22 | $568.00 | $568.00 | 19 | — | — |
| 2022-07-21 | $520.00 | $520.00 | 31 | — | — |
| 2022-07-20 | $564.00 | $564.00 | 18 | — | — |
| 2022-07-19 | $600.00 | $600.00 | 9 | — | — |
| 2022-07-18 | $584.00 | $584.00 | 24 | — | — |
| 2022-07-15 | $568.00 | $568.00 | 2 | — | — |
| 2022-07-14 | $564.00 | $564.00 | 2 | — | — |
| 2022-07-13 | $564.00 | $564.00 | 20 | — | — |
| 2022-07-12 | $580.00 | $580.00 | 4 | — | — |
| 2022-07-11 | $560.00 | $560.00 | 10 | — | — |
| 2022-07-08 | $592.00 | $592.00 | 15 | — | — |
| 2022-07-07 | $592.00 | $592.00 | 9 | — | — |
| 2022-07-06 | $592.00 | $592.00 | 5 | — | — |
| 2022-07-05 | $584.00 | $584.00 | 9 | — | — |
| 2022-07-01 | $600.00 | $600.00 | 10 | — | — |
| 2022-06-30 | $600.00 | $600.00 | 9 | — | — |
| 2022-06-29 | $616.00 | $616.00 | 24 | — | — |
| 2022-06-28 | $624.00 | $624.00 | 53 | — | — |
| 2022-06-27 | $632.00 | $632.00 | 33 | — | — |
| 2022-06-24 | $596.00 | $596.00 | 93 | — | — |
| 2022-06-23 | $540.00 | $540.00 | 81 | — | — |
| 2022-06-22 | $540.00 | $540.00 | 75 | — | — |
| 2022-06-21 | $536.00 | $536.00 | 27 | — | — |
| 2022-06-17 | $560.00 | $560.00 | 67 | — | — |
| 2022-06-16 | $552.00 | $552.00 | 26 | — | — |
| 2022-06-15 | $620.00 | $620.00 | 126 | — | — |
| 2022-06-14 | $664.00 | $664.00 | 33 | — | — |
| 2022-06-13 | $664.00 | $664.00 | 163 | — | — |
| 2022-06-10 | $584.00 | $584.00 | 32 | — | — |
| 2022-06-09 | $556.00 | $556.00 | 48 | — | — |
| 2022-06-08 | $524.00 | $524.00 | 13 | — | — |
| 2022-06-07 | $516.00 | $516.00 | 60 | — | — |
| 2022-06-06 | $488.00 | $488.00 | 121 | — | — |
| 2022-06-03 | $508.00 | $508.00 | 17 | — | — |
| 2022-06-02 | $496.00 | $496.00 | 27 | — | — |
| 2022-06-01 | $524.00 | $524.00 | 25 | — | — |
| 2022-05-31 | $508.00 | $508.00 | 191 | — | — |
| 2022-05-27 | $480.00 | $480.00 | 5 | — | — |
| 2022-05-26 | $492.00 | $492.00 | 21 | — | — |
| 2022-05-25 | $480.00 | $480.00 | 3 | — | — |
| 2022-05-24 | $480.00 | $480.00 | 9 | — | — |
| 2022-05-23 | $484.00 | $484.00 | 4 | — | — |
| 2022-05-20 | $476.00 | $476.00 | 6 | — | — |
| 2022-05-19 | $468.00 | $468.00 | 16 | — | — |
| 2022-05-18 | $476.00 | $476.00 | 48 | — | — |
| 2022-05-17 | $496.00 | $496.00 | 6 | — | — |
| 2022-05-16 | $480.00 | $480.00 | 46 | — | — |
| 2022-05-13 | $500.00 | $500.00 | 19 | — | — |
| 2022-05-12 | $480.00 | $480.00 | 11 | — | — |
| 2022-05-11 | $472.00 | $472.00 | 11 | — | — |
| 2022-05-10 | $480.00 | $480.00 | 14 | — | — |
| 2022-05-09 | $452.00 | $452.00 | 14 | — | — |
| 2022-05-06 | $484.00 | $484.00 | 10 | — | — |
| 2022-05-05 | $448.00 | $448.00 | 4 | — | — |
| 2022-05-04 | $452.00 | $452.00 | 14 | — | — |
| 2022-05-03 | $448.00 | $448.00 | 13 | — | — |
| 2022-05-02 | $468.00 | $468.00 | 21 | — | — |
| 2022-04-29 | $480.00 | $480.00 | 55 | — | — |
| 2022-04-28 | $504.00 | $504.00 | 18 | — | — |
| 2022-04-27 | $512.00 | $512.00 | 18 | — | — |
| 2022-04-26 | $504.00 | $504.00 | 150 | — | — |
| 2022-04-25 | $584.00 | $584.00 | 36 | — | — |
| 2022-04-22 | $572.00 | $572.00 | 57 | — | — |
| 2022-04-21 | $640.00 | $640.00 | 53 | — | — |
| 2022-04-20 | $680.00 | $680.00 | 30 | — | — |
| 2022-04-19 | $684.00 | $684.00 | 36 | — | — |
| 2022-04-18 | $656.00 | $656.00 | 23 | — | — |
| 2022-04-14 | $620.00 | $620.00 | 18 | — | — |
| 2022-04-13 | $620.00 | $620.00 | 17 | — | — |
| 2022-04-12 | $648.00 | $648.00 | 21 | — | — |
| 2022-04-11 | $664.00 | $664.00 | 11 | — | — |
| 2022-04-08 | $676.00 | $676.00 | 12 | — | — |
| 2022-04-07 | $680.00 | $680.00 | 31 | — | — |
| 2022-04-06 | $680.00 | $680.00 | 50 | — | — |
| 2022-04-05 | $708.00 | $708.00 | 34 | — | — |
| 2022-04-04 | $716.00 | $716.00 | 237 | — | — |
| 2022-04-01 | $760.00 | $760.00 | 88 | — | — |
| 2022-03-31 | $680.00 | $680.00 | 49 | — | — |
| 2022-03-30 | $700.00 | $700.00 | 97 | — | — |
| 2022-03-29 | $752.00 | $752.00 | 155 | — | — |
| 2022-03-28 | $784.00 | $784.00 | 327 | — | — |
| 2022-03-25 | $740.00 | $740.00 | 1,007 | — | — |
| 2022-03-24 | $680.00 | $680.00 | 294 | — | — |
| 2022-03-23 | $596.00 | $596.00 | 70 | — | — |
| 2022-03-22 | $572.00 | $572.00 | 51 | — | — |
| 2022-03-21 | $552.00 | $552.00 | 48 | — | — |
| 2022-03-18 | $596.00 | $596.00 | 40 | — | — |
| 2022-03-17 | $568.00 | $568.00 | 43 | — | — |
| 2022-03-16 | $560.00 | $560.00 | 57 | — | — |
| 2022-03-15 | $512.00 | $512.00 | 51 | — | — |
| 2022-03-14 | $560.00 | $560.00 | 27 | — | — |
| 2022-03-11 | $600.00 | $600.00 | 55 | — | — |
| 2022-03-10 | $560.00 | $560.00 | 26 | — | — |
| 2022-03-09 | $568.00 | $568.00 | 86 | — | — |
| 2022-03-08 | $552.00 | $552.00 | 27 | — | — |
| 2022-03-07 | $568.00 | $568.00 | 87 | — | — |
| 2022-03-04 | $460.00 | $460.00 | 56 | — | — |
| 2022-03-03 | $488.00 | $488.00 | 21 | — | — |
| 2022-03-02 | $524.00 | $524.00 | 24 | — | — |
| 2022-03-01 | $544.00 | $544.00 | 33 | — | — |
| 2022-02-28 | $580.00 | $580.00 | 213 | — | — |
| 2022-02-25 | $528.00 | $528.00 | 25 | — | — |
| 2022-02-24 | $540.00 | $540.00 | 51 | — | — |
| 2022-02-23 | $552.00 | $552.00 | 9 | — | — |
| 2022-02-22 | $600.00 | $600.00 | 17 | — | — |
| 2022-02-18 | $584.00 | $584.00 | 33 | — | — |
| 2022-02-17 | $612.00 | $612.00 | 36 | — | — |
| 2022-02-16 | $640.00 | $640.00 | 76 | — | — |
| 2022-02-15 | $688.00 | $688.00 | 58 | — | — |
| 2022-02-14 | $672.00 | $672.00 | 41 | — | — |
| 2022-02-11 | $684.00 | $684.00 | 28 | — | — |
| 2022-02-10 | $688.00 | $688.00 | 57 | — | — |
| 2022-02-09 | $660.00 | $660.00 | 42 | — | — |
| 2022-02-08 | $644.00 | $644.00 | 50 | — | — |
| 2022-02-07 | $660.00 | $660.00 | 29 | — | — |
| 2022-02-04 | $628.00 | $628.00 | 132 | — | — |
| 2022-02-03 | $580.00 | $580.00 | 35 | — | — |
| 2022-02-02 | $628.00 | $628.00 | 25 | — | — |
| 2022-02-01 | $620.00 | $620.00 | 123 | — | — |
| 2022-01-31 | $548.00 | $548.00 | 280 | — | — |
| 2022-01-28 | $604.00 | $604.00 | 23 | — | — |
| 2022-01-27 | $584.00 | $584.00 | 37 | — | — |
| 2022-01-26 | $576.00 | $576.00 | 28 | — | — |
| 2022-01-25 | $568.00 | $568.00 | 45 | — | — |
| 2022-01-24 | $548.00 | $548.00 | 167 | — | — |
| 2022-01-21 | $600.00 | $600.00 | 48 | — | — |
| 2022-01-20 | $624.00 | $624.00 | 33 | — | — |
| 2022-01-19 | $624.00 | $624.00 | 18 | — | — |
| 2022-01-18 | $604.00 | $604.00 | 53 | — | — |
| 2022-01-14 | $640.00 | $640.00 | 31 | — | — |
| 2022-01-13 | $632.00 | $632.00 | 27 | — | — |
| 2022-01-12 | $652.00 | $652.00 | 24 | — | — |
| 2022-01-11 | $616.00 | $616.00 | 17 | — | — |
| 2022-01-10 | $600.00 | $600.00 | 82 | — | — |
| 2022-01-07 | $604.00 | $604.00 | 40 | — | — |
| 2022-01-06 | $600.00 | $600.00 | 77 | — | — |
| 2022-01-05 | $628.00 | $628.00 | 116 | — | — |
| 2022-01-04 | $624.00 | $624.00 | 47 | — | — |
| 2022-01-03 | $636.00 | $636.00 | 228 | — | — |