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
- 2018-01-26 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 | $143.04 | $143.04 | 27,913 | — | — |
| 2022-12-29 | $136.80 | $136.80 | 39,794 | — | — |
| 2022-12-28 | $129.60 | $129.60 | 32,700 | — | — |
| 2022-12-27 | $123.52 | $123.52 | 30,069 | — | — |
| 2022-12-23 | $126.88 | $126.88 | 22,706 | — | — |
| 2022-12-22 | $128.80 | $128.80 | 73,675 | — | — |
| 2022-12-21 | $128.80 | $128.80 | 36,569 | — | — |
| 2022-12-20 | $132.96 | $132.96 | 42,931 | — | — |
| 2022-12-19 | $134.08 | $134.08 | 49,713 | — | — |
| 2022-12-16 | $150.40 | $150.40 | 91,519 | — | — |
| 2022-12-15 | $159.20 | $159.20 | 52,469 | — | — |
| 2022-12-14 | $170.24 | $170.24 | 42,731 | — | — |
| 2022-12-13 | $172.64 | $172.64 | 162,975 | — | — |
| 2022-12-12 | $166.80 | $166.80 | 496,175 | — | — |
| 2022-12-09 | $276.32 | $276.32 | 71,175 | — | — |
| 2022-12-08 | $318.08 | $318.08 | 45,331 | — | — |
| 2022-12-07 | $314.08 | $314.08 | 44,513 | — | — |
| 2022-12-06 | $314.56 | $314.56 | 35,463 | — | — |
| 2022-12-05 | $323.04 | $323.04 | 39,988 | — | — |
| 2022-12-02 | $308.16 | $308.16 | 29,769 | — | — |
| 2022-12-01 | $297.28 | $297.28 | 42,406 | — | — |
| 2022-11-30 | $290.88 | $290.88 | 61,375 | — | — |
| 2022-11-29 | $284.32 | $284.32 | 30,406 | — | — |
| 2022-11-28 | $267.20 | $267.20 | 41,925 | — | — |
| 2022-11-25 | $274.40 | $274.40 | 17,369 | — | — |
| 2022-11-23 | $275.20 | $275.20 | 27,606 | — | — |
| 2022-11-22 | $283.36 | $283.36 | 47,863 | — | — |
| 2022-11-21 | $276.80 | $276.80 | 35,825 | — | — |
| 2022-11-18 | $281.12 | $281.12 | 46,538 | — | — |
| 2022-11-17 | $272.00 | $272.00 | 54,675 | — | — |
| 2022-11-16 | $279.52 | $279.52 | 37,644 | — | — |
| 2022-11-15 | $325.44 | $325.44 | 29,119 | — | — |
| 2022-11-14 | $331.84 | $331.84 | 54,613 | — | — |
| 2022-11-11 | $340.32 | $340.32 | 65,619 | — | — |
| 2022-11-10 | $332.48 | $332.48 | 64,575 | — | — |
| 2022-11-09 | $312.32 | $312.32 | 23,963 | — | — |
| 2022-11-08 | $308.48 | $308.48 | 23,250 | — | — |
| 2022-11-07 | $306.56 | $306.56 | 39,269 | — | — |
| 2022-11-04 | $285.92 | $285.92 | 39,281 | — | — |
| 2022-11-03 | $290.40 | $290.40 | 49,688 | — | — |
| 2022-11-02 | $276.16 | $276.16 | 41,919 | — | — |
| 2022-11-01 | $271.84 | $271.84 | 25,988 | — | — |
| 2022-10-31 | $263.84 | $263.84 | 32,044 | — | — |
| 2022-10-28 | $275.04 | $275.04 | 25,313 | — | — |
| 2022-10-27 | $259.20 | $259.20 | 14,706 | — | — |
| 2022-10-26 | $270.56 | $270.56 | 17,206 | — | — |
| 2022-10-25 | $260.48 | $260.48 | 21,475 | — | — |
| 2022-10-24 | $254.72 | $254.72 | 19,113 | — | — |
| 2022-10-21 | $277.28 | $277.28 | 22,406 | — | — |
| 2022-10-20 | $264.16 | $264.16 | 13,463 | — | — |
| 2022-10-19 | $257.92 | $257.92 | 28,806 | — | — |
| 2022-10-18 | $269.28 | $269.28 | 49,100 | — | — |
| 2022-10-17 | $260.64 | $260.64 | 24,469 | — | — |
| 2022-10-14 | $265.76 | $265.76 | 21,881 | — | — |
| 2022-10-13 | $268.80 | $268.80 | 28,150 | — | — |
| 2022-10-12 | $254.72 | $254.72 | 22,075 | — | — |
| 2022-10-11 | $246.24 | $246.24 | 23,788 | — | — |
| 2022-10-10 | $233.28 | $233.28 | 26,494 | — | — |
| 2022-10-07 | $238.40 | $238.40 | 22,081 | — | — |
| 2022-10-06 | $251.20 | $251.20 | 22,219 | — | — |
| 2022-10-05 | $243.20 | $243.20 | 34,656 | — | — |
| 2022-10-04 | $244.00 | $244.00 | 23,900 | — | — |
| 2022-10-03 | $240.64 | $240.64 | 39,863 | — | — |
| 2022-09-30 | $227.52 | $227.52 | 34,956 | — | — |
| 2022-09-29 | $214.88 | $214.88 | 36,481 | — | — |
| 2022-09-28 | $233.12 | $233.12 | 56,325 | — | — |
| 2022-09-27 | $220.00 | $220.00 | 37,906 | — | — |
| 2022-09-26 | $220.64 | $220.64 | 32,119 | — | — |
| 2022-09-23 | $222.40 | $222.40 | 45,150 | — | — |
| 2022-09-22 | $218.56 | $218.56 | 32,650 | — | — |
| 2022-09-21 | $228.64 | $228.64 | 39,294 | — | — |
| 2022-09-20 | $236.96 | $236.96 | 32,219 | — | — |
| 2022-09-19 | $225.44 | $225.44 | 51,938 | — | — |
| 2022-09-16 | $252.16 | $252.16 | 218,488 | — | — |
| 2022-09-15 | $274.08 | $274.08 | 32,056 | — | — |
| 2022-09-14 | $282.56 | $282.56 | 38,300 | — | — |
| 2022-09-13 | $280.80 | $280.80 | 40,288 | — | — |
| 2022-09-12 | $284.00 | $284.00 | 46,281 | — | — |
| 2022-09-09 | $262.24 | $262.24 | 24,275 | — | — |
| 2022-09-08 | $255.52 | $255.52 | 24,288 | — | — |
| 2022-09-07 | $235.68 | $235.68 | 16,075 | — | — |
| 2022-09-06 | $227.52 | $227.52 | 23,619 | — | — |
| 2022-09-02 | $228.96 | $228.96 | 14,719 | — | — |
| 2022-09-01 | $227.04 | $227.04 | 16,969 | — | — |
| 2022-08-31 | $226.56 | $226.56 | 19,938 | — | — |
| 2022-08-30 | $218.24 | $218.24 | 22,925 | — | — |
| 2022-08-29 | $228.80 | $228.80 | 18,169 | — | — |
| 2022-08-26 | $229.60 | $229.60 | 27,750 | — | — |
| 2022-08-25 | $240.48 | $240.48 | 12,656 | — | — |
| 2022-08-24 | $241.44 | $241.44 | 23,544 | — | — |
| 2022-08-23 | $232.64 | $232.64 | 13,269 | — | — |
| 2022-08-22 | $224.64 | $224.64 | 30,344 | — | — |
| 2022-08-19 | $228.80 | $228.80 | 23,000 | — | — |
| 2022-08-18 | $235.04 | $235.04 | 30,163 | — | — |
| 2022-08-17 | $225.92 | $225.92 | 48,194 | — | — |
| 2022-08-16 | $224.16 | $224.16 | 46,375 | — | — |
| 2022-08-15 | $245.44 | $245.44 | 23,238 | — | — |
| 2022-08-12 | $246.40 | $246.40 | 28,125 | — | — |
| 2022-08-11 | $250.72 | $250.72 | 25,656 | — | — |
| 2022-08-10 | $265.28 | $265.28 | 19,325 | — | — |
| 2022-08-09 | $275.68 | $275.68 | 193,788 | — | — |
| 2022-08-08 | $290.40 | $290.40 | 25,688 | — | — |
| 2022-08-05 | $299.84 | $299.84 | 20,150 | — | — |
| 2022-08-04 | $292.00 | $292.00 | 12,256 | — | — |
| 2022-08-03 | $280.00 | $280.00 | 14,363 | — | — |
| 2022-08-02 | $275.36 | $275.36 | 13,425 | — | — |
| 2022-08-01 | $264.00 | $264.00 | 28,606 | — | — |
| 2022-07-29 | $270.24 | $270.24 | 21,006 | — | — |
| 2022-07-28 | $267.84 | $267.84 | 22,994 | — | — |
| 2022-07-27 | $275.04 | $275.04 | 18,331 | — | — |
| 2022-07-26 | $269.28 | $269.28 | 14,963 | — | — |
| 2022-07-25 | $266.72 | $266.72 | 20,044 | — | — |
| 2022-07-22 | $272.80 | $272.80 | 14,256 | — | — |
| 2022-07-21 | $275.52 | $275.52 | 9,338 | — | — |
| 2022-07-20 | $283.52 | $283.52 | 14,069 | — | — |
| 2022-07-19 | $277.12 | $277.12 | 16,106 | — | — |
| 2022-07-18 | $267.84 | $267.84 | 14,888 | — | — |
| 2022-07-15 | $291.04 | $291.04 | 22,200 | — | — |
| 2022-07-14 | $277.44 | $277.44 | 18,531 | — | — |
| 2022-07-13 | $280.80 | $280.80 | 32,606 | — | — |
| 2022-07-12 | $273.76 | $273.76 | 37,469 | — | — |
| 2022-07-11 | $266.88 | $266.88 | 43,613 | — | — |
| 2022-07-08 | $297.60 | $297.60 | 34,956 | — | — |
| 2022-07-07 | $282.88 | $282.88 | 28,844 | — | — |
| 2022-07-06 | $262.88 | $262.88 | 21,194 | — | — |
| 2022-07-05 | $250.40 | $250.40 | 23,300 | — | — |
| 2022-07-01 | $234.88 | $234.88 | 18,056 | — | — |
| 2022-06-30 | $233.60 | $233.60 | 32,356 | — | — |
| 2022-06-29 | $233.28 | $233.28 | 19,731 | — | — |
| 2022-06-28 | $224.00 | $224.00 | 27,144 | — | — |
| 2022-06-27 | $229.76 | $229.76 | 27,006 | — | — |
| 2022-06-24 | $218.08 | $218.08 | 49,644 | — | — |
| 2022-06-23 | $192.32 | $192.32 | 29,694 | — | — |
| 2022-06-22 | $189.92 | $189.92 | 47,338 | — | — |
| 2022-06-21 | $192.00 | $192.00 | 36,225 | — | — |
| 2022-06-17 | $187.52 | $187.52 | 42,344 | — | — |
| 2022-06-16 | $173.28 | $173.28 | 50,125 | — | — |
| 2022-06-15 | $181.76 | $181.76 | 33,256 | — | — |
| 2022-06-14 | $180.64 | $180.64 | 71,588 | — | — |
| 2022-06-13 | $181.60 | $181.60 | 50,094 | — | — |
| 2022-06-10 | $190.88 | $190.88 | 51,050 | — | — |
| 2022-06-09 | $199.84 | $199.84 | 50,713 | — | — |
| 2022-06-08 | $204.80 | $204.80 | 70,131 | — | — |
| 2022-06-07 | $211.36 | $211.36 | 145,850 | — | — |
| 2022-06-06 | $196.16 | $196.16 | 206,006 | — | — |
| 2022-06-03 | $184.00 | $184.00 | 35,944 | — | — |
| 2022-06-02 | $183.84 | $183.84 | 28,075 | — | — |
| 2022-06-01 | $180.64 | $180.64 | 62,388 | — | — |
| 2022-05-31 | $189.12 | $189.12 | 68,669 | — | — |
| 2022-05-27 | $188.00 | $188.00 | 152,881 | — | — |
| 2022-05-26 | $164.16 | $164.16 | 51,513 | — | — |
| 2022-05-25 | $164.80 | $164.80 | 32,944 | — | — |
| 2022-05-24 | $169.28 | $169.28 | 18,169 | — | — |
| 2022-05-23 | $172.80 | $172.80 | 12,769 | — | — |
| 2022-05-20 | $169.76 | $169.76 | 19,238 | — | — |
| 2022-05-19 | $167.04 | $167.04 | 19,363 | — | — |
| 2022-05-18 | $172.64 | $172.64 | 22,125 | — | — |
| 2022-05-17 | $197.12 | $197.12 | 37,481 | — | — |
| 2022-05-16 | $206.40 | $206.40 | 24,963 | — | — |
| 2022-05-13 | $189.28 | $189.28 | 29,106 | — | — |
| 2022-05-12 | $170.08 | $170.08 | 45,338 | — | — |
| 2022-05-11 | $174.24 | $174.24 | 44,781 | — | — |
| 2022-05-10 | $194.88 | $194.88 | 22,038 | — | — |
| 2022-05-09 | $200.48 | $200.48 | 41,469 | — | — |
| 2022-05-06 | $240.00 | $240.00 | 38,238 | — | — |
| 2022-05-05 | $245.44 | $245.44 | 40,888 | — | — |
| 2022-05-04 | $250.88 | $250.88 | 33,038 | — | — |
| 2022-05-03 | $248.96 | $248.96 | 14,950 | — | — |
| 2022-05-02 | $244.64 | $244.64 | 55,681 | — | — |
| 2022-04-29 | $235.84 | $235.84 | 25,500 | — | — |
| 2022-04-28 | $234.40 | $234.40 | 32,038 | — | — |
| 2022-04-27 | $234.40 | $234.40 | 49,088 | — | — |
| 2022-04-26 | $219.52 | $219.52 | 9,638 | — | — |
| 2022-04-25 | $232.48 | $232.48 | 20,588 | — | — |
| 2022-04-22 | $222.88 | $222.88 | 15,656 | — | — |
| 2022-04-21 | $221.60 | $221.60 | 30,313 | — | — |
| 2022-04-20 | $245.44 | $245.44 | 16,775 | — | — |
| 2022-04-19 | $254.40 | $254.40 | 15,681 | — | — |
| 2022-04-18 | $254.40 | $254.40 | 15,756 | — | — |
| 2022-04-14 | $270.56 | $270.56 | 15,838 | — | — |
| 2022-04-13 | $279.36 | $279.36 | 11,650 | — | — |
| 2022-04-12 | $275.52 | $275.52 | 20,231 | — | — |
| 2022-04-11 | $281.28 | $281.28 | 11,550 | — | — |
| 2022-04-08 | $291.84 | $291.84 | 10,925 | — | — |
| 2022-04-07 | $303.84 | $303.84 | 16,194 | — | — |
| 2022-04-06 | $310.08 | $310.08 | 57,000 | — | — |
| 2022-04-05 | $307.52 | $307.52 | 16,538 | — | — |
| 2022-04-04 | $316.80 | $316.80 | 21,956 | — | — |
| 2022-04-01 | $332.96 | $332.96 | 117,488 | — | — |
| 2022-03-31 | $319.52 | $319.52 | 35,688 | — | — |
| 2022-03-30 | $313.12 | $313.12 | 32,006 | — | — |
| 2022-03-29 | $303.36 | $303.36 | 36,344 | — | — |
| 2022-03-28 | $272.80 | $272.80 | 14,538 | — | — |
| 2022-03-25 | $275.20 | $275.20 | 11,550 | — | — |
| 2022-03-24 | $273.44 | $273.44 | 9,925 | — | — |
| 2022-03-23 | $264.96 | $264.96 | 9,263 | — | — |
| 2022-03-22 | $268.16 | $268.16 | 24,619 | — | — |
| 2022-03-21 | $241.92 | $241.92 | 21,400 | — | — |
| 2022-03-18 | $257.60 | $257.60 | 75,413 | — | — |
| 2022-03-17 | $259.84 | $259.84 | 33,369 | — | — |
| 2022-03-16 | $255.04 | $255.04 | 126,175 | — | — |
| 2022-03-15 | $207.52 | $207.52 | 33,294 | — | — |
| 2022-03-14 | $196.64 | $196.64 | 11,319 | — | — |
| 2022-03-11 | $209.76 | $209.76 | 6,981 | — | — |
| 2022-03-10 | $225.76 | $225.76 | 12,219 | — | — |
| 2022-03-09 | $229.12 | $229.12 | 15,619 | — | — |
| 2022-03-08 | $209.12 | $209.12 | 12,200 | — | — |
| 2022-03-07 | $200.96 | $200.96 | 15,338 | — | — |
| 2022-03-04 | $200.96 | $200.96 | 12,575 | — | — |
| 2022-03-03 | $196.96 | $196.96 | 9,694 | — | — |
| 2022-03-02 | $201.28 | $201.28 | 7,319 | — | — |
| 2022-03-01 | $198.56 | $198.56 | 10,994 | — | — |
| 2022-02-28 | $209.28 | $209.28 | 8,744 | — | — |
| 2022-02-25 | $219.84 | $219.84 | 9,438 | — | — |
| 2022-02-24 | $213.28 | $213.28 | 9,994 | — | — |
| 2022-02-23 | $194.08 | $194.08 | 9,569 | — | — |
| 2022-02-22 | $202.88 | $202.88 | 21,663 | — | — |
| 2022-02-18 | $217.92 | $217.92 | 10,019 | — | — |
| 2022-02-17 | $234.56 | $234.56 | 13,494 | — | — |
| 2022-02-16 | $237.92 | $237.92 | 9,463 | — | — |
| 2022-02-15 | $241.44 | $241.44 | 14,781 | — | — |
| 2022-02-14 | $228.32 | $228.32 | 62,981 | — | — |
| 2022-02-11 | $250.08 | $250.08 | 13,575 | — | — |
| 2022-02-10 | $248.16 | $248.16 | 19,594 | — | — |
| 2022-02-09 | $240.80 | $240.80 | 20,425 | — | — |
| 2022-02-08 | $217.44 | $217.44 | 14,788 | — | — |
| 2022-02-07 | $207.84 | $207.84 | 9,644 | — | — |
| 2022-02-04 | $201.76 | $201.76 | 9,306 | — | — |
| 2022-02-03 | $194.08 | $194.08 | 11,863 | — | — |
| 2022-02-02 | $200.32 | $200.32 | 7,419 | — | — |
| 2022-02-01 | $210.24 | $210.24 | 14,950 | — | — |
| 2022-01-31 | $201.92 | $201.92 | 7,388 | — | — |
| 2022-01-28 | $187.04 | $187.04 | 14,256 | — | — |
| 2022-01-27 | $184.48 | $184.48 | 7,781 | — | — |
| 2022-01-26 | $191.20 | $191.20 | 9,494 | — | — |
| 2022-01-25 | $203.04 | $203.04 | 8,244 | — | — |
| 2022-01-24 | $207.84 | $207.84 | 25,269 | — | — |
| 2022-01-21 | $190.88 | $190.88 | 24,550 | — | — |
| 2022-01-20 | $203.04 | $203.04 | 9,863 | — | — |
| 2022-01-19 | $206.72 | $206.72 | 15,331 | — | — |
| 2022-01-18 | $210.40 | $210.40 | 21,694 | — | — |
| 2022-01-14 | $232.96 | $232.96 | 27,125 | — | — |
| 2022-01-13 | $227.52 | $227.52 | 16,119 | — | — |
| 2022-01-12 | $238.72 | $238.72 | 12,994 | — | — |
| 2022-01-11 | $245.28 | $245.28 | 13,356 | — | — |
| 2022-01-10 | $236.16 | $236.16 | 23,063 | — | — |
| 2022-01-07 | $248.32 | $248.32 | 15,488 | — | — |
| 2022-01-06 | $256.16 | $256.16 | 20,569 | — | — |
| 2022-01-05 | $271.68 | $271.68 | 28,300 | — | — |
| 2022-01-04 | $271.84 | $271.84 | 33,500 | — | — |
| 2022-01-03 | $293.28 | $293.28 | 35,344 | — | — |