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
- 2020-03-20 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 | $214.60 | $214.60 | 4,845 | — | — |
| 2022-12-29 | $229.00 | $229.00 | 1,810 | — | — |
| 2022-12-28 | $235.00 | $235.00 | 3,600 | — | — |
| 2022-12-27 | $246.00 | $246.00 | 16,195 | — | — |
| 2022-12-23 | $224.00 | $224.00 | 5,990 | — | — |
| 2022-12-22 | $220.80 | $220.80 | 9,560 | — | — |
| 2022-12-21 | $227.60 | $227.60 | 10,600 | — | — |
| 2022-12-20 | $242.20 | $242.20 | 20,465 | — | — |
| 2022-12-19 | $247.00 | $247.00 | 21,340 | — | — |
| 2022-12-16 | $251.00 | $251.00 | 56,265 | — | — |
| 2022-12-15 | $251.60 | $251.60 | 12,590 | — | — |
| 2022-12-14 | $261.90 | $261.90 | 15,930 | — | — |
| 2022-12-13 | $261.00 | $261.00 | 20,425 | — | — |
| 2022-12-12 | $246.80 | $246.80 | 25,770 | — | — |
| 2022-12-09 | $247.60 | $247.60 | 23,330 | — | — |
| 2022-12-08 | $260.80 | $260.80 | 18,700 | — | — |
| 2022-12-07 | $227.20 | $227.20 | 11,290 | — | — |
| 2022-12-06 | $227.40 | $227.40 | 17,645 | — | — |
| 2022-12-05 | $200.00 | $200.00 | 6,490 | — | — |
| 2022-12-02 | $193.80 | $193.80 | 11,855 | — | — |
| 2022-12-01 | $180.20 | $180.20 | 11,185 | — | — |
| 2022-11-30 | $177.80 | $177.80 | 9,955 | — | — |
| 2022-11-29 | $157.20 | $157.20 | 12,255 | — | — |
| 2022-11-28 | $157.96 | $157.96 | 8,325 | — | — |
| 2022-11-25 | $175.60 | $175.60 | 49,760 | — | — |
| 2022-11-23 | $155.40 | $155.40 | 30,260 | — | — |
| 2022-11-22 | $145.80 | $145.80 | 47,815 | — | — |
| 2022-11-21 | $141.00 | $141.00 | 386,120 | — | — |
| 2022-11-18 | $101.60 | $101.60 | 45,535 | — | — |
| 2022-11-17 | $82.00 | $82.00 | 54,290 | — | — |
| 2022-11-16 | $63.20 | $63.20 | 50,355 | — | — |
| 2022-11-15 | $55.80 | $55.80 | 69,905 | — | — |
| 2022-11-14 | $54.00 | $54.00 | 98,980 | — | — |
| 2022-11-11 | $146.00 | $146.00 | 20,920 | — | — |
| 2022-11-10 | $199.60 | $199.60 | 12,025 | — | — |
| 2022-11-09 | $216.00 | $216.00 | 10,070 | — | — |
| 2022-11-08 | $194.00 | $194.00 | 5,425 | — | — |
| 2022-11-07 | $202.00 | $202.00 | 15,650 | — | — |
| 2022-11-04 | $185.20 | $185.20 | 20,570 | — | — |
| 2022-11-03 | $159.00 | $159.00 | 4,180 | — | — |
| 2022-11-02 | $171.60 | $171.60 | 13,580 | — | — |
| 2022-11-01 | $207.40 | $207.40 | 3,920 | — | — |
| 2022-10-31 | $207.20 | $207.20 | 12,880 | — | — |
| 2022-10-28 | $208.00 | $208.00 | 6,350 | — | — |
| 2022-10-27 | $207.80 | $207.80 | 13,725 | — | — |
| 2022-10-26 | $207.56 | $207.56 | 4,115 | — | — |
| 2022-10-25 | $207.60 | $207.60 | 9,930 | — | — |
| 2022-10-24 | $207.40 | $207.40 | 5,450 | — | — |
| 2022-10-21 | $207.80 | $207.80 | 4,010 | — | — |
| 2022-10-20 | $208.00 | $208.00 | 5 | — | — |
| 2022-10-19 | $207.40 | $207.40 | 95 | — | — |
| 2022-10-18 | $208.40 | $208.40 | 4,555 | — | — |
| 2022-10-17 | $207.80 | $207.80 | 20 | — | — |
| 2022-10-14 | $207.40 | $207.40 | 1,565 | — | — |
| 2022-10-13 | $207.40 | $207.40 | 1,355 | — | — |
| 2022-10-12 | $207.20 | $207.20 | 580 | — | — |
| 2022-10-11 | $207.40 | $207.40 | 50 | — | — |
| 2022-10-10 | $207.40 | $207.40 | 100 | — | — |
| 2022-10-07 | $207.40 | $207.40 | 730 | — | — |
| 2022-10-06 | $207.80 | $207.80 | 7,580 | — | — |
| 2022-10-05 | $207.02 | $207.02 | 165 | — | — |
| 2022-10-04 | $207.20 | $207.20 | 80 | — | — |
| 2022-10-03 | $207.60 | $207.60 | 410 | — | — |
| 2022-09-30 | $207.40 | $207.40 | 360 | — | — |
| 2022-09-29 | $206.80 | $206.80 | 415 | — | — |
| 2022-09-28 | $207.30 | $207.30 | 220 | — | — |
| 2022-09-27 | $206.80 | $206.80 | 530 | — | — |
| 2022-09-26 | $207.00 | $207.00 | 335 | — | — |
| 2022-09-23 | $207.20 | $207.20 | 2,725 | — | — |
| 2022-09-22 | $207.00 | $207.00 | 590 | — | — |
| 2022-09-21 | $206.80 | $206.80 | 5 | — | — |
| 2022-09-20 | $207.80 | $207.80 | 365 | — | — |
| 2022-09-19 | $207.80 | $207.80 | 650 | — | — |
| 2022-09-16 | $207.20 | $207.20 | 325 | — | — |
| 2022-09-15 | $207.60 | $207.60 | 230 | — | — |
| 2022-09-14 | $207.00 | $207.00 | 60 | — | — |
| 2022-09-13 | $207.60 | $207.60 | 0 | — | — |
| 2022-09-12 | $207.60 | $207.60 | 40 | — | — |
| 2022-09-09 | $207.00 | $207.00 | 85 | — | — |
| 2022-09-08 | $207.60 | $207.60 | 130 | — | — |
| 2022-09-07 | $207.20 | $207.20 | 5,730 | — | — |
| 2022-09-06 | $206.60 | $206.60 | 2,830 | — | — |
| 2022-09-02 | $206.60 | $206.60 | 7,075 | — | — |
| 2022-09-01 | $205.60 | $205.60 | 925 | — | — |
| 2022-08-31 | $206.00 | $206.00 | 1,170 | — | — |
| 2022-08-30 | $205.80 | $205.80 | 240 | — | — |
| 2022-08-29 | $205.80 | $205.80 | 1,880 | — | — |
| 2022-08-26 | $205.80 | $205.80 | 2,280 | — | — |
| 2022-08-25 | $206.00 | $206.00 | 135 | — | — |
| 2022-08-24 | $206.40 | $206.40 | 2,455 | — | — |
| 2022-08-23 | $206.20 | $206.20 | 4,320 | — | — |
| 2022-08-22 | $207.00 | $207.00 | 1,245 | — | — |
| 2022-08-19 | $207.00 | $207.00 | 1,560 | — | — |
| 2022-08-18 | $206.80 | $206.80 | 4,755 | — | — |
| 2022-08-17 | $206.80 | $206.80 | 9,335 | — | — |
| 2022-08-16 | $206.40 | $206.40 | 7,955 | — | — |
| 2022-08-15 | $206.20 | $206.20 | 4,050 | — | — |
| 2022-08-12 | $206.20 | $206.20 | 1,425 | — | — |
| 2022-08-11 | $206.20 | $206.20 | 2,065 | — | — |
| 2022-08-10 | $206.40 | $206.40 | 1,525 | — | — |
| 2022-08-09 | $206.20 | $206.20 | 3,925 | — | — |
| 2022-08-08 | $206.00 | $206.00 | 6,195 | — | — |
| 2022-08-05 | $206.20 | $206.20 | 570 | — | — |
| 2022-08-04 | $206.00 | $206.00 | 1,560 | — | — |
| 2022-08-03 | $206.00 | $206.00 | 1,200 | — | — |
| 2022-08-02 | $205.80 | $205.80 | 1,415 | — | — |
| 2022-08-01 | $205.40 | $205.40 | 1,325 | — | — |
| 2022-07-29 | $205.20 | $205.20 | 645 | — | — |
| 2022-07-28 | $205.20 | $205.20 | 395 | — | — |
| 2022-07-27 | $205.40 | $205.40 | 135 | — | — |
| 2022-07-26 | $205.60 | $205.60 | 760 | — | — |
| 2022-07-25 | $205.00 | $205.00 | 115 | — | — |
| 2022-07-22 | $205.20 | $205.20 | 815 | — | — |
| 2022-07-21 | $205.20 | $205.20 | 1,200 | — | — |
| 2022-07-20 | $205.60 | $205.60 | 6,550 | — | — |
| 2022-07-19 | $204.60 | $204.60 | 925 | — | — |
| 2022-07-18 | $204.40 | $204.40 | 5,540 | — | — |
| 2022-07-15 | $204.40 | $204.40 | 2,895 | — | — |
| 2022-07-14 | $204.60 | $204.60 | 825 | — | — |
| 2022-07-13 | $204.20 | $204.20 | 475 | — | — |
| 2022-07-12 | $204.60 | $204.60 | 740 | — | — |
| 2022-07-11 | $204.40 | $204.40 | 2,570 | — | — |
| 2022-07-08 | $204.20 | $204.20 | 790 | — | — |
| 2022-07-07 | $204.20 | $204.20 | 475 | — | — |
| 2022-07-06 | $204.00 | $204.00 | 145 | — | — |
| 2022-07-05 | $204.20 | $204.20 | 1,305 | — | — |
| 2022-07-01 | $204.30 | $204.30 | 1,160 | — | — |
| 2022-06-30 | $205.40 | $205.40 | 420 | — | — |
| 2022-06-29 | $205.40 | $205.40 | 240 | — | — |
| 2022-06-28 | $205.20 | $205.20 | 250 | — | — |
| 2022-06-27 | $206.00 | $206.00 | 455 | — | — |
| 2022-06-24 | $206.00 | $206.00 | 600 | — | — |
| 2022-06-23 | $206.80 | $206.80 | 6,855 | — | — |
| 2022-06-22 | $204.20 | $204.20 | 1,615 | — | — |
| 2022-06-21 | $204.00 | $204.00 | 3,825 | — | — |
| 2022-06-17 | $203.40 | $203.40 | 3,565 | — | — |
| 2022-06-16 | $203.40 | $203.40 | 10,365 | — | — |
| 2022-06-15 | $203.20 | $203.20 | 3,845 | — | — |
| 2022-06-14 | $203.40 | $203.40 | 3,905 | — | — |
| 2022-06-13 | $203.60 | $203.60 | 3,445 | — | — |
| 2022-06-10 | $204.20 | $204.20 | 1,440 | — | — |
| 2022-06-09 | $204.40 | $204.40 | 1,310 | — | — |
| 2022-06-08 | $204.60 | $204.60 | 1,260 | — | — |
| 2022-06-07 | $204.80 | $204.80 | 3,100 | — | — |
| 2022-06-06 | $204.80 | $204.80 | 5,545 | — | — |
| 2022-06-03 | $205.20 | $205.20 | 860 | — | — |
| 2022-06-02 | $205.20 | $205.20 | 950 | — | — |
| 2022-06-01 | $205.20 | $205.20 | 2,480 | — | — |
| 2022-05-31 | $205.40 | $205.40 | 2,325 | — | — |
| 2022-05-27 | $205.60 | $205.60 | 2,235 | — | — |
| 2022-05-26 | $205.60 | $205.60 | 3,325 | — | — |
| 2022-05-25 | $205.80 | $205.80 | 2,700 | — | — |
| 2022-05-24 | $206.20 | $206.20 | 3,000 | — | — |
| 2022-05-23 | $206.00 | $206.00 | 4,790 | — | — |
| 2022-05-20 | $206.60 | $206.60 | 7,970 | — | — |
| 2022-05-19 | $208.00 | $208.00 | 5,185 | — | — |
| 2022-05-18 | $207.50 | $207.50 | 6,385 | — | — |
| 2022-05-17 | $208.80 | $208.80 | 1,550 | — | — |
| 2022-05-16 | $209.20 | $209.20 | 5,495 | — | — |
| 2022-05-13 | $210.00 | $210.00 | 9,280 | — | — |
| 2022-05-12 | $208.40 | $208.40 | 15,475 | — | — |
| 2022-05-11 | $213.00 | $213.00 | 10,805 | — | — |
| 2022-05-10 | $216.20 | $216.20 | 10,295 | — | — |
| 2022-05-09 | $217.60 | $217.60 | 20,970 | — | — |
| 2022-05-06 | $216.00 | $216.00 | 34,880 | — | — |
| 2022-05-05 | $217.20 | $217.20 | 29,780 | — | — |
| 2022-05-04 | $211.80 | $211.80 | 6,040 | — | — |
| 2022-05-03 | $210.80 | $210.80 | 2,005 | — | — |
| 2022-05-02 | $212.00 | $212.00 | 3,495 | — | — |
| 2022-04-29 | $213.60 | $213.60 | 8,165 | — | — |
| 2022-04-28 | $211.00 | $211.00 | 4,450 | — | — |
| 2022-04-27 | $211.20 | $211.20 | 6,430 | — | — |
| 2022-04-26 | $212.20 | $212.20 | 40,805 | — | — |
| 2022-04-25 | $213.00 | $213.00 | 13,455 | — | — |
| 2022-04-22 | $217.60 | $217.60 | 10,775 | — | — |
| 2022-04-21 | $220.00 | $220.00 | 19,235 | — | — |
| 2022-04-20 | $218.00 | $218.00 | 50,825 | — | — |
| 2022-04-19 | $216.80 | $216.80 | 39,470 | — | — |
| 2022-04-18 | $219.60 | $219.60 | 245,740 | — | — |
| 2022-04-14 | $205.80 | $205.80 | 3,870 | — | — |
| 2022-04-13 | $206.00 | $206.00 | 2,335 | — | — |
| 2022-04-12 | $205.80 | $205.80 | 5,900 | — | — |
| 2022-04-11 | $206.20 | $206.20 | 2,100 | — | — |
| 2022-04-08 | $206.20 | $206.20 | 3,350 | — | — |
| 2022-04-07 | $206.60 | $206.60 | 2,555 | — | — |
| 2022-04-06 | $206.60 | $206.60 | 4,280 | — | — |
| 2022-04-05 | $207.40 | $207.40 | 11,025 | — | — |
| 2022-04-04 | $206.60 | $206.60 | 1,075 | — | — |
| 2022-04-01 | $206.60 | $206.60 | 5,620 | — | — |
| 2022-03-31 | $207.40 | $207.40 | 25,825 | — | — |
| 2022-03-30 | $205.80 | $205.80 | 4,110 | — | — |
| 2022-03-29 | $206.00 | $206.00 | 3,925 | — | — |
| 2022-03-28 | $206.20 | $206.20 | 6,490 | — | — |
| 2022-03-25 | $205.80 | $205.80 | 4,500 | — | — |
| 2022-03-24 | $206.16 | $206.16 | 5,560 | — | — |
| 2022-03-23 | $205.80 | $205.80 | 4,090 | — | — |
| 2022-03-22 | $206.40 | $206.40 | 11,175 | — | — |
| 2022-03-21 | $205.80 | $205.80 | 17,210 | — | — |
| 2022-03-18 | $206.60 | $206.60 | 11,545 | — | — |
| 2022-03-17 | $206.80 | $206.80 | 6,310 | — | — |
| 2022-03-16 | $207.00 | $207.00 | 3,785 | — | — |
| 2022-03-15 | $206.60 | $206.60 | 1,970 | — | — |
| 2022-03-14 | $206.40 | $206.40 | 6,050 | — | — |
| 2022-03-11 | $207.20 | $207.20 | 1,325 | — | — |
| 2022-03-10 | $207.40 | $207.40 | 2,625 | — | — |
| 2022-03-09 | $207.00 | $207.00 | 2,755 | — | — |
| 2022-03-08 | $206.60 | $206.60 | 4,455 | — | — |
| 2022-03-07 | $206.80 | $206.80 | 16,775 | — | — |
| 2022-03-04 | $207.60 | $207.60 | 8,030 | — | — |
| 2022-03-03 | $208.60 | $208.60 | 13,575 | — | — |
| 2022-03-02 | $209.00 | $209.00 | 2,725 | — | — |
| 2022-03-01 | $210.00 | $210.00 | 4,835 | — | — |
| 2022-02-28 | $209.80 | $209.80 | 6,520 | — | — |
| 2022-02-25 | $212.00 | $212.00 | 18,390 | — | — |
| 2022-02-24 | $211.20 | $211.20 | 23,470 | — | — |
| 2022-02-23 | $213.20 | $213.20 | 57,880 | — | — |
| 2022-02-22 | $208.00 | $208.00 | 22,565 | — | — |
| 2022-02-18 | $207.80 | $207.80 | 37,800 | — | — |
| 2022-02-17 | $211.60 | $211.60 | 48,085 | — | — |
| 2022-02-16 | $207.60 | $207.60 | 5,615 | — | — |
| 2022-02-15 | $206.80 | $206.80 | 8,165 | — | — |
| 2022-02-14 | $208.80 | $208.80 | 3,430 | — | — |
| 2022-02-11 | $208.40 | $208.40 | 15,365 | — | — |
| 2022-02-10 | $210.00 | $210.00 | 8,000 | — | — |
| 2022-02-09 | $213.60 | $213.60 | 2,525 | — | — |
| 2022-02-08 | $213.00 | $213.00 | 4,065 | — | — |
| 2022-02-07 | $213.00 | $213.00 | 5,090 | — | — |
| 2022-02-04 | $211.40 | $211.40 | 12,290 | — | — |
| 2022-02-03 | $214.00 | $214.00 | 11,825 | — | — |
| 2022-02-02 | $215.40 | $215.40 | 17,215 | — | — |
| 2022-02-01 | $220.40 | $220.40 | 33,305 | — | — |
| 2022-01-31 | $207.40 | $207.40 | 7,695 | — | — |
| 2022-01-28 | $206.40 | $206.40 | 14,615 | — | — |
| 2022-01-27 | $206.00 | $206.00 | 13,035 | — | — |
| 2022-01-26 | $208.60 | $208.60 | 25,040 | — | — |
| 2022-01-25 | $208.60 | $208.60 | 12,810 | — | — |
| 2022-01-24 | $209.40 | $209.40 | 34,730 | — | — |
| 2022-01-21 | $209.00 | $209.00 | 52,915 | — | — |
| 2022-01-20 | $213.60 | $213.60 | 47,215 | — | — |
| 2022-01-19 | $224.60 | $224.60 | 45,275 | — | — |
| 2022-01-18 | $223.20 | $223.20 | 141,690 | — | — |
| 2022-01-14 | $310.80 | $310.80 | 15,835 | — | — |
| 2022-01-13 | $308.40 | $308.40 | 38,740 | — | — |
| 2022-01-12 | $308.00 | $308.00 | 31,230 | — | — |
| 2022-01-11 | $295.20 | $295.20 | 26,435 | — | — |
| 2022-01-10 | $273.40 | $273.40 | 22,355 | — | — |
| 2022-01-07 | $275.00 | $275.00 | 89,135 | — | — |
| 2022-01-06 | $295.40 | $295.40 | 155,990 | — | — |
| 2022-01-05 | $261.00 | $261.00 | 17,710 | — | — |
| 2022-01-04 | $268.00 | $268.00 | 67,330 | — | — |
| 2022-01-03 | $258.60 | $258.60 | 49,105 | — | — |