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
- 2020-07-17 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 | $167.20 | $167.20 | 78,295 | — | — |
| 2022-12-29 | $166.20 | $166.20 | 67,700 | — | — |
| 2022-12-28 | $161.40 | $161.40 | 52,425 | — | — |
| 2022-12-27 | $163.20 | $163.20 | 48,270 | — | — |
| 2022-12-23 | $164.20 | $164.20 | 46,710 | — | — |
| 2022-12-22 | $163.60 | $163.60 | 81,210 | — | — |
| 2022-12-21 | $167.40 | $167.40 | 98,535 | — | — |
| 2022-12-20 | $165.40 | $165.40 | 118,295 | — | — |
| 2022-12-19 | $165.20 | $165.20 | 153,405 | — | — |
| 2022-12-16 | $163.80 | $163.80 | 239,300 | — | — |
| 2022-12-15 | $164.80 | $164.80 | 497,210 | — | — |
| 2022-12-14 | $179.60 | $179.60 | 135,115 | — | — |
| 2022-12-13 | $180.00 | $180.00 | 176,910 | — | — |
| 2022-12-12 | $170.60 | $170.60 | 300,930 | — | — |
| 2022-12-09 | $171.60 | $171.60 | 84,125 | — | — |
| 2022-12-08 | $171.40 | $171.40 | 43,725 | — | — |
| 2022-12-07 | $172.00 | $172.00 | 68,470 | — | — |
| 2022-12-06 | $173.20 | $173.20 | 89,325 | — | — |
| 2022-12-05 | $171.80 | $171.80 | 60,095 | — | — |
| 2022-12-02 | $178.80 | $178.80 | 100,290 | — | — |
| 2022-12-01 | $172.80 | $172.80 | 59,295 | — | — |
| 2022-11-30 | $172.60 | $172.60 | 119,825 | — | — |
| 2022-11-29 | $166.20 | $166.20 | 75,145 | — | — |
| 2022-11-28 | $168.20 | $168.20 | 54,965 | — | — |
| 2022-11-25 | $171.80 | $171.80 | 35,270 | — | — |
| 2022-11-23 | $170.40 | $170.40 | 43,565 | — | — |
| 2022-11-22 | $168.60 | $168.60 | 47,290 | — | — |
| 2022-11-21 | $171.00 | $171.00 | 92,065 | — | — |
| 2022-11-18 | $166.40 | $166.40 | 164,480 | — | — |
| 2022-11-17 | $175.00 | $175.00 | 106,475 | — | — |
| 2022-11-16 | $170.00 | $170.00 | 136,230 | — | — |
| 2022-11-15 | $175.20 | $175.20 | 646,545 | — | — |
| 2022-11-14 | $161.20 | $161.20 | 378,985 | — | — |
| 2022-11-11 | $197.00 | $197.00 | 97,970 | — | — |
| 2022-11-10 | $197.80 | $197.80 | 145,350 | — | — |
| 2022-11-09 | $185.80 | $185.80 | 107,525 | — | — |
| 2022-11-08 | $187.80 | $187.80 | 176,870 | — | — |
| 2022-11-07 | $183.00 | $183.00 | 173,900 | — | — |
| 2022-11-04 | $174.40 | $174.40 | 159,225 | — | — |
| 2022-11-03 | $166.20 | $166.20 | 89,230 | — | — |
| 2022-11-02 | $155.80 | $155.80 | 115,175 | — | — |
| 2022-11-01 | $163.80 | $163.80 | 90,390 | — | — |
| 2022-10-31 | $165.80 | $165.80 | 135,350 | — | — |
| 2022-10-28 | $166.00 | $166.00 | 132,385 | — | — |
| 2022-10-27 | $161.80 | $161.80 | 114,590 | — | — |
| 2022-10-26 | $160.00 | $160.00 | 108,975 | — | — |
| 2022-10-25 | $163.00 | $163.00 | 119,285 | — | — |
| 2022-10-24 | $151.80 | $151.80 | 71,150 | — | — |
| 2022-10-21 | $155.40 | $155.40 | 77,645 | — | — |
| 2022-10-20 | $148.20 | $148.20 | 67,840 | — | — |
| 2022-10-19 | $149.60 | $149.60 | 59,005 | — | — |
| 2022-10-18 | $158.20 | $158.20 | 212,825 | — | — |
| 2022-10-17 | $154.60 | $154.60 | 74,115 | — | — |
| 2022-10-14 | $150.60 | $150.60 | 74,250 | — | — |
| 2022-10-13 | $155.00 | $155.00 | 77,245 | — | — |
| 2022-10-12 | $149.40 | $149.40 | 101,645 | — | — |
| 2022-10-11 | $150.40 | $150.40 | 98,735 | — | — |
| 2022-10-10 | $155.60 | $155.60 | 95,130 | — | — |
| 2022-10-07 | $159.80 | $159.80 | 77,240 | — | — |
| 2022-10-06 | $164.20 | $164.20 | 45,400 | — | — |
| 2022-10-05 | $164.20 | $164.20 | 68,990 | — | — |
| 2022-10-04 | $162.40 | $162.40 | 65,450 | — | — |
| 2022-10-03 | $153.60 | $153.60 | 96,160 | — | — |
| 2022-09-30 | $146.60 | $146.60 | 137,955 | — | — |
| 2022-09-29 | $148.20 | $148.20 | 62,575 | — | — |
| 2022-09-28 | $150.20 | $150.20 | 60,725 | — | — |
| 2022-09-27 | $143.20 | $143.20 | 73,750 | — | — |
| 2022-09-26 | $142.80 | $142.80 | 125,225 | — | — |
| 2022-09-23 | $141.80 | $141.80 | 77,725 | — | — |
| 2022-09-22 | $145.00 | $145.00 | 101,020 | — | — |
| 2022-09-21 | $157.40 | $157.40 | 142,100 | — | — |
| 2022-09-20 | $157.20 | $157.20 | 147,355 | — | — |
| 2022-09-19 | $154.60 | $154.60 | 94,235 | — | — |
| 2022-09-16 | $152.20 | $152.20 | 116,770 | — | — |
| 2022-09-15 | $155.80 | $155.80 | 185,385 | — | — |
| 2022-09-14 | $157.80 | $157.80 | 104,420 | — | — |
| 2022-09-13 | $160.60 | $160.60 | 81,965 | — | — |
| 2022-09-12 | $167.00 | $167.00 | 72,385 | — | — |
| 2022-09-09 | $163.00 | $163.00 | 74,920 | — | — |
| 2022-09-08 | $159.00 | $159.00 | 78,650 | — | — |
| 2022-09-07 | $158.00 | $158.00 | 82,440 | — | — |
| 2022-09-06 | $155.00 | $155.00 | 69,490 | — | — |
| 2022-09-02 | $152.40 | $152.40 | 54,690 | — | — |
| 2022-09-01 | $152.60 | $152.60 | 81,540 | — | — |
| 2022-08-31 | $157.60 | $157.60 | 60,855 | — | — |
| 2022-08-30 | $158.00 | $158.00 | 52,485 | — | — |
| 2022-08-29 | $158.60 | $158.60 | 54,330 | — | — |
| 2022-08-26 | $164.80 | $164.80 | 87,520 | — | — |
| 2022-08-25 | $165.80 | $165.80 | 42,605 | — | — |
| 2022-08-24 | $161.20 | $161.20 | 67,835 | — | — |
| 2022-08-23 | $160.00 | $160.00 | 104,135 | — | — |
| 2022-08-22 | $157.80 | $157.80 | 136,385 | — | — |
| 2022-08-19 | $160.80 | $160.80 | 64,360 | — | — |
| 2022-08-18 | $169.00 | $169.00 | 104,855 | — | — |
| 2022-08-17 | $169.20 | $169.20 | 101,870 | — | — |
| 2022-08-16 | $175.00 | $175.00 | 74,075 | — | — |
| 2022-08-15 | $174.00 | $174.00 | 62,050 | — | — |
| 2022-08-12 | $176.20 | $176.20 | 66,750 | — | — |
| 2022-08-11 | $169.80 | $169.80 | 92,345 | — | — |
| 2022-08-10 | $168.20 | $168.20 | 67,350 | — | — |
| 2022-08-09 | $163.40 | $163.40 | 108,540 | — | — |
| 2022-08-08 | $163.40 | $163.40 | 74,730 | — | — |
| 2022-08-05 | $160.40 | $160.40 | 130,540 | — | — |
| 2022-08-04 | $156.60 | $156.60 | 126,025 | — | — |
| 2022-08-03 | $165.20 | $165.20 | 208,610 | — | — |
| 2022-08-02 | $150.00 | $150.00 | 255,310 | — | — |
| 2022-08-01 | $148.40 | $148.40 | 157,705 | — | — |
| 2022-07-29 | $150.80 | $150.80 | 82,895 | — | — |
| 2022-07-28 | $150.40 | $150.40 | 38,695 | — | — |
| 2022-07-27 | $148.80 | $148.80 | 64,305 | — | — |
| 2022-07-26 | $142.00 | $142.00 | 70,545 | — | — |
| 2022-07-25 | $146.00 | $146.00 | 114,150 | — | — |
| 2022-07-22 | $146.80 | $146.80 | 64,280 | — | — |
| 2022-07-21 | $152.40 | $152.40 | 87,625 | — | — |
| 2022-07-20 | $151.00 | $151.00 | 85,770 | — | — |
| 2022-07-19 | $149.40 | $149.40 | 47,570 | — | — |
| 2022-07-18 | $143.40 | $143.40 | 81,435 | — | — |
| 2022-07-15 | $141.60 | $141.60 | 87,955 | — | — |
| 2022-07-14 | $138.60 | $138.60 | 61,870 | — | — |
| 2022-07-13 | $141.20 | $141.20 | 59,415 | — | — |
| 2022-07-12 | $141.80 | $141.80 | 78,430 | — | — |
| 2022-07-11 | $142.60 | $142.60 | 65,690 | — | — |
| 2022-07-08 | $148.20 | $148.20 | 95,410 | — | — |
| 2022-07-07 | $148.60 | $148.60 | 98,400 | — | — |
| 2022-07-06 | $145.20 | $145.20 | 112,000 | — | — |
| 2022-07-05 | $140.40 | $140.40 | 110,815 | — | — |
| 2022-07-01 | $137.60 | $137.60 | 99,775 | — | — |
| 2022-06-30 | $135.00 | $135.00 | 224,550 | — | — |
| 2022-06-29 | $134.40 | $134.40 | 144,640 | — | — |
| 2022-06-28 | $136.80 | $136.80 | 133,705 | — | — |
| 2022-06-27 | $145.00 | $145.00 | 167,530 | — | — |
| 2022-06-24 | $149.60 | $149.60 | 2,499,180 | — | — |
| 2022-06-23 | $146.60 | $146.60 | 185,385 | — | — |
| 2022-06-22 | $139.00 | $139.00 | 186,030 | — | — |
| 2022-06-21 | $137.40 | $137.40 | 157,900 | — | — |
| 2022-06-17 | $137.20 | $137.20 | 284,815 | — | — |
| 2022-06-16 | $135.80 | $135.80 | 130,585 | — | — |
| 2022-06-15 | $144.80 | $144.80 | 115,850 | — | — |
| 2022-06-14 | $138.80 | $138.80 | 128,850 | — | — |
| 2022-06-13 | $138.80 | $138.80 | 141,400 | — | — |
| 2022-06-10 | $150.60 | $150.60 | 104,525 | — | — |
| 2022-06-09 | $158.20 | $158.20 | 117,555 | — | — |
| 2022-06-08 | $169.60 | $169.60 | 96,495 | — | — |
| 2022-06-07 | $170.20 | $170.20 | 283,480 | — | — |
| 2022-06-06 | $183.00 | $183.00 | 194,525 | — | — |
| 2022-06-03 | $176.20 | $176.20 | 149,415 | — | — |
| 2022-06-02 | $179.80 | $179.80 | 150,365 | — | — |
| 2022-06-01 | $167.40 | $167.40 | 173,065 | — | — |
| 2022-05-31 | $163.20 | $163.20 | 531,050 | — | — |
| 2022-05-27 | $159.80 | $159.80 | 212,040 | — | — |
| 2022-05-26 | $159.60 | $159.60 | 188,545 | — | — |
| 2022-05-25 | $154.80 | $154.80 | 164,950 | — | — |
| 2022-05-24 | $150.60 | $150.60 | 242,105 | — | — |
| 2022-05-23 | $154.20 | $154.20 | 169,650 | — | — |
| 2022-05-20 | $157.60 | $157.60 | 182,840 | — | — |
| 2022-05-19 | $162.00 | $162.00 | 134,365 | — | — |
| 2022-05-18 | $162.00 | $162.00 | 117,395 | — | — |
| 2022-05-17 | $172.20 | $172.20 | 126,580 | — | — |
| 2022-05-16 | $163.20 | $163.20 | 164,895 | — | — |
| 2022-05-13 | $161.60 | $161.60 | 310,815 | — | — |
| 2022-05-12 | $150.60 | $150.60 | 438,430 | — | — |
| 2022-05-11 | $142.20 | $142.20 | 637,745 | — | — |
| 2022-05-10 | $148.20 | $148.20 | 365,895 | — | — |
| 2022-05-09 | $158.40 | $158.40 | 429,050 | — | — |
| 2022-05-06 | $162.60 | $162.60 | 247,635 | — | — |
| 2022-05-05 | $170.80 | $170.80 | 219,155 | — | — |
| 2022-05-04 | $176.00 | $176.00 | 239,200 | — | — |
| 2022-05-03 | $166.80 | $166.80 | 205,355 | — | — |
| 2022-05-02 | $172.40 | $172.40 | 175,345 | — | — |
| 2022-04-29 | $171.80 | $171.80 | 114,060 | — | — |
| 2022-04-28 | $178.60 | $178.60 | 161,235 | — | — |
| 2022-04-27 | $179.00 | $179.00 | 125,545 | — | — |
| 2022-04-26 | $175.40 | $175.40 | 92,680 | — | — |
| 2022-04-25 | $183.20 | $183.20 | 111,815 | — | — |
| 2022-04-22 | $176.40 | $176.40 | 71,915 | — | — |
| 2022-04-21 | $183.40 | $183.40 | 89,145 | — | — |
| 2022-04-20 | $192.00 | $192.00 | 118,235 | — | — |
| 2022-04-19 | $191.00 | $191.00 | 84,055 | — | — |
| 2022-04-18 | $184.60 | $184.60 | 69,985 | — | — |
| 2022-04-14 | $184.80 | $184.80 | 103,565 | — | — |
| 2022-04-13 | $182.80 | $182.80 | 62,660 | — | — |
| 2022-04-12 | $179.20 | $179.20 | 135,425 | — | — |
| 2022-04-11 | $172.80 | $172.80 | 104,380 | — | — |
| 2022-04-08 | $171.00 | $171.00 | 95,125 | — | — |
| 2022-04-07 | $174.40 | $174.40 | 119,115 | — | — |
| 2022-04-06 | $176.60 | $176.60 | 266,280 | — | — |
| 2022-04-05 | $183.00 | $183.00 | 152,560 | — | — |
| 2022-04-04 | $191.80 | $191.80 | 78,520 | — | — |
| 2022-04-01 | $187.80 | $187.80 | 123,640 | — | — |
| 2022-03-31 | $199.00 | $199.00 | 228,545 | — | — |
| 2022-03-30 | $201.00 | $201.00 | 131,505 | — | — |
| 2022-03-29 | $210.00 | $210.00 | 139,465 | — | — |
| 2022-03-28 | $202.80 | $202.80 | 81,455 | — | — |
| 2022-03-25 | $200.80 | $200.80 | 93,395 | — | — |
| 2022-03-24 | $200.40 | $200.40 | 112,455 | — | — |
| 2022-03-23 | $198.40 | $198.40 | 131,495 | — | — |
| 2022-03-22 | $195.00 | $195.00 | 128,320 | — | — |
| 2022-03-21 | $187.40 | $187.40 | 115,085 | — | — |
| 2022-03-18 | $194.80 | $194.80 | 118,865 | — | — |
| 2022-03-17 | $189.00 | $189.00 | 134,780 | — | — |
| 2022-03-16 | $187.00 | $187.00 | 177,290 | — | — |
| 2022-03-15 | $173.60 | $173.60 | 94,855 | — | — |
| 2022-03-14 | $169.20 | $169.20 | 235,070 | — | — |
| 2022-03-11 | $175.00 | $175.00 | 166,490 | — | — |
| 2022-03-10 | $182.20 | $182.20 | 61,440 | — | — |
| 2022-03-09 | $185.40 | $185.40 | 78,445 | — | — |
| 2022-03-08 | $180.20 | $180.20 | 129,840 | — | — |
| 2022-03-07 | $181.40 | $181.40 | 152,655 | — | — |
| 2022-03-04 | $188.20 | $188.20 | 129,145 | — | — |
| 2022-03-03 | $196.60 | $196.60 | 152,140 | — | — |
| 2022-03-02 | $202.60 | $202.60 | 79,405 | — | — |
| 2022-03-01 | $199.00 | $199.00 | 126,290 | — | — |
| 2022-02-28 | $208.80 | $208.80 | 133,935 | — | — |
| 2022-02-25 | $204.80 | $204.80 | 166,005 | — | — |
| 2022-02-24 | $202.60 | $202.60 | 157,340 | — | — |
| 2022-02-23 | $202.20 | $202.20 | 143,610 | — | — |
| 2022-02-22 | $202.00 | $202.00 | 194,535 | — | — |
| 2022-02-18 | $211.00 | $211.00 | 133,470 | — | — |
| 2022-02-17 | $215.60 | $215.60 | 83,195 | — | — |
| 2022-02-16 | $217.20 | $217.20 | 175,630 | — | — |
| 2022-02-15 | $220.80 | $220.80 | 102,670 | — | — |
| 2022-02-14 | $213.20 | $213.20 | 84,370 | — | — |
| 2022-02-11 | $212.20 | $212.20 | 120,900 | — | — |
| 2022-02-10 | $215.00 | $215.00 | 120,860 | — | — |
| 2022-02-09 | $215.20 | $215.20 | 164,340 | — | — |
| 2022-02-08 | $207.60 | $207.60 | 188,095 | — | — |
| 2022-02-07 | $196.40 | $196.40 | 122,400 | — | — |
| 2022-02-04 | $191.00 | $191.00 | 87,675 | — | — |
| 2022-02-03 | $188.80 | $188.80 | 85,885 | — | — |
| 2022-02-02 | $191.80 | $191.80 | 67,495 | — | — |
| 2022-02-01 | $191.80 | $191.80 | 91,275 | — | — |
| 2022-01-31 | $193.20 | $193.20 | 118,385 | — | — |
| 2022-01-28 | $184.20 | $184.20 | 401,335 | — | — |
| 2022-01-27 | $182.00 | $182.00 | 94,215 | — | — |
| 2022-01-26 | $188.00 | $188.00 | 96,060 | — | — |
| 2022-01-25 | $185.80 | $185.80 | 131,395 | — | — |
| 2022-01-24 | $190.80 | $190.80 | 258,665 | — | — |
| 2022-01-21 | $185.00 | $185.00 | 114,165 | — | — |
| 2022-01-20 | $194.00 | $194.00 | 162,710 | — | — |
| 2022-01-19 | $190.20 | $190.20 | 162,665 | — | — |
| 2022-01-18 | $183.20 | $183.20 | 127,935 | — | — |
| 2022-01-14 | $190.80 | $190.80 | 418,960 | — | — |
| 2022-01-13 | $195.80 | $195.80 | 268,080 | — | — |
| 2022-01-12 | $200.20 | $200.20 | 80,070 | — | — |
| 2022-01-11 | $200.00 | $200.00 | 153,075 | — | — |
| 2022-01-10 | $192.40 | $192.40 | 172,875 | — | — |
| 2022-01-07 | $195.80 | $195.80 | 99,565 | — | — |
| 2022-01-06 | $200.00 | $200.00 | 176,175 | — | — |
| 2022-01-05 | $206.60 | $206.60 | 152,770 | — | — |
| 2022-01-04 | $217.60 | $217.60 | 71,235 | — | — |
| 2022-01-03 | $219.00 | $219.00 | 96,805 | — | — |