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
- 2021-12-14 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 | $180.14 | $180.14 | 67 | — | — |
| 2022-12-29 | $195.04 | $195.04 | 58 | — | — |
| 2022-12-28 | $192.65 | $192.65 | 80 | — | — |
| 2022-12-27 | $191.36 | $191.36 | 75 | — | — |
| 2022-12-23 | $206.08 | $206.08 | 48 | — | — |
| 2022-12-22 | $211.60 | $211.60 | 43 | — | — |
| 2022-12-21 | $204.24 | $204.24 | 59 | — | — |
| 2022-12-20 | $204.24 | $204.24 | 120 | — | — |
| 2022-12-19 | $215.65 | $215.65 | 45 | — | — |
| 2022-12-16 | $237.36 | $237.36 | 35 | — | — |
| 2022-12-15 | $228.16 | $228.16 | 25 | — | — |
| 2022-12-14 | $241.04 | $241.04 | 11 | — | — |
| 2022-12-13 | $241.04 | $241.04 | 40 | — | — |
| 2022-12-12 | $250.24 | $250.24 | 62 | — | — |
| 2022-12-09 | $236.99 | $236.99 | 42 | — | — |
| 2022-12-08 | $244.35 | $244.35 | 32 | — | — |
| 2022-12-07 | $252.08 | $252.08 | 56 | — | — |
| 2022-12-06 | $269.56 | $269.56 | 31 | — | — |
| 2022-12-05 | $279.68 | $279.68 | 8 | — | — |
| 2022-12-02 | $279.68 | $279.68 | 24 | — | — |
| 2022-12-01 | $281.52 | $281.52 | 35 | — | — |
| 2022-11-30 | $283.36 | $283.36 | 8 | — | — |
| 2022-11-29 | $276.00 | $276.00 | 20 | — | — |
| 2022-11-28 | $285.20 | $285.20 | 7 | — | — |
| 2022-11-25 | $288.88 | $288.88 | 1 | — | — |
| 2022-11-23 | $283.36 | $283.36 | 14 | — | — |
| 2022-11-22 | $276.00 | $276.00 | 55 | — | — |
| 2022-11-21 | $283.36 | $283.36 | 22 | — | — |
| 2022-11-18 | $277.84 | $277.84 | 11 | — | — |
| 2022-11-17 | $276.00 | $276.00 | 14 | — | — |
| 2022-11-16 | $281.52 | $281.52 | 30 | — | — |
| 2022-11-15 | $280.42 | $280.42 | 27 | — | — |
| 2022-11-14 | $285.20 | $285.20 | 16 | — | — |
| 2022-11-11 | $285.20 | $285.20 | 20 | — | — |
| 2022-11-10 | $288.88 | $288.88 | 14 | — | — |
| 2022-11-09 | $276.00 | $276.00 | 96 | — | — |
| 2022-11-08 | $288.88 | $288.88 | 36 | — | — |
| 2022-11-07 | $294.58 | $294.58 | 7 | — | — |
| 2022-11-04 | $297.16 | $297.16 | 10 | — | — |
| 2022-11-03 | $290.72 | $290.72 | 20 | — | — |
| 2022-11-02 | $292.56 | $292.56 | 4 | — | — |
| 2022-11-01 | $303.60 | $303.60 | 84 | — | — |
| 2022-10-31 | $307.28 | $307.28 | 40 | — | — |
| 2022-10-28 | $322.00 | $322.00 | 20 | — | — |
| 2022-10-27 | $338.56 | $338.56 | 28 | — | — |
| 2022-10-26 | $327.52 | $327.52 | 20 | — | — |
| 2022-10-25 | $318.32 | $318.32 | 50 | — | — |
| 2022-10-24 | $309.12 | $309.12 | 22 | — | — |
| 2022-10-21 | $312.80 | $312.80 | 32 | — | — |
| 2022-10-20 | $304.34 | $304.34 | 30 | — | — |
| 2022-10-19 | $303.60 | $303.60 | 18 | — | — |
| 2022-10-18 | $292.56 | $292.56 | 93 | — | — |
| 2022-10-17 | $287.96 | $287.96 | 41 | — | — |
| 2022-10-14 | $290.54 | $290.54 | 5 | — | — |
| 2022-10-13 | $296.24 | $296.24 | 11 | — | — |
| 2022-10-12 | $310.96 | $310.96 | 22 | — | — |
| 2022-10-11 | $298.08 | $298.08 | 109 | — | — |
| 2022-10-10 | $325.68 | $325.68 | 11 | — | — |
| 2022-10-07 | $323.84 | $323.84 | 13 | — | — |
| 2022-10-06 | $333.04 | $333.04 | 17 | — | — |
| 2022-10-05 | $327.52 | $327.52 | 52 | — | — |
| 2022-10-04 | $327.52 | $327.52 | 47 | — | — |
| 2022-10-03 | $338.19 | $338.19 | 55 | — | — |
| 2022-09-30 | $325.68 | $325.68 | 58 | — | — |
| 2022-09-29 | $379.04 | $379.04 | 22 | — | — |
| 2022-09-28 | $369.84 | $369.84 | 22 | — | — |
| 2022-09-27 | $356.96 | $356.96 | 60 | — | — |
| 2022-09-26 | $342.24 | $342.24 | 23 | — | — |
| 2022-09-23 | $382.72 | $382.72 | 66 | — | — |
| 2022-09-22 | $437.92 | $437.92 | 59 | — | — |
| 2022-09-21 | $408.48 | $408.48 | 38 | — | — |
| 2022-09-20 | $402.96 | $402.96 | 22 | — | — |
| 2022-09-19 | $414.00 | $414.00 | 148 | — | — |
| 2022-09-16 | $441.60 | $441.60 | 124 | — | — |
| 2022-09-15 | $460.00 | $460.00 | 85 | — | — |
| 2022-09-14 | $496.80 | $496.80 | 65 | — | — |
| 2022-09-13 | $524.40 | $524.40 | 22 | — | — |
| 2022-09-12 | $546.48 | $546.48 | 106 | — | — |
| 2022-09-09 | $557.52 | $557.52 | 78 | — | — |
| 2022-09-08 | $522.56 | $522.56 | 54 | — | — |
| 2022-09-07 | $561.20 | $561.20 | 53 | — | — |
| 2022-09-06 | $553.84 | $553.84 | 38 | — | — |
| 2022-09-02 | $548.32 | $548.32 | 17 | — | — |
| 2022-09-01 | $559.36 | $559.36 | 39 | — | — |
| 2022-08-31 | $544.64 | $544.64 | 34 | — | — |
| 2022-08-30 | $515.38 | $515.38 | 134 | — | — |
| 2022-08-29 | $496.80 | $496.80 | 193 | — | — |
| 2022-08-26 | $577.76 | $577.76 | 115 | — | — |
| 2022-08-25 | $515.20 | $515.20 | 15 | — | — |
| 2022-08-24 | $478.40 | $478.40 | 109 | — | — |
| 2022-08-23 | $563.04 | $563.04 | 27 | — | — |
| 2022-08-22 | $542.80 | $542.80 | 21 | — | — |
| 2022-08-19 | $513.36 | $513.36 | 38 | — | — |
| 2022-08-18 | $552.00 | $552.00 | 127 | — | — |
| 2022-08-17 | $552.00 | $552.00 | 64 | — | — |
| 2022-08-16 | $598.00 | $598.00 | 31 | — | — |
| 2022-08-15 | $592.48 | $592.48 | 35 | — | — |
| 2022-08-12 | $590.64 | $590.64 | 93 | — | — |
| 2022-08-11 | $638.48 | $638.48 | 232 | — | — |
| 2022-08-10 | $570.40 | $570.40 | 66 | — | — |
| 2022-08-09 | $531.76 | $531.76 | 54 | — | — |
| 2022-08-08 | $506.74 | $506.74 | 47 | — | — |
| 2022-08-05 | $480.24 | $480.24 | 64 | — | — |
| 2022-08-04 | $465.52 | $465.52 | 62 | — | — |
| 2022-08-03 | $474.72 | $474.72 | 413 | — | — |
| 2022-08-02 | $441.60 | $441.60 | 17 | — | — |
| 2022-08-01 | $445.28 | $445.28 | 27 | — | — |
| 2022-07-29 | $450.80 | $450.80 | 167 | — | — |
| 2022-07-28 | $461.84 | $461.84 | 64 | — | — |
| 2022-07-27 | $469.20 | $469.20 | 42 | — | — |
| 2022-07-26 | $465.52 | $465.52 | 12 | — | — |
| 2022-07-25 | $445.28 | $445.28 | 20 | — | — |
| 2022-07-22 | $460.00 | $460.00 | 21 | — | — |
| 2022-07-21 | $447.12 | $447.12 | 10 | — | — |
| 2022-07-20 | $461.84 | $461.84 | 85 | — | — |
| 2022-07-19 | $450.80 | $450.80 | 80 | — | — |
| 2022-07-18 | $423.20 | $423.20 | 43 | — | — |
| 2022-07-15 | $434.24 | $434.24 | 28 | — | — |
| 2022-07-14 | $423.20 | $423.20 | 22 | — | — |
| 2022-07-13 | $430.56 | $430.56 | 77 | — | — |
| 2022-07-12 | $426.88 | $426.88 | 71 | — | — |
| 2022-07-11 | $412.16 | $412.16 | 53 | — | — |
| 2022-07-08 | $399.28 | $399.28 | 92 | — | — |
| 2022-07-07 | $391.92 | $391.92 | 451 | — | — |
| 2022-07-06 | $395.60 | $395.60 | 47 | — | — |
| 2022-07-05 | $386.40 | $386.40 | 56 | — | — |
| 2022-07-01 | $355.12 | $355.12 | 268 | — | — |
| 2022-06-30 | $342.24 | $342.24 | 1,343 | — | — |
| 2022-06-29 | $349.60 | $349.60 | 1,298 | — | — |
| 2022-06-28 | $276.00 | $276.00 | 558 | — | — |
| 2022-06-27 | $294.40 | $294.40 | 877 | — | — |
| 2022-06-24 | $303.60 | $303.60 | 520 | — | — |
| 2022-06-23 | $322.00 | $322.00 | 516 | — | — |
| 2022-06-22 | $349.60 | $349.60 | 451 | — | — |
| 2022-06-21 | $404.80 | $404.80 | 105 | — | — |
| 2022-06-17 | $480.24 | $480.24 | 64 | — | — |
| 2022-06-16 | $471.04 | $471.04 | 22 | — | — |
| 2022-06-15 | $491.28 | $491.28 | 71 | — | — |
| 2022-06-14 | $476.56 | $476.56 | 12 | — | — |
| 2022-06-13 | $496.80 | $496.80 | 42 | — | — |
| 2022-06-10 | $546.48 | $546.48 | 132 | — | — |
| 2022-06-09 | $517.04 | $517.04 | 16 | — | — |
| 2022-06-08 | $513.36 | $513.36 | 23 | — | — |
| 2022-06-07 | $563.04 | $563.04 | 80 | — | — |
| 2022-06-06 | $542.80 | $542.80 | 136 | — | — |
| 2022-06-03 | $498.64 | $498.64 | 31 | — | — |
| 2022-06-02 | $483.92 | $483.92 | 33 | — | — |
| 2022-06-01 | $478.40 | $478.40 | 50 | — | — |
| 2022-05-31 | $500.48 | $500.48 | 149 | — | — |
| 2022-05-27 | $474.72 | $474.72 | 116 | — | — |
| 2022-05-26 | $511.34 | $511.34 | 72 | — | — |
| 2022-05-25 | $489.44 | $489.44 | 219 | — | — |
| 2022-05-24 | $517.04 | $517.04 | 45 | — | — |
| 2022-05-23 | $548.32 | $548.32 | 152 | — | — |
| 2022-05-20 | $555.68 | $555.68 | 188 | — | — |
| 2022-05-19 | $561.20 | $561.20 | 164 | — | — |
| 2022-05-18 | $629.28 | $629.28 | 29 | — | — |
| 2022-05-17 | $653.20 | $653.20 | 227 | — | — |
| 2022-05-16 | $662.40 | $662.40 | 139 | — | — |
| 2022-05-13 | $575.92 | $575.92 | 148 | — | — |
| 2022-05-12 | $564.88 | $564.88 | 65 | — | — |
| 2022-05-11 | $539.12 | $539.12 | 62 | — | — |
| 2022-05-10 | $570.40 | $570.40 | 30 | — | — |
| 2022-05-09 | $588.80 | $588.80 | 96 | — | — |
| 2022-05-06 | $575.92 | $575.92 | 159 | — | — |
| 2022-05-05 | $577.76 | $577.76 | 35 | — | — |
| 2022-05-04 | $572.24 | $572.24 | 118 | — | — |
| 2022-05-03 | $612.72 | $612.72 | 128 | — | — |
| 2022-05-02 | $607.20 | $607.20 | 90 | — | — |
| 2022-04-29 | $642.16 | $642.16 | 312 | — | — |
| 2022-04-28 | $605.36 | $605.36 | 152 | — | — |
| 2022-04-27 | $601.68 | $601.68 | 76 | — | — |
| 2022-04-26 | $603.52 | $603.52 | 85 | — | — |
| 2022-04-25 | $570.40 | $570.40 | 266 | — | — |
| 2022-04-22 | $599.84 | $599.84 | 86 | — | — |
| 2022-04-21 | $629.28 | $629.28 | 633 | — | — |
| 2022-04-20 | $677.12 | $677.12 | 475 | — | — |
| 2022-04-19 | $664.24 | $664.24 | 52 | — | — |
| 2022-04-18 | $653.20 | $653.20 | 40 | — | — |
| 2022-04-14 | $712.08 | $712.08 | 141 | — | — |
| 2022-04-13 | $697.36 | $697.36 | 125 | — | — |
| 2022-04-12 | $691.84 | $691.84 | 429 | — | — |
| 2022-04-11 | $754.40 | $754.40 | 58 | — | — |
| 2022-04-08 | $730.48 | $730.48 | 66 | — | — |
| 2022-04-07 | $763.60 | $763.60 | 60 | — | — |
| 2022-04-06 | $765.44 | $765.44 | 563 | — | — |
| 2022-04-05 | $682.64 | $682.64 | 125 | — | — |
| 2022-04-04 | $730.48 | $730.48 | 344 | — | — |
| 2022-04-01 | $717.60 | $717.60 | 957 | — | — |
| 2022-03-31 | $616.40 | $616.40 | 259 | — | — |
| 2022-03-30 | $607.20 | $607.20 | 359 | — | — |
| 2022-03-29 | $609.04 | $609.04 | 777 | — | — |
| 2022-03-28 | $695.52 | $695.52 | 478 | — | — |
| 2022-03-25 | $767.28 | $767.28 | 1,745 | — | — |
| 2022-03-24 | $574.08 | $574.08 | 198 | — | — |
| 2022-03-23 | $586.96 | $586.96 | 391 | — | — |
| 2022-03-22 | $570.40 | $570.40 | 575 | — | — |
| 2022-03-21 | $526.24 | $526.24 | 521 | — | — |
| 2022-03-18 | $561.20 | $561.20 | 833 | — | — |
| 2022-03-17 | $601.68 | $601.68 | 323 | — | — |
| 2022-03-16 | $568.56 | $568.56 | 252 | — | — |
| 2022-03-15 | $588.80 | $588.80 | 160 | — | — |
| 2022-03-14 | $561.20 | $561.20 | 994 | — | — |
| 2022-03-11 | $638.48 | $638.48 | 1,428 | — | — |
| 2022-03-10 | $688.16 | $688.16 | 289 | — | — |
| 2022-03-09 | $724.96 | $724.96 | 1,622 | — | — |
| 2022-03-08 | $734.16 | $734.16 | 420 | — | — |
| 2022-03-07 | $736.00 | $736.00 | 377 | — | — |
| 2022-03-04 | $733.98 | $733.98 | 149 | — | — |
| 2022-03-03 | $748.88 | $748.88 | 363 | — | — |
| 2022-03-02 | $750.72 | $750.72 | 342 | — | — |
| 2022-03-01 | $767.28 | $767.28 | 275 | — | — |
| 2022-02-28 | $794.88 | $794.88 | 203 | — | — |
| 2022-02-25 | $813.28 | $813.28 | 237 | — | — |
| 2022-02-24 | $809.60 | $809.60 | 1,017 | — | — |
| 2022-02-23 | $813.28 | $813.28 | 899 | — | — |
| 2022-02-22 | $850.08 | $850.08 | 468 | — | — |
| 2022-02-18 | $835.36 | $835.36 | 366 | — | — |
| 2022-02-17 | $912.64 | $912.64 | 508 | — | — |
| 2022-02-16 | $910.80 | $910.80 | 402 | — | — |
| 2022-02-15 | $886.88 | $886.88 | 257 | — | — |
| 2022-02-14 | $885.04 | $885.04 | 314 | — | — |
| 2022-02-11 | $881.36 | $881.36 | 599 | — | — |
| 2022-02-10 | $920.00 | $920.00 | 276 | — | — |
| 2022-02-09 | $938.40 | $938.40 | 2,256 | — | — |
| 2022-02-08 | $897.92 | $897.92 | 2,838 | — | — |
| 2022-02-07 | $840.88 | $840.88 | 483 | — | — |
| 2022-02-04 | $855.60 | $855.60 | 590 | — | — |
| 2022-02-03 | $787.52 | $787.52 | 286 | — | — |
| 2022-02-02 | $840.88 | $840.88 | 1,091 | — | — |
| 2022-02-01 | $888.72 | $888.72 | 1,074 | — | — |
| 2022-01-31 | $875.84 | $875.84 | 1,571 | — | — |
| 2022-01-28 | $761.76 | $761.76 | 705 | — | — |
| 2022-01-27 | $780.16 | $780.16 | 1,326 | — | — |
| 2022-01-26 | $905.28 | $905.28 | 6,611 | — | — |
| 2022-01-25 | $936.56 | $936.56 | 1,379 | — | — |
| 2022-01-24 | $1,002.80 | $1,002.80 | 1,223 | — | — |
| 2022-01-21 | $1,094.80 | $1,094.80 | 3,148 | — | — |
| 2022-01-20 | $1,214.40 | $1,214.40 | 7,805 | — | — |
| 2022-01-19 | $1,232.80 | $1,232.80 | 29,899 | — | — |
| 2022-01-18 | $1,030.40 | $1,030.40 | 7,259 | — | — |
| 2022-01-14 | $947.60 | $947.60 | 6,381 | — | — |
| 2022-01-13 | $1,021.20 | $1,021.20 | 5,723 | — | — |
| 2022-01-12 | $1,284.32 | $1,284.32 | 217,961 | — | — |
| 2022-01-11 | $1,070.88 | $1,070.88 | 40,659 | — | — |
| 2022-01-10 | $822.48 | $822.48 | 582 | — | — |
| 2022-01-07 | $837.20 | $837.20 | 510 | — | — |
| 2022-01-06 | $848.24 | $848.24 | 400 | — | — |
| 2022-01-05 | $877.68 | $877.68 | 252 | — | — |
| 2022-01-04 | $896.08 | $896.08 | 859 | — | — |
| 2022-01-03 | $947.60 | $947.60 | 725 | — | — |