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
- 2015-07-31 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 | $250.00 | $250.00 | 9,428 | — | — |
| 2022-12-29 | $196.00 | $196.00 | 10,373 | — | — |
| 2022-12-28 | $158.00 | $158.00 | 1,828 | — | — |
| 2022-12-27 | $148.40 | $148.40 | 3,020 | — | — |
| 2022-12-23 | $148.00 | $148.00 | 5,601 | — | — |
| 2022-12-22 | $126.80 | $126.80 | 3,998 | — | — |
| 2022-12-21 | $114.00 | $114.00 | 5,586 | — | — |
| 2022-12-20 | $101.20 | $101.20 | 2,158 | — | — |
| 2022-12-19 | $110.00 | $110.00 | 598 | — | — |
| 2022-12-16 | $108.00 | $108.00 | 1,547 | — | — |
| 2022-12-15 | $119.80 | $119.80 | 990 | — | — |
| 2022-12-14 | $124.80 | $124.80 | 1,694 | — | — |
| 2022-12-13 | $123.40 | $123.40 | 1,816 | — | — |
| 2022-12-12 | $130.00 | $130.00 | 1,236 | — | — |
| 2022-12-09 | $136.00 | $136.00 | 967 | — | — |
| 2022-12-08 | $136.00 | $136.00 | 1,017 | — | — |
| 2022-12-07 | $136.00 | $136.00 | 1,015 | — | — |
| 2022-12-06 | $140.60 | $140.60 | 1,103 | — | — |
| 2022-12-05 | $144.20 | $144.20 | 670 | — | — |
| 2022-12-02 | $148.80 | $148.80 | 470 | — | — |
| 2022-12-01 | $147.60 | $147.60 | 1,072 | — | — |
| 2022-11-30 | $148.40 | $148.40 | 1,576 | — | — |
| 2022-11-29 | $156.00 | $156.00 | 677 | — | — |
| 2022-11-28 | $161.60 | $161.60 | 541 | — | — |
| 2022-11-25 | $159.60 | $159.60 | 203 | — | — |
| 2022-11-23 | $153.60 | $153.60 | 192 | — | — |
| 2022-11-22 | $152.20 | $152.20 | 925 | — | — |
| 2022-11-21 | $151.20 | $151.20 | 565 | — | — |
| 2022-11-18 | $155.60 | $155.60 | 289 | — | — |
| 2022-11-17 | $155.80 | $155.80 | 1,208 | — | — |
| 2022-11-16 | $154.80 | $154.80 | 901 | — | — |
| 2022-11-15 | $162.00 | $162.00 | 883 | — | — |
| 2022-11-14 | $165.00 | $165.00 | 740 | — | — |
| 2022-11-11 | $162.00 | $162.00 | 736 | — | — |
| 2022-11-10 | $158.00 | $158.00 | 541 | — | — |
| 2022-11-09 | $150.00 | $150.00 | 1,017 | — | — |
| 2022-11-08 | $156.00 | $156.00 | 855 | — | — |
| 2022-11-07 | $158.60 | $158.60 | 1,570 | — | — |
| 2022-11-04 | $166.00 | $166.00 | 560 | — | — |
| 2022-11-03 | $174.00 | $174.00 | 674 | — | — |
| 2022-11-02 | $170.00 | $170.00 | 340 | — | — |
| 2022-11-01 | $172.00 | $172.00 | 727 | — | — |
| 2022-10-31 | $167.00 | $167.00 | 574 | — | — |
| 2022-10-28 | $165.00 | $165.00 | 777 | — | — |
| 2022-10-27 | $165.80 | $165.80 | 552 | — | — |
| 2022-10-26 | $158.20 | $158.20 | 1,188 | — | — |
| 2022-10-25 | $152.00 | $152.00 | 2,054 | — | — |
| 2022-10-24 | $152.80 | $152.80 | 1,579 | — | — |
| 2022-10-21 | $150.20 | $150.20 | 970 | — | — |
| 2022-10-20 | $156.00 | $156.00 | 672 | — | — |
| 2022-10-19 | $150.20 | $150.20 | 794 | — | — |
| 2022-10-18 | $155.40 | $155.40 | 470 | — | — |
| 2022-10-17 | $155.00 | $155.00 | 347 | — | — |
| 2022-10-14 | $153.20 | $153.20 | 618 | — | — |
| 2022-10-13 | $155.60 | $155.60 | 1,022 | — | — |
| 2022-10-12 | $154.00 | $154.00 | 346 | — | — |
| 2022-10-11 | $156.00 | $156.00 | 1,204 | — | — |
| 2022-10-10 | $166.00 | $166.00 | 864 | — | — |
| 2022-10-07 | $166.00 | $166.00 | 959 | — | — |
| 2022-10-06 | $166.00 | $166.00 | 503 | — | — |
| 2022-10-05 | $164.00 | $164.00 | 483 | — | — |
| 2022-10-04 | $164.00 | $164.00 | 868 | — | — |
| 2022-10-03 | $159.40 | $159.40 | 842 | — | — |
| 2022-09-30 | $151.00 | $151.00 | 1,049 | — | — |
| 2022-09-29 | $158.40 | $158.40 | 696 | — | — |
| 2022-09-28 | $166.00 | $166.00 | 371 | — | — |
| 2022-09-27 | $160.00 | $160.00 | 473 | — | — |
| 2022-09-26 | $157.00 | $157.00 | 1,079 | — | — |
| 2022-09-23 | $162.00 | $162.00 | 1,648 | — | — |
| 2022-09-22 | $169.00 | $169.00 | 677 | — | — |
| 2022-09-21 | $171.60 | $171.60 | 862 | — | — |
| 2022-09-20 | $170.00 | $170.00 | 934 | — | — |
| 2022-09-19 | $180.00 | $180.00 | 1,099 | — | — |
| 2022-09-16 | $184.00 | $184.00 | 887 | — | — |
| 2022-09-15 | $177.00 | $177.00 | 564 | — | — |
| 2022-09-14 | $170.00 | $170.00 | 1,452 | — | — |
| 2022-09-13 | $176.00 | $176.00 | 570 | — | — |
| 2022-09-12 | $184.00 | $184.00 | 772 | — | — |
| 2022-09-09 | $174.40 | $174.40 | 901 | — | — |
| 2022-09-08 | $171.00 | $171.00 | 718 | — | — |
| 2022-09-07 | $167.40 | $167.40 | 744 | — | — |
| 2022-09-06 | $168.60 | $168.60 | 1,055 | — | — |
| 2022-09-02 | $175.80 | $175.80 | 440 | — | — |
| 2022-09-01 | $171.80 | $171.80 | 1,148 | — | — |
| 2022-08-31 | $183.00 | $183.00 | 801 | — | — |
| 2022-08-30 | $190.00 | $190.00 | 1,181 | — | — |
| 2022-08-29 | $190.00 | $190.00 | 932 | — | — |
| 2022-08-26 | $190.00 | $190.00 | 610 | — | — |
| 2022-08-25 | $196.00 | $196.00 | 651 | — | — |
| 2022-08-24 | $188.00 | $188.00 | 431 | — | — |
| 2022-08-23 | $183.00 | $183.00 | 724 | — | — |
| 2022-08-22 | $189.80 | $189.80 | 846 | — | — |
| 2022-08-19 | $198.00 | $198.00 | 977 | — | — |
| 2022-08-18 | $202.00 | $202.00 | 451 | — | — |
| 2022-08-17 | $202.00 | $202.00 | 2,577 | — | — |
| 2022-08-16 | $218.00 | $218.00 | 3,203 | — | — |
| 2022-08-15 | $216.00 | $216.00 | 1,766 | — | — |
| 2022-08-12 | $210.00 | $210.00 | 2,018 | — | — |
| 2022-08-11 | $200.00 | $200.00 | 981 | — | — |
| 2022-08-10 | $199.80 | $199.80 | 1,366 | — | — |
| 2022-08-09 | $184.00 | $184.00 | 2,014 | — | — |
| 2022-08-08 | $206.00 | $206.00 | 1,521 | — | — |
| 2022-08-05 | $197.60 | $197.60 | 999 | — | — |
| 2022-08-04 | $192.00 | $192.00 | 1,405 | — | — |
| 2022-08-03 | $183.60 | $183.60 | 1,063 | — | — |
| 2022-08-02 | $183.20 | $183.20 | 1,355 | — | — |
| 2022-08-01 | $188.40 | $188.40 | 1,234 | — | — |
| 2022-07-29 | $172.60 | $172.60 | 890 | — | — |
| 2022-07-28 | $173.80 | $173.80 | 687 | — | — |
| 2022-07-27 | $166.00 | $166.00 | 1,078 | — | — |
| 2022-07-26 | $163.00 | $163.00 | 961 | — | — |
| 2022-07-25 | $170.40 | $170.40 | 484 | — | — |
| 2022-07-22 | $168.00 | $168.00 | 1,804 | — | — |
| 2022-07-21 | $183.20 | $183.20 | 2,001 | — | — |
| 2022-07-20 | $170.00 | $170.00 | 1,582 | — | — |
| 2022-07-19 | $166.00 | $166.00 | 672 | — | — |
| 2022-07-18 | $159.80 | $159.80 | 1,004 | — | — |
| 2022-07-15 | $165.60 | $165.60 | 1,207 | — | — |
| 2022-07-14 | $163.60 | $163.60 | 948 | — | — |
| 2022-07-13 | $159.40 | $159.40 | 763 | — | — |
| 2022-07-12 | $156.00 | $156.00 | 1,230 | — | — |
| 2022-07-11 | $156.60 | $156.60 | 1,113 | — | — |
| 2022-07-08 | $157.60 | $157.60 | 5,035 | — | — |
| 2022-07-07 | $153.80 | $153.80 | 3,356 | — | — |
| 2022-07-06 | $158.00 | $158.00 | 2,004 | — | — |
| 2022-07-05 | $168.20 | $168.20 | 1,213 | — | — |
| 2022-07-01 | $165.20 | $165.20 | 430 | — | — |
| 2022-06-30 | $162.00 | $162.00 | 1,124 | — | — |
| 2022-06-29 | $162.00 | $162.00 | 1,409 | — | — |
| 2022-06-28 | $173.60 | $173.60 | 1,136 | — | — |
| 2022-06-27 | $184.00 | $184.00 | 1,201 | — | — |
| 2022-06-24 | $188.40 | $188.40 | 810 | — | — |
| 2022-06-23 | $185.00 | $185.00 | 697 | — | — |
| 2022-06-22 | $183.40 | $183.40 | 982 | — | — |
| 2022-06-21 | $186.00 | $186.00 | 1,464 | — | — |
| 2022-06-17 | $188.00 | $188.00 | 2,806 | — | — |
| 2022-06-16 | $214.00 | $214.00 | 9,099 | — | — |
| 2022-06-15 | $184.20 | $184.20 | 1,474 | — | — |
| 2022-06-14 | $171.40 | $171.40 | 929 | — | — |
| 2022-06-13 | $170.20 | $170.20 | 1,731 | — | — |
| 2022-06-10 | $182.40 | $182.40 | 1,434 | — | — |
| 2022-06-09 | $191.60 | $191.60 | 1,108 | — | — |
| 2022-06-08 | $194.00 | $194.00 | 910 | — | — |
| 2022-06-07 | $191.00 | $191.00 | 1,539 | — | — |
| 2022-06-06 | $182.40 | $182.40 | 1,137 | — | — |
| 2022-06-03 | $193.80 | $193.80 | 1,389 | — | — |
| 2022-06-02 | $188.60 | $188.60 | 2,146 | — | — |
| 2022-06-01 | $165.00 | $165.00 | 978 | — | — |
| 2022-05-31 | $170.00 | $170.00 | 1,340 | — | — |
| 2022-05-27 | $170.40 | $170.40 | 1,509 | — | — |
| 2022-05-26 | $158.00 | $158.00 | 959 | — | — |
| 2022-05-25 | $148.40 | $148.40 | 830 | — | — |
| 2022-05-24 | $145.80 | $145.80 | 1,128 | — | — |
| 2022-05-23 | $154.60 | $154.60 | 1,260 | — | — |
| 2022-05-20 | $154.60 | $154.60 | 1,852 | — | — |
| 2022-05-19 | $157.80 | $157.80 | 2,735 | — | — |
| 2022-05-18 | $161.00 | $161.00 | 1,698 | — | — |
| 2022-05-17 | $170.60 | $170.60 | 1,795 | — | — |
| 2022-05-16 | $160.00 | $160.00 | 1,359 | — | — |
| 2022-05-13 | $163.20 | $163.20 | 2,399 | — | — |
| 2022-05-12 | $155.00 | $155.00 | 3,755 | — | — |
| 2022-05-11 | $158.40 | $158.40 | 3,305 | — | — |
| 2022-05-10 | $167.00 | $167.00 | 1,749 | — | — |
| 2022-05-09 | $172.80 | $172.80 | 2,178 | — | — |
| 2022-05-06 | $187.80 | $187.80 | 1,557 | — | — |
| 2022-05-05 | $193.20 | $193.20 | 1,170 | — | — |
| 2022-05-04 | $204.00 | $204.00 | 1,167 | — | — |
| 2022-05-03 | $196.00 | $196.00 | 979 | — | — |
| 2022-05-02 | $192.00 | $192.00 | 2,021 | — | — |
| 2022-04-29 | $192.20 | $192.20 | 2,596 | — | — |
| 2022-04-28 | $206.00 | $206.00 | 2,545 | — | — |
| 2022-04-27 | $199.80 | $199.80 | 2,249 | — | — |
| 2022-04-26 | $195.80 | $195.80 | 2,026 | — | — |
| 2022-04-25 | $208.00 | $208.00 | 1,449 | — | — |
| 2022-04-22 | $208.00 | $208.00 | 2,677 | — | — |
| 2022-04-21 | $218.00 | $218.00 | 2,010 | — | — |
| 2022-04-20 | $228.00 | $228.00 | 1,157 | — | — |
| 2022-04-19 | $230.00 | $230.00 | 1,189 | — | — |
| 2022-04-18 | $226.00 | $226.00 | 2,921 | — | — |
| 2022-04-14 | $238.00 | $238.00 | 1,425 | — | — |
| 2022-04-13 | $250.00 | $250.00 | 1,466 | — | — |
| 2022-04-12 | $234.00 | $234.00 | 3,140 | — | — |
| 2022-04-11 | $240.00 | $240.00 | 2,946 | — | — |
| 2022-04-08 | $238.00 | $238.00 | 6,013 | — | — |
| 2022-04-07 | $260.00 | $260.00 | 2,398 | — | — |
| 2022-04-06 | $278.00 | $278.00 | 4,165 | — | — |
| 2022-04-05 | $306.00 | $306.00 | 2,279 | — | — |
| 2022-04-04 | $318.00 | $318.00 | 2,870 | — | — |
| 2022-04-01 | $312.00 | $312.00 | 6,806 | — | — |
| 2022-03-31 | $302.00 | $302.00 | 5,123 | — | — |
| 2022-03-30 | $294.00 | $294.00 | 4,004 | — | — |
| 2022-03-29 | $312.00 | $312.00 | 8,852 | — | — |
| 2022-03-28 | $276.00 | $276.00 | 3,198 | — | — |
| 2022-03-25 | $286.00 | $286.00 | 2,388 | — | — |
| 2022-03-24 | $286.00 | $286.00 | 3,232 | — | — |
| 2022-03-23 | $288.00 | $288.00 | 3,406 | — | — |
| 2022-03-22 | $292.00 | $292.00 | 7,366 | — | — |
| 2022-03-21 | $312.00 | $312.00 | 7,305 | — | — |
| 2022-03-18 | $280.00 | $280.00 | 3,275 | — | — |
| 2022-03-17 | $256.00 | $256.00 | 5,156 | — | — |
| 2022-03-16 | $238.00 | $238.00 | 4,243 | — | — |
| 2022-03-15 | $232.00 | $232.00 | 5,473 | — | — |
| 2022-03-14 | $228.00 | $228.00 | 7,483 | — | — |
| 2022-03-11 | $268.00 | $268.00 | 24,701 | — | — |
| 2022-03-10 | $260.00 | $260.00 | 12,467 | — | — |
| 2022-03-09 | $234.00 | $234.00 | 14,101 | — | — |
| 2022-03-08 | $208.00 | $208.00 | 50,428 | — | — |
| 2022-03-07 | $199.80 | $199.80 | 2,417 | — | — |
| 2022-03-04 | $210.00 | $210.00 | 1,996 | — | — |
| 2022-03-03 | $212.00 | $212.00 | 2,260 | — | — |
| 2022-03-02 | $220.00 | $220.00 | 3,127 | — | — |
| 2022-03-01 | $214.00 | $214.00 | 4,668 | — | — |
| 2022-02-28 | $214.00 | $214.00 | 4,853 | — | — |
| 2022-02-25 | $183.60 | $183.60 | 4,827 | — | — |
| 2022-02-24 | $200.00 | $200.00 | 4,680 | — | — |
| 2022-02-23 | $186.80 | $186.80 | 2,281 | — | — |
| 2022-02-22 | $191.80 | $191.80 | 2,235 | — | — |
| 2022-02-18 | $204.00 | $204.00 | 1,451 | — | — |
| 2022-02-17 | $222.00 | $222.00 | 2,112 | — | — |
| 2022-02-16 | $212.00 | $212.00 | 2,969 | — | — |
| 2022-02-15 | $222.00 | $222.00 | 3,521 | — | — |
| 2022-02-14 | $187.40 | $187.40 | 1,904 | — | — |
| 2022-02-11 | $194.00 | $194.00 | 1,912 | — | — |
| 2022-02-10 | $202.00 | $202.00 | 1,288 | — | — |
| 2022-02-09 | $210.00 | $210.00 | 3,690 | — | — |
| 2022-02-08 | $204.00 | $204.00 | 3,417 | — | — |
| 2022-02-07 | $202.00 | $202.00 | 1,552 | — | — |
| 2022-02-04 | $210.00 | $210.00 | 1,182 | — | — |
| 2022-02-03 | $198.00 | $198.00 | 1,279 | — | — |
| 2022-02-02 | $210.00 | $210.00 | 1,730 | — | — |
| 2022-02-01 | $218.00 | $218.00 | 2,101 | — | — |
| 2022-01-31 | $206.00 | $206.00 | 1,868 | — | — |
| 2022-01-28 | $184.00 | $184.00 | 1,354 | — | — |
| 2022-01-27 | $187.00 | $187.00 | 2,312 | — | — |
| 2022-01-26 | $197.60 | $197.60 | 3,472 | — | — |
| 2022-01-25 | $192.00 | $192.00 | 2,463 | — | — |
| 2022-01-24 | $181.00 | $181.00 | 5,025 | — | — |
| 2022-01-21 | $177.20 | $177.20 | 4,678 | — | — |
| 2022-01-20 | $193.60 | $193.60 | 3,338 | — | — |
| 2022-01-19 | $194.00 | $194.00 | 3,628 | — | — |
| 2022-01-18 | $202.00 | $202.00 | 2,617 | — | — |
| 2022-01-14 | $210.00 | $210.00 | 4,200 | — | — |
| 2022-01-13 | $212.00 | $212.00 | 3,426 | — | — |
| 2022-01-12 | $226.00 | $226.00 | 2,754 | — | — |
| 2022-01-11 | $232.00 | $232.00 | 2,355 | — | — |
| 2022-01-10 | $220.00 | $220.00 | 3,091 | — | — |
| 2022-01-07 | $232.00 | $232.00 | 2,383 | — | — |
| 2022-01-06 | $232.00 | $232.00 | 4,530 | — | — |
| 2022-01-05 | $246.00 | $246.00 | 5,988 | — | — |
| 2022-01-04 | $268.00 | $268.00 | 5,018 | — | — |
| 2022-01-03 | $282.00 | $282.00 | 5,030 | — | — |