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
- 2021-09-23 to 2026-09-03
- 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 | $233.28 | $233.28 | 9,106 | — | — |
| 2022-12-29 | $195.26 | $195.26 | 4,618 | — | — |
| 2022-12-28 | $158.54 | $158.54 | 20,970 | — | — |
| 2022-12-27 | $116.42 | $116.42 | 0 | — | — |
| 2022-12-23 | $116.42 | $116.42 | 2,353 | — | — |
| 2022-12-22 | $87.48 | $87.48 | 1,433 | — | — |
| 2022-12-21 | $90.29 | $90.29 | 1,216 | — | — |
| 2022-12-20 | $92.88 | $92.88 | 713 | — | — |
| 2022-12-19 | $94.61 | $94.61 | 1,440 | — | — |
| 2022-12-16 | $82.73 | $82.73 | 3,428 | — | — |
| 2022-12-15 | $104.76 | $104.76 | 1,749 | — | — |
| 2022-12-14 | $100.44 | $100.44 | 2,449 | — | — |
| 2022-12-13 | $93.31 | $93.31 | 6,523 | — | — |
| 2022-12-12 | $148.61 | $148.61 | 0 | — | — |
| 2022-12-09 | $148.61 | $148.61 | 28 | — | — |
| 2022-12-08 | $148.61 | $148.61 | 364 | — | — |
| 2022-12-07 | $142.56 | $142.56 | 932 | — | — |
| 2022-12-06 | $145.80 | $145.80 | 931 | — | — |
| 2022-12-05 | $152.50 | $152.50 | 626 | — | — |
| 2022-12-02 | $156.82 | $156.82 | 1,309 | — | — |
| 2022-12-01 | $159.41 | $159.41 | 781 | — | — |
| 2022-11-30 | $160.92 | $160.92 | 913 | — | — |
| 2022-11-29 | $165.89 | $165.89 | 399 | — | — |
| 2022-11-28 | $166.32 | $166.32 | 419 | — | — |
| 2022-11-25 | $175.39 | $175.39 | 273 | — | — |
| 2022-11-23 | $175.39 | $175.39 | 463 | — | — |
| 2022-11-22 | $172.80 | $172.80 | 449 | — | — |
| 2022-11-21 | $173.88 | $173.88 | 432 | — | — |
| 2022-11-18 | $176.90 | $176.90 | 503 | — | — |
| 2022-11-17 | $171.94 | $171.94 | 1,446 | — | — |
| 2022-11-16 | $192.24 | $192.24 | 798 | — | — |
| 2022-11-15 | $195.26 | $195.26 | 902 | — | — |
| 2022-11-14 | $186.62 | $186.62 | 667 | — | — |
| 2022-11-11 | $190.08 | $190.08 | 1,297 | — | — |
| 2022-11-10 | $181.87 | $181.87 | 939 | — | — |
| 2022-11-09 | $175.61 | $175.61 | 1,311 | — | — |
| 2022-11-08 | $196.56 | $196.56 | 1,997 | — | — |
| 2022-11-07 | $194.83 | $194.83 | 1,465 | — | — |
| 2022-11-04 | $197.21 | $197.21 | 3,338 | — | — |
| 2022-11-03 | $194.40 | $194.40 | 1,014 | — | — |
| 2022-11-02 | $184.68 | $184.68 | 3,667 | — | — |
| 2022-11-01 | $196.56 | $196.56 | 5,948 | — | — |
| 2022-10-31 | $239.76 | $239.76 | 14,953 | — | — |
| 2022-10-28 | $425.52 | $425.52 | 1,595 | — | — |
| 2022-10-27 | $425.52 | $425.52 | 2,619 | — | — |
| 2022-10-26 | $498.96 | $498.96 | 18,112 | — | — |
| 2022-10-25 | $406.08 | $406.08 | 3,364 | — | — |
| 2022-10-24 | $298.08 | $298.08 | 1,187 | — | — |
| 2022-10-21 | $330.48 | $330.48 | 902 | — | — |
| 2022-10-20 | $311.04 | $311.04 | 1,974 | — | — |
| 2022-10-19 | $336.96 | $336.96 | 841 | — | — |
| 2022-10-18 | $358.56 | $358.56 | 572 | — | — |
| 2022-10-17 | $380.16 | $380.16 | 969 | — | — |
| 2022-10-14 | $386.64 | $386.64 | 777 | — | — |
| 2022-10-13 | $401.76 | $401.76 | 1,840 | — | — |
| 2022-10-12 | $436.32 | $436.32 | 1,431 | — | — |
| 2022-10-11 | $473.04 | $473.04 | 1,317 | — | — |
| 2022-10-10 | $531.36 | $531.36 | 1,746 | — | — |
| 2022-10-07 | $691.20 | $691.20 | 2,100 | — | — |
| 2022-10-06 | $900.72 | $900.72 | 93 | — | — |
| 2022-10-05 | $881.28 | $881.28 | 317 | — | — |
| 2022-10-04 | $881.28 | $881.28 | 455 | — | — |
| 2022-10-03 | $851.04 | $851.04 | 188 | — | — |
| 2022-09-30 | $835.92 | $835.92 | 242 | — | — |
| 2022-09-29 | $851.04 | $851.04 | 360 | — | — |
| 2022-09-28 | $879.12 | $879.12 | 545 | — | — |
| 2022-09-27 | $853.20 | $853.20 | 424 | — | — |
| 2022-09-26 | $818.64 | $818.64 | 300 | — | — |
| 2022-09-23 | $831.60 | $831.60 | 412 | — | — |
| 2022-09-22 | $885.60 | $885.60 | 318 | — | — |
| 2022-09-21 | $857.52 | $857.52 | 356 | — | — |
| 2022-09-20 | $902.88 | $902.88 | 508 | — | — |
| 2022-09-19 | $939.60 | $939.60 | 350 | — | — |
| 2022-09-16 | $1,021.68 | $1,021.68 | 619 | — | — |
| 2022-09-15 | $969.84 | $969.84 | 338 | — | — |
| 2022-09-14 | $1,017.36 | $1,017.36 | 238 | — | — |
| 2022-09-13 | $982.80 | $982.80 | 350 | — | — |
| 2022-09-12 | $1,086.48 | $1,086.48 | 434 | — | — |
| 2022-09-09 | $1,021.68 | $1,021.68 | 534 | — | — |
| 2022-09-08 | $898.56 | $898.56 | 399 | — | — |
| 2022-09-07 | $861.84 | $861.84 | 469 | — | — |
| 2022-09-06 | $889.92 | $889.92 | 419 | — | — |
| 2022-09-02 | $997.92 | $997.92 | 230 | — | — |
| 2022-09-01 | $987.12 | $987.12 | 218 | — | — |
| 2022-08-31 | $1,028.16 | $1,028.16 | 320 | — | — |
| 2022-08-30 | $941.76 | $941.76 | 212 | — | — |
| 2022-08-29 | $995.76 | $995.76 | 296 | — | — |
| 2022-08-26 | $984.96 | $984.96 | 258 | — | — |
| 2022-08-25 | $1,064.88 | $1,064.88 | 222 | — | — |
| 2022-08-24 | $1,089.72 | $1,089.72 | 276 | — | — |
| 2022-08-23 | $1,082.16 | $1,082.16 | 217 | — | — |
| 2022-08-22 | $1,054.08 | $1,054.08 | 326 | — | — |
| 2022-08-19 | $1,075.68 | $1,075.68 | 633 | — | — |
| 2022-08-18 | $1,231.20 | $1,231.20 | 302 | — | — |
| 2022-08-17 | $1,280.88 | $1,280.88 | 523 | — | — |
| 2022-08-16 | $1,354.32 | $1,354.32 | 550 | — | — |
| 2022-08-15 | $1,408.32 | $1,408.32 | 890 | — | — |
| 2022-08-12 | $1,350.00 | $1,350.00 | 542 | — | — |
| 2022-08-11 | $1,308.96 | $1,308.96 | 1,423 | — | — |
| 2022-08-10 | $1,235.52 | $1,235.52 | 524 | — | — |
| 2022-08-09 | $1,099.44 | $1,099.44 | 282 | — | — |
| 2022-08-08 | $1,170.72 | $1,170.72 | 340 | — | — |
| 2022-08-05 | $1,092.96 | $1,092.96 | 400 | — | — |
| 2022-08-04 | $1,092.96 | $1,092.96 | 279 | — | — |
| 2022-08-03 | $1,105.92 | $1,105.92 | 405 | — | — |
| 2022-08-02 | $1,090.80 | $1,090.80 | 246 | — | — |
| 2022-08-01 | $1,064.88 | $1,064.88 | 452 | — | — |
| 2022-07-29 | $1,051.92 | $1,051.92 | 352 | — | — |
| 2022-07-28 | $1,045.44 | $1,045.44 | 367 | — | — |
| 2022-07-27 | $982.80 | $982.80 | 505 | — | — |
| 2022-07-26 | $907.20 | $907.20 | 328 | — | — |
| 2022-07-25 | $1,006.56 | $1,006.56 | 258 | — | — |
| 2022-07-22 | $1,036.80 | $1,036.80 | 319 | — | — |
| 2022-07-21 | $1,084.32 | $1,084.32 | 393 | — | — |
| 2022-07-20 | $1,064.88 | $1,064.88 | 1,173 | — | — |
| 2022-07-19 | $1,024.92 | $1,024.92 | 646 | — | — |
| 2022-07-18 | $920.16 | $920.16 | 536 | — | — |
| 2022-07-15 | $902.88 | $902.88 | 503 | — | — |
| 2022-07-14 | $874.80 | $874.80 | 190 | — | — |
| 2022-07-13 | $900.72 | $900.72 | 239 | — | — |
| 2022-07-12 | $885.60 | $885.60 | 198 | — | — |
| 2022-07-11 | $918.00 | $918.00 | 250 | — | — |
| 2022-07-08 | $993.60 | $993.60 | 403 | — | — |
| 2022-07-07 | $965.52 | $965.52 | 415 | — | — |
| 2022-07-06 | $900.72 | $900.72 | 242 | — | — |
| 2022-07-05 | $946.08 | $946.08 | 731 | — | — |
| 2022-07-01 | $866.16 | $866.16 | 336 | — | — |
| 2022-06-30 | $812.16 | $812.16 | 610 | — | — |
| 2022-06-29 | $879.12 | $879.12 | 513 | — | — |
| 2022-06-28 | $937.44 | $937.44 | 646 | — | — |
| 2022-06-27 | $1,032.48 | $1,032.48 | 498 | — | — |
| 2022-06-24 | $961.20 | $961.20 | 429 | — | — |
| 2022-06-23 | $935.28 | $935.28 | 506 | — | — |
| 2022-06-22 | $928.80 | $928.80 | 551 | — | — |
| 2022-06-21 | $959.04 | $959.04 | 1,953 | — | — |
| 2022-06-17 | $812.16 | $812.16 | 1,008 | — | — |
| 2022-06-16 | $883.44 | $883.44 | 467 | — | — |
| 2022-06-15 | $948.24 | $948.24 | 854 | — | — |
| 2022-06-14 | $909.36 | $909.36 | 818 | — | — |
| 2022-06-13 | $1,026.00 | $1,026.00 | 1,056 | — | — |
| 2022-06-10 | $1,237.68 | $1,237.68 | 357 | — | — |
| 2022-06-09 | $1,300.32 | $1,300.32 | 260 | — | — |
| 2022-06-08 | $1,339.20 | $1,339.20 | 226 | — | — |
| 2022-06-07 | $1,315.44 | $1,315.44 | 462 | — | — |
| 2022-06-06 | $1,375.92 | $1,375.92 | 365 | — | — |
| 2022-06-03 | $1,397.52 | $1,397.52 | 301 | — | — |
| 2022-06-02 | $1,393.20 | $1,393.20 | 244 | — | — |
| 2022-06-01 | $1,356.48 | $1,356.48 | 391 | — | — |
| 2022-05-31 | $1,395.36 | $1,395.36 | 301 | — | — |
| 2022-05-27 | $1,339.20 | $1,339.20 | 617 | — | — |
| 2022-05-26 | $1,265.76 | $1,265.76 | 363 | — | — |
| 2022-05-25 | $1,267.92 | $1,267.92 | 431 | — | — |
| 2022-05-24 | $1,211.76 | $1,211.76 | 301 | — | — |
| 2022-05-23 | $1,311.12 | $1,311.12 | 336 | — | — |
| 2022-05-20 | $1,252.80 | $1,252.80 | 436 | — | — |
| 2022-05-19 | $1,388.88 | $1,388.88 | 948 | — | — |
| 2022-05-18 | $1,326.24 | $1,326.24 | 442 | — | — |
| 2022-05-17 | $1,380.24 | $1,380.24 | 711 | — | — |
| 2022-05-16 | $1,242.00 | $1,242.00 | 468 | — | — |
| 2022-05-13 | $1,300.32 | $1,300.32 | 508 | — | — |
| 2022-05-12 | $1,218.24 | $1,218.24 | 991 | — | — |
| 2022-05-11 | $1,302.48 | $1,302.48 | 1,173 | — | — |
| 2022-05-10 | $1,427.76 | $1,427.76 | 623 | — | — |
| 2022-05-09 | $1,388.88 | $1,388.88 | 968 | — | — |
| 2022-05-06 | $1,628.64 | $1,628.64 | 570 | — | — |
| 2022-05-05 | $1,661.04 | $1,661.04 | 356 | — | — |
| 2022-05-04 | $1,794.96 | $1,794.96 | 715 | — | — |
| 2022-05-03 | $1,719.36 | $1,719.36 | 677 | — | — |
| 2022-05-02 | $1,738.80 | $1,738.80 | 371 | — | — |
| 2022-04-29 | $1,691.28 | $1,691.28 | 401 | — | — |
| 2022-04-28 | $1,790.64 | $1,790.64 | 924 | — | — |
| 2022-04-27 | $1,617.84 | $1,617.84 | 583 | — | — |
| 2022-04-26 | $1,589.76 | $1,589.76 | 512 | — | — |
| 2022-04-25 | $1,702.08 | $1,702.08 | 921 | — | — |
| 2022-04-22 | $1,836.00 | $1,836.00 | 439 | — | — |
| 2022-04-21 | $1,792.80 | $1,792.80 | 434 | — | — |
| 2022-04-20 | $1,864.08 | $1,864.08 | 448 | — | — |
| 2022-04-19 | $1,905.12 | $1,905.12 | 777 | — | — |
| 2022-04-18 | $1,823.04 | $1,823.04 | 646 | — | — |
| 2022-04-14 | $1,870.56 | $1,870.56 | 588 | — | — |
| 2022-04-13 | $1,911.60 | $1,911.60 | 541 | — | — |
| 2022-04-12 | $1,844.64 | $1,844.64 | 314 | — | — |
| 2022-04-11 | $1,900.80 | $1,900.80 | 299 | — | — |
| 2022-04-08 | $1,959.12 | $1,959.12 | 299 | — | — |
| 2022-04-07 | $1,969.92 | $1,969.92 | 316 | — | — |
| 2022-04-06 | $1,967.76 | $1,967.76 | 476 | — | — |
| 2022-04-05 | $2,125.44 | $2,125.44 | 403 | — | — |
| 2022-04-04 | $2,142.72 | $2,142.72 | 398 | — | — |
| 2022-04-01 | $2,144.88 | $2,144.88 | 491 | — | — |
| 2022-03-31 | $2,129.76 | $2,129.76 | 546 | — | — |
| 2022-03-30 | $2,103.84 | $2,103.84 | 913 | — | — |
| 2022-03-29 | $2,248.56 | $2,248.56 | 465 | — | — |
| 2022-03-28 | $2,172.96 | $2,172.96 | 1,036 | — | — |
| 2022-03-25 | $2,142.72 | $2,142.72 | 405 | — | — |
| 2022-03-24 | $2,127.60 | $2,127.60 | 871 | — | — |
| 2022-03-23 | $2,023.92 | $2,023.92 | 483 | — | — |
| 2022-03-22 | $2,000.16 | $2,000.16 | 677 | — | — |
| 2022-03-21 | $1,926.72 | $1,926.72 | 849 | — | — |
| 2022-03-18 | $2,030.40 | $2,030.40 | 1,571 | — | — |
| 2022-03-17 | $1,844.64 | $1,844.64 | 472 | — | — |
| 2022-03-16 | $1,799.28 | $1,799.28 | 856 | — | — |
| 2022-03-15 | $1,587.60 | $1,587.60 | 938 | — | — |
| 2022-03-14 | $1,641.60 | $1,641.60 | 469 | — | — |
| 2022-03-11 | $1,758.24 | $1,758.24 | 269 | — | — |
| 2022-03-10 | $1,838.16 | $1,838.16 | 673 | — | — |
| 2022-03-09 | $1,922.40 | $1,922.40 | 902 | — | — |
| 2022-03-08 | $1,667.52 | $1,667.52 | 870 | — | — |
| 2022-03-07 | $1,656.72 | $1,656.72 | 768 | — | — |
| 2022-03-04 | $1,730.16 | $1,730.16 | 1,603 | — | — |
| 2022-03-03 | $1,773.36 | $1,773.36 | 1,983 | — | — |
| 2022-03-02 | $2,006.64 | $2,006.64 | 751 | — | — |
| 2022-03-01 | $2,030.40 | $2,030.40 | 1,054 | — | — |
| 2022-02-28 | $1,974.24 | $1,974.24 | 1,044 | — | — |
| 2022-02-25 | $1,872.72 | $1,872.72 | 818 | — | — |
| 2022-02-24 | $1,915.92 | $1,915.92 | 1,192 | — | — |
| 2022-02-23 | $1,801.44 | $1,801.44 | 599 | — | — |
| 2022-02-22 | $1,905.12 | $1,905.12 | 888 | — | — |
| 2022-02-18 | $1,963.44 | $1,963.44 | 773 | — | — |
| 2022-02-17 | $2,147.04 | $2,147.04 | 471 | — | — |
| 2022-02-16 | $2,242.08 | $2,242.08 | 747 | — | — |
| 2022-02-15 | $2,235.60 | $2,235.60 | 975 | — | — |
| 2022-02-14 | $2,026.08 | $2,026.08 | 864 | — | — |
| 2022-02-11 | $2,058.48 | $2,058.48 | 1,004 | — | — |
| 2022-02-10 | $2,296.08 | $2,296.08 | 1,249 | — | — |
| 2022-02-09 | $2,425.68 | $2,425.68 | 1,082 | — | — |
| 2022-02-08 | $2,365.20 | $2,365.20 | 730 | — | — |
| 2022-02-07 | $2,306.88 | $2,306.88 | 1,184 | — | — |
| 2022-02-04 | $2,246.40 | $2,246.40 | 943 | — | — |
| 2022-02-03 | $2,080.08 | $2,080.08 | 706 | — | — |
| 2022-02-02 | $2,052.00 | $2,052.00 | 740 | — | — |
| 2022-02-01 | $2,239.92 | $2,239.92 | 500 | — | — |
| 2022-01-31 | $2,196.72 | $2,196.72 | 735 | — | — |
| 2022-01-28 | $2,021.76 | $2,021.76 | 1,156 | — | — |
| 2022-01-27 | $1,995.84 | $1,995.84 | 681 | — | — |
| 2022-01-26 | $2,151.36 | $2,151.36 | 1,112 | — | — |
| 2022-01-25 | $2,080.08 | $2,080.08 | 1,028 | — | — |
| 2022-01-24 | $2,000.16 | $2,000.16 | 2,900 | — | — |
| 2022-01-21 | $2,080.08 | $2,080.08 | 2,468 | — | — |
| 2022-01-20 | $2,417.04 | $2,417.04 | 1,021 | — | — |
| 2022-01-19 | $2,345.76 | $2,345.76 | 1,132 | — | — |
| 2022-01-18 | $2,313.36 | $2,313.36 | 1,057 | — | — |
| 2022-01-14 | $2,369.52 | $2,369.52 | 1,424 | — | — |
| 2022-01-13 | $2,397.60 | $2,397.60 | 769 | — | — |
| 2022-01-12 | $2,570.40 | $2,570.40 | 1,010 | — | — |
| 2022-01-11 | $2,529.36 | $2,529.36 | 990 | — | — |
| 2022-01-10 | $2,412.72 | $2,412.72 | 1,350 | — | — |
| 2022-01-07 | $2,421.36 | $2,421.36 | 1,346 | — | — |
| 2022-01-06 | $2,358.72 | $2,358.72 | 2,626 | — | — |
| 2022-01-05 | $2,464.56 | $2,464.56 | 1,740 | — | — |
| 2022-01-04 | $2,689.20 | $2,689.20 | 1,473 | — | — |
| 2022-01-03 | $2,743.20 | $2,743.20 | 902 | — | — |