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
- 2018-03-06 to 2026-08-27
- 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 | $160.80 | $160.80 | 1,163 | — | — |
| 2022-12-29 | $178.50 | $178.50 | 5,250 | — | — |
| 2022-12-28 | $156.00 | $156.00 | 871 | — | — |
| 2022-12-27 | $159.00 | $159.00 | 1,105 | — | — |
| 2022-12-23 | $171.00 | $171.00 | 233 | — | — |
| 2022-12-22 | $169.50 | $169.50 | 835 | — | — |
| 2022-12-21 | $181.50 | $181.50 | 735 | — | — |
| 2022-12-20 | $174.00 | $174.00 | 787 | — | — |
| 2022-12-19 | $183.00 | $183.00 | 566 | — | — |
| 2022-12-16 | $190.50 | $190.50 | 555 | — | — |
| 2022-12-15 | $198.00 | $198.00 | 525 | — | — |
| 2022-12-14 | $205.50 | $205.50 | 561 | — | — |
| 2022-12-13 | $217.50 | $217.50 | 745 | — | — |
| 2022-12-12 | $210.00 | $210.00 | 884 | — | — |
| 2022-12-09 | $217.35 | $217.35 | 1,195 | — | — |
| 2022-12-08 | $229.50 | $229.50 | 552 | — | — |
| 2022-12-07 | $229.50 | $229.50 | 487 | — | — |
| 2022-12-06 | $235.50 | $235.50 | 1,704 | — | — |
| 2022-12-05 | $255.00 | $255.00 | 685 | — | — |
| 2022-12-02 | $266.55 | $266.55 | 915 | — | — |
| 2022-12-01 | $253.50 | $253.50 | 813 | — | — |
| 2022-11-30 | $255.00 | $255.00 | 1,443 | — | — |
| 2022-11-29 | $255.00 | $255.00 | 1,335 | — | — |
| 2022-11-28 | $261.00 | $261.00 | 3,465 | — | — |
| 2022-11-25 | $292.50 | $292.50 | 6,422 | — | — |
| 2022-11-23 | $297.00 | $297.00 | 23,499 | — | — |
| 2022-11-22 | $229.50 | $229.50 | 479 | — | — |
| 2022-11-21 | $232.50 | $232.50 | 735 | — | — |
| 2022-11-18 | $247.50 | $247.50 | 1,348 | — | — |
| 2022-11-17 | $265.50 | $265.50 | 823 | — | — |
| 2022-11-16 | $271.50 | $271.50 | 1,299 | — | — |
| 2022-11-15 | $283.50 | $283.50 | 4,157 | — | — |
| 2022-11-14 | $264.00 | $264.00 | 1,008 | — | — |
| 2022-11-11 | $267.00 | $267.00 | 1,218 | — | — |
| 2022-11-10 | $253.50 | $253.50 | 719 | — | — |
| 2022-11-09 | $247.50 | $247.50 | 1,552 | — | — |
| 2022-11-08 | $268.50 | $268.50 | 1,140 | — | — |
| 2022-11-07 | $267.00 | $267.00 | 1,028 | — | — |
| 2022-11-04 | $288.00 | $288.00 | 2,369 | — | — |
| 2022-11-03 | $276.00 | $276.00 | 1,097 | — | — |
| 2022-11-02 | $289.50 | $289.50 | 913 | — | — |
| 2022-11-01 | $304.35 | $304.35 | 1,036 | — | — |
| 2022-10-31 | $307.50 | $307.50 | 1,734 | — | — |
| 2022-10-28 | $301.50 | $301.50 | 860 | — | — |
| 2022-10-27 | $309.00 | $309.00 | 774 | — | — |
| 2022-10-26 | $334.50 | $334.50 | 1,699 | — | — |
| 2022-10-25 | $330.00 | $330.00 | 2,775 | — | — |
| 2022-10-24 | $319.50 | $319.50 | 2,760 | — | — |
| 2022-10-21 | $348.00 | $348.00 | 2,123 | — | — |
| 2022-10-20 | $355.50 | $355.50 | 1,715 | — | — |
| 2022-10-19 | $367.50 | $367.50 | 2,655 | — | — |
| 2022-10-18 | $387.00 | $387.00 | 2,149 | — | — |
| 2022-10-17 | $403.50 | $403.50 | 2,493 | — | — |
| 2022-10-14 | $391.50 | $391.50 | 3,991 | — | — |
| 2022-10-13 | $415.50 | $415.50 | 3,306 | — | — |
| 2022-10-12 | $423.00 | $423.00 | 4,527 | — | — |
| 2022-10-11 | $408.00 | $408.00 | 9,021 | — | — |
| 2022-10-10 | $391.50 | $391.50 | 3,508 | — | — |
| 2022-10-07 | $427.50 | $427.50 | 9,219 | — | — |
| 2022-10-06 | $516.00 | $516.00 | 105,566 | — | — |
| 2022-10-05 | $402.00 | $402.00 | 3,509 | — | — |
| 2022-10-04 | $396.00 | $396.00 | 4,738 | — | — |
| 2022-10-03 | $391.50 | $391.50 | 2,591 | — | — |
| 2022-09-30 | $424.50 | $424.50 | 3,451 | — | — |
| 2022-09-29 | $447.00 | $447.00 | 5,073 | — | — |
| 2022-09-28 | $489.00 | $489.00 | 5,630 | — | — |
| 2022-09-27 | $480.00 | $480.00 | 5,598 | — | — |
| 2022-09-26 | $498.00 | $498.00 | 6,230 | — | — |
| 2022-09-23 | $564.00 | $564.00 | 9,035 | — | — |
| 2022-09-22 | $589.50 | $589.50 | 9,655 | — | — |
| 2022-09-21 | $621.00 | $621.00 | 9,871 | — | — |
| 2022-09-20 | $658.50 | $658.50 | 4,922 | — | — |
| 2022-09-19 | $726.00 | $726.00 | 26,338 | — | — |
| 2022-09-16 | $670.50 | $670.50 | 27,779 | — | — |
| 2022-09-15 | $810.00 | $810.00 | 284,961 | — | — |
| 2022-09-14 | $717.00 | $717.00 | 193,702 | — | — |
| 2022-09-13 | $612.00 | $612.00 | 13,497 | — | — |
| 2022-09-12 | $675.00 | $675.00 | 24,129 | — | — |
| 2022-09-09 | $703.50 | $703.50 | 25,155 | — | — |
| 2022-09-08 | $783.00 | $783.00 | 46,526 | — | — |
| 2022-09-07 | $928.50 | $928.50 | 116,991 | — | — |
| 2022-09-06 | $870.00 | $870.00 | 78,679 | — | — |
| 2022-09-02 | $1,438.50 | $1,438.50 | 34,087 | — | — |
| 2022-09-01 | $4,500.00 | $4,500.00 | 6,616 | — | — |
| 2022-08-31 | $98,481.00 | $98,481.00 | 3,441 | — | — |
| 2022-08-30 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-29 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-26 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-25 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-24 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-23 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-22 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-19 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-18 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-17 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-16 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-15 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-12 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-11 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-10 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-09 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-08 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-05 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-04 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-03 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-02 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-08-01 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-29 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-28 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-27 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-26 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-25 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-22 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-21 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-20 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-19 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-18 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-15 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-14 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-13 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-12 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-11 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-08 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-07 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-06 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-05 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-07-01 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-30 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-29 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-28 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-27 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-24 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-23 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-22 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-21 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-17 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-16 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-15 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-14 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-13 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-10 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-09 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-08 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-07 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-06 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-03 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-02 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-06-01 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-31 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-27 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-26 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-25 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-24 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-23 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-20 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-19 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-18 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-17 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-16 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-13 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-12 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-11 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-10 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-09 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-06 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-05 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-04 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-03 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-05-02 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-29 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-28 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-27 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-26 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-25 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-22 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-21 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-20 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-19 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-18 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-14 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-13 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-12 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-11 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-08 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-07 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-06 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-05 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-04 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-04-01 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-31 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-30 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-29 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-28 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-25 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-24 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-23 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-22 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-21 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-18 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-17 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-16 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-15 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-14 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-11 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-10 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-09 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-08 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-07 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-04 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-03 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-02 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-03-01 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-28 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-25 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-24 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-23 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-22 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-18 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-17 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-16 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-15 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-14 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-11 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-10 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-09 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-08 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-07 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-04 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-03 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-02 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-02-01 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-31 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-28 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-27 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-26 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-25 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-24 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-21 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-20 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-19 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-18 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-14 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-13 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-12 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-11 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-10 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-07 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-06 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-05 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-04 | $1,125.00 | $1,125.00 | 0 | — | — |
| 2022-01-03 | $1,125.00 | $1,125.00 | 0 | — | — |