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
- 2021-01-08 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 | $114.00 | $114.00 | 3 | — | — |
| 2022-12-29 | $122.40 | $122.40 | 0 | — | — |
| 2022-12-28 | $122.40 | $122.40 | 0 | — | — |
| 2022-12-27 | $122.40 | $122.40 | 2 | — | — |
| 2022-12-23 | $114.00 | $114.00 | 2 | — | — |
| 2022-12-22 | $114.00 | $114.00 | 2 | — | — |
| 2022-12-21 | $120.00 | $120.00 | 0 | — | — |
| 2022-12-20 | $120.00 | $120.00 | 0 | — | — |
| 2022-12-19 | $120.00 | $120.00 | 5 | — | — |
| 2022-12-16 | $117.60 | $117.60 | 0 | — | — |
| 2022-12-15 | $117.60 | $117.60 | 0 | — | — |
| 2022-12-14 | $117.60 | $117.60 | 1 | — | — |
| 2022-12-13 | $120.00 | $120.00 | 0 | — | — |
| 2022-12-12 | $120.00 | $120.00 | 2 | — | — |
| 2022-12-09 | $86.40 | $86.40 | 5 | — | — |
| 2022-12-08 | $126.00 | $126.00 | 0 | — | — |
| 2022-12-07 | $126.00 | $126.00 | 0 | — | — |
| 2022-12-06 | $126.00 | $126.00 | 0 | — | — |
| 2022-12-05 | $126.00 | $126.00 | 0 | — | — |
| 2022-12-02 | $126.00 | $126.00 | 0 | — | — |
| 2022-12-01 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-30 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-29 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-28 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-25 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-23 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-22 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-21 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-18 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-17 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-16 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-15 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-14 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-11 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-10 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-09 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-08 | $126.00 | $126.00 | 0 | — | — |
| 2022-11-07 | $126.00 | $126.00 | 2 | — | — |
| 2022-11-04 | $120.00 | $120.00 | 5 | — | — |
| 2022-11-03 | $120.00 | $120.00 | 10 | — | — |
| 2022-11-02 | $121.20 | $121.20 | 5 | — | — |
| 2022-11-01 | $122.40 | $122.40 | 8 | — | — |
| 2022-10-31 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-28 | $122.40 | $122.40 | 7 | — | — |
| 2022-10-27 | $123.60 | $123.60 | 7 | — | — |
| 2022-10-26 | $124.80 | $124.80 | 5 | — | — |
| 2022-10-25 | $124.80 | $124.80 | 3 | — | — |
| 2022-10-24 | $126.00 | $126.00 | 1 | — | — |
| 2022-10-21 | $121.80 | $121.80 | 2 | — | — |
| 2022-10-20 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-19 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-18 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-17 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-14 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-13 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-12 | $122.40 | $122.40 | 3 | — | — |
| 2022-10-11 | $123.60 | $123.60 | 3 | — | — |
| 2022-10-10 | $122.40 | $122.40 | 0 | — | — |
| 2022-10-07 | $122.40 | $122.40 | 5 | — | — |
| 2022-10-06 | $124.80 | $124.80 | 3 | — | — |
| 2022-10-05 | $126.00 | $126.00 | 4 | — | — |
| 2022-10-04 | $128.40 | $128.40 | 2 | — | — |
| 2022-10-03 | $128.40 | $128.40 | 6 | — | — |
| 2022-09-30 | $127.20 | $127.20 | 7 | — | — |
| 2022-09-29 | $129.60 | $129.60 | 11 | — | — |
| 2022-09-28 | $135.60 | $135.60 | 1 | — | — |
| 2022-09-27 | $135.60 | $135.60 | 10 | — | — |
| 2022-09-26 | $141.60 | $141.60 | 3 | — | — |
| 2022-09-23 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-22 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-21 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-20 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-19 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-16 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-15 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-14 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-13 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-12 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-09 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-08 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-07 | $140.40 | $140.40 | 0 | — | — |
| 2022-09-06 | $140.40 | $140.40 | 2 | — | — |
| 2022-09-02 | $139.20 | $139.20 | 0 | — | — |
| 2022-09-01 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-31 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-30 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-29 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-26 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-25 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-24 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-23 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-22 | $139.20 | $139.20 | 0 | — | — |
| 2022-08-19 | $139.20 | $139.20 | 3 | — | — |
| 2022-08-18 | $139.20 | $139.20 | 1 | — | — |
| 2022-08-17 | $138.00 | $138.00 | 2 | — | — |
| 2022-08-16 | $139.20 | $139.20 | 1 | — | — |
| 2022-08-15 | $141.60 | $141.60 | 9 | — | — |
| 2022-08-12 | $136.80 | $136.80 | 0 | — | — |
| 2022-08-11 | $136.80 | $136.80 | 0 | — | — |
| 2022-08-10 | $136.80 | $136.80 | 0 | — | — |
| 2022-08-09 | $136.80 | $136.80 | 2 | — | — |
| 2022-08-08 | $136.80 | $136.80 | 0 | — | — |
| 2022-08-05 | $136.80 | $136.80 | 0 | — | — |
| 2022-08-04 | $136.80 | $136.80 | 2 | — | — |
| 2022-08-03 | $136.80 | $136.80 | 4 | — | — |
| 2022-08-02 | $135.60 | $135.60 | 3 | — | — |
| 2022-08-01 | $123.36 | $123.36 | 2 | — | — |
| 2022-07-29 | $112.80 | $112.80 | 0 | — | — |
| 2022-07-28 | $112.80 | $112.80 | 0 | — | — |
| 2022-07-27 | $112.80 | $112.80 | 0 | — | — |
| 2022-07-26 | $112.80 | $112.80 | 2 | — | — |
| 2022-07-25 | $117.60 | $117.60 | 0 | — | — |
| 2022-07-22 | $117.60 | $117.60 | 5 | — | — |
| 2022-07-21 | $120.00 | $120.00 | 0 | — | — |
| 2022-07-20 | $120.00 | $120.00 | 7 | — | — |
| 2022-07-19 | $120.00 | $120.00 | 0 | — | — |
| 2022-07-18 | $120.00 | $120.00 | 3 | — | — |
| 2022-07-15 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-14 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-13 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-12 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-11 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-08 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-07 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-06 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-05 | $136.80 | $136.80 | 0 | — | — |
| 2022-07-01 | $136.80 | $136.80 | 0 | — | — |
| 2022-06-30 | $136.80 | $136.80 | 0 | — | — |
| 2022-06-29 | $136.80 | $136.80 | 2 | — | — |
| 2022-06-28 | $135.60 | $135.60 | 3 | — | — |
| 2022-06-27 | $136.80 | $136.80 | 3 | — | — |
| 2022-06-24 | $135.60 | $135.60 | 5 | — | — |
| 2022-06-23 | $134.40 | $134.40 | 2 | — | — |
| 2022-06-22 | $138.00 | $138.00 | 15 | — | — |
| 2022-06-21 | $138.00 | $138.00 | 3 | — | — |
| 2022-06-17 | $145.20 | $145.20 | 2 | — | — |
| 2022-06-16 | $148.80 | $148.80 | 8 | — | — |
| 2022-06-15 | $128.40 | $128.40 | 3 | — | — |
| 2022-06-14 | $150.00 | $150.00 | 0 | — | — |
| 2022-06-13 | $150.00 | $150.00 | 10 | — | — |
| 2022-06-10 | $150.00 | $150.00 | 0 | — | — |
| 2022-06-09 | $150.00 | $150.00 | 0 | — | — |
| 2022-06-08 | $150.00 | $150.00 | 4 | — | — |
| 2022-06-07 | $147.60 | $147.60 | 2 | — | — |
| 2022-06-06 | $151.20 | $151.20 | 0 | — | — |
| 2022-06-03 | $151.20 | $151.20 | 0 | — | — |
| 2022-06-02 | $151.20 | $151.20 | 0 | — | — |
| 2022-06-01 | $151.20 | $151.20 | 8 | — | — |
| 2022-05-31 | $142.80 | $142.80 | 11 | — | — |
| 2022-05-27 | $142.80 | $142.80 | 9 | — | — |
| 2022-05-26 | $180.00 | $180.00 | 8 | — | — |
| 2022-05-25 | $180.00 | $180.00 | 0 | — | — |
| 2022-05-24 | $180.00 | $180.00 | 0 | — | — |
| 2022-05-23 | $180.00 | $180.00 | 0 | — | — |
| 2022-05-20 | $180.00 | $180.00 | 3 | — | — |
| 2022-05-19 | $184.80 | $184.80 | 0 | — | — |
| 2022-05-18 | $184.80 | $184.80 | 0 | — | — |
| 2022-05-17 | $184.80 | $184.80 | 0 | — | — |
| 2022-05-16 | $184.80 | $184.80 | 6 | — | — |
| 2022-05-13 | $193.20 | $193.20 | 0 | — | — |
| 2022-05-12 | $193.20 | $193.20 | 0 | — | — |
| 2022-05-11 | $193.20 | $193.20 | 0 | — | — |
| 2022-05-10 | $193.20 | $193.20 | 0 | — | — |
| 2022-05-09 | $193.20 | $193.20 | 1 | — | — |
| 2022-05-06 | $187.20 | $187.20 | 0 | — | — |
| 2022-05-05 | $187.20 | $187.20 | 3 | — | — |
| 2022-05-04 | $168.00 | $168.00 | 0 | — | — |
| 2022-05-03 | $168.00 | $168.00 | 1 | — | — |
| 2022-05-02 | $157.20 | $157.20 | 4 | — | — |
| 2022-04-29 | $196.80 | $196.80 | 2 | — | — |
| 2022-04-28 | $184.80 | $184.80 | 1 | — | — |
| 2022-04-27 | $184.80 | $184.80 | 1 | — | — |
| 2022-04-26 | $172.80 | $172.80 | 3 | — | — |
| 2022-04-25 | $168.00 | $168.00 | 22 | — | — |
| 2022-04-22 | $164.40 | $164.40 | 2 | — | — |
| 2022-04-21 | $207.60 | $207.60 | 3 | — | — |
| 2022-04-20 | $207.60 | $207.60 | 8 | — | — |
| 2022-04-19 | $163.20 | $163.20 | 2 | — | — |
| 2022-04-18 | $200.40 | $200.40 | 0 | — | — |
| 2022-04-14 | $200.40 | $200.40 | 0 | — | — |
| 2022-04-13 | $200.40 | $200.40 | 0 | — | — |
| 2022-04-12 | $200.40 | $200.40 | 0 | — | — |
| 2022-04-11 | $200.40 | $200.40 | 1 | — | — |
| 2022-04-08 | $206.40 | $206.40 | 0 | — | — |
| 2022-04-07 | $206.40 | $206.40 | 0 | — | — |
| 2022-04-06 | $206.40 | $206.40 | 1 | — | — |
| 2022-04-05 | $162.00 | $162.00 | 8 | — | — |
| 2022-04-04 | $207.60 | $207.60 | 9 | — | — |
| 2022-04-01 | $204.00 | $204.00 | 1 | — | — |
| 2022-03-31 | $205.20 | $205.20 | 16 | — | — |
| 2022-03-30 | $208.80 | $208.80 | 0 | — | — |
| 2022-03-29 | $208.80 | $208.80 | 0 | — | — |
| 2022-03-28 | $208.80 | $208.80 | 1 | — | — |
| 2022-03-25 | $210.00 | $210.00 | 15 | — | — |
| 2022-03-24 | $202.80 | $202.80 | 0 | — | — |
| 2022-03-23 | $202.80 | $202.80 | 4 | — | — |
| 2022-03-22 | $204.00 | $204.00 | 0 | — | — |
| 2022-03-21 | $204.00 | $204.00 | 6 | — | — |
| 2022-03-18 | $206.40 | $206.40 | 3 | — | — |
| 2022-03-17 | $213.60 | $213.60 | 0 | — | — |
| 2022-03-16 | $213.60 | $213.60 | 0 | — | — |
| 2022-03-15 | $213.60 | $213.60 | 20 | — | — |
| 2022-03-14 | $213.60 | $213.60 | 0 | — | — |
| 2022-03-11 | $213.60 | $213.60 | 8 | — | — |
| 2022-03-10 | $158.40 | $158.40 | 1 | — | — |
| 2022-03-09 | $225.60 | $225.60 | 0 | — | — |
| 2022-03-08 | $225.60 | $225.60 | 0 | — | — |
| 2022-03-07 | $225.60 | $225.60 | 0 | — | — |
| 2022-03-04 | $225.60 | $225.60 | 0 | — | — |
| 2022-03-03 | $225.60 | $225.60 | 44 | — | — |
| 2022-03-02 | $192.00 | $192.00 | 1 | — | — |
| 2022-03-01 | $192.00 | $192.00 | 5 | — | — |
| 2022-02-28 | $226.80 | $226.80 | 33 | — | — |
| 2022-02-25 | $236.40 | $236.40 | 15 | — | — |
| 2022-02-24 | $236.40 | $236.40 | 0 | — | — |
| 2022-02-23 | $236.40 | $236.40 | 5 | — | — |
| 2022-02-22 | $237.60 | $237.60 | 7 | — | — |
| 2022-02-18 | $216.00 | $216.00 | 3 | — | — |
| 2022-02-17 | $240.00 | $240.00 | 2 | — | — |
| 2022-02-16 | $240.00 | $240.00 | 0 | — | — |
| 2022-02-15 | $240.00 | $240.00 | 1 | — | — |
| 2022-02-14 | $240.00 | $240.00 | 20 | — | — |
| 2022-02-11 | $230.40 | $230.40 | 7 | — | — |
| 2022-02-10 | $224.40 | $224.40 | 3 | — | — |
| 2022-02-09 | $225.60 | $225.60 | 4 | — | — |
| 2022-02-08 | $228.00 | $228.00 | 0 | — | — |
| 2022-02-07 | $228.00 | $228.00 | 6 | — | — |
| 2022-02-04 | $207.60 | $207.60 | 8 | — | — |
| 2022-02-03 | $189.60 | $189.60 | 12 | — | — |
| 2022-02-02 | $189.60 | $189.60 | 14 | — | — |
| 2022-02-01 | $189.60 | $189.60 | 1 | — | — |
| 2022-01-31 | $195.60 | $195.60 | 0 | — | — |
| 2022-01-28 | $195.60 | $195.60 | 0 | — | — |
| 2022-01-27 | $195.60 | $195.60 | 1 | — | — |
| 2022-01-26 | $178.80 | $178.80 | 3 | — | — |
| 2022-01-25 | $201.60 | $201.60 | 0 | — | — |
| 2022-01-24 | $201.60 | $201.60 | 23 | — | — |
| 2022-01-21 | $218.40 | $218.40 | 39 | — | — |
| 2022-01-20 | $267.60 | $267.60 | 0 | — | — |
| 2022-01-19 | $267.60 | $267.60 | 1 | — | — |
| 2022-01-18 | $267.60 | $267.60 | 17 | — | — |
| 2022-01-14 | $255.60 | $255.60 | 2 | — | — |
| 2022-01-13 | $255.60 | $255.60 | 0 | — | — |
| 2022-01-12 | $255.60 | $255.60 | 0 | — | — |
| 2022-01-11 | $255.60 | $255.60 | 0 | — | — |
| 2022-01-10 | $255.60 | $255.60 | 3 | — | — |
| 2022-01-07 | $238.80 | $238.80 | 6 | — | — |
| 2022-01-06 | $139.20 | $139.20 | 6 | — | — |
| 2022-01-05 | $133.20 | $133.20 | 10 | — | — |
| 2022-01-04 | $240.00 | $240.00 | 0 | — | — |
| 2022-01-03 | $240.00 | $240.00 | 4 | — | — |