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
- 2015-07-23 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 | $175.00 | $175.00 | 5,897 | — | — |
| 2022-12-29 | $153.00 | $153.00 | 3,097 | — | — |
| 2022-12-28 | $148.00 | $148.00 | 4,936 | — | — |
| 2022-12-27 | $152.00 | $152.00 | 4,269 | — | — |
| 2022-12-23 | $159.00 | $159.00 | 6,368 | — | — |
| 2022-12-22 | $164.00 | $164.00 | 5,237 | — | — |
| 2022-12-21 | $169.00 | $169.00 | 4,026 | — | — |
| 2022-12-20 | $172.00 | $172.00 | 3,142 | — | — |
| 2022-12-19 | $174.00 | $174.00 | 4,865 | — | — |
| 2022-12-16 | $181.00 | $181.00 | 11,114 | — | — |
| 2022-12-15 | $174.00 | $174.00 | 5,295 | — | — |
| 2022-12-14 | $185.00 | $185.00 | 19,675 | — | — |
| 2022-12-13 | $164.00 | $164.00 | 10,456 | — | — |
| 2022-12-12 | $155.00 | $155.00 | 8,895 | — | — |
| 2022-12-09 | $146.00 | $146.00 | 13,151 | — | — |
| 2022-12-08 | $145.00 | $145.00 | 11,807 | — | — |
| 2022-12-07 | $152.00 | $152.00 | 25,443 | — | — |
| 2022-12-06 | $185.00 | $185.00 | 46,562 | — | — |
| 2022-12-05 | $255.00 | $255.00 | 3,022 | — | — |
| 2022-12-02 | $267.00 | $267.00 | 2,164 | — | — |
| 2022-12-01 | $252.00 | $252.00 | 1,095 | — | — |
| 2022-11-30 | $254.00 | $254.00 | 1,295 | — | — |
| 2022-11-29 | $240.00 | $240.00 | 842 | — | — |
| 2022-11-28 | $239.00 | $239.00 | 868 | — | — |
| 2022-11-25 | $254.00 | $254.00 | 328 | — | — |
| 2022-11-23 | $256.00 | $256.00 | 918 | — | — |
| 2022-11-22 | $265.00 | $265.00 | 1,129 | — | — |
| 2022-11-21 | $259.00 | $259.00 | 491 | — | — |
| 2022-11-18 | $265.00 | $265.00 | 607 | — | — |
| 2022-11-17 | $270.00 | $270.00 | 520 | — | — |
| 2022-11-16 | $281.00 | $281.00 | 14,227 | — | — |
| 2022-11-15 | $298.00 | $298.00 | 1,107 | — | — |
| 2022-11-14 | $292.00 | $292.00 | 889 | — | — |
| 2022-11-11 | $309.00 | $309.00 | 1,382 | — | — |
| 2022-11-10 | $307.00 | $307.00 | 1,234 | — | — |
| 2022-11-09 | $304.00 | $304.00 | 786 | — | — |
| 2022-11-08 | $316.00 | $316.00 | 1,521 | — | — |
| 2022-11-07 | $311.00 | $311.00 | 2,155 | — | — |
| 2022-11-04 | $304.00 | $304.00 | 2,826 | — | — |
| 2022-11-03 | $303.00 | $303.00 | 2,563 | — | — |
| 2022-11-02 | $282.00 | $282.00 | 1,180 | — | — |
| 2022-11-01 | $280.00 | $280.00 | 1,240 | — | — |
| 2022-10-31 | $279.00 | $279.00 | 2,871 | — | — |
| 2022-10-28 | $276.00 | $276.00 | 1,569 | — | — |
| 2022-10-27 | $264.00 | $264.00 | 2,301 | — | — |
| 2022-10-26 | $249.00 | $249.00 | 626 | — | — |
| 2022-10-25 | $250.00 | $250.00 | 879 | — | — |
| 2022-10-24 | $236.00 | $236.00 | 2,894 | — | — |
| 2022-10-21 | $256.00 | $256.00 | 714 | — | — |
| 2022-10-20 | $260.00 | $260.00 | 348 | — | — |
| 2022-10-19 | $260.00 | $260.00 | 928 | — | — |
| 2022-10-18 | $266.00 | $266.00 | 774 | — | — |
| 2022-10-17 | $257.00 | $257.00 | 793 | — | — |
| 2022-10-14 | $261.00 | $261.00 | 2,669 | — | — |
| 2022-10-13 | $265.00 | $265.00 | 1,560 | — | — |
| 2022-10-12 | $252.00 | $252.00 | 700 | — | — |
| 2022-10-11 | $248.00 | $248.00 | 1,036 | — | — |
| 2022-10-10 | $241.00 | $241.00 | 541 | — | — |
| 2022-10-07 | $240.00 | $240.00 | 892 | — | — |
| 2022-10-06 | $265.00 | $265.00 | 1,679 | — | — |
| 2022-10-05 | $260.00 | $260.00 | 1,635 | — | — |
| 2022-10-04 | $262.00 | $262.00 | 2,463 | — | — |
| 2022-10-03 | $250.00 | $250.00 | 1,790 | — | — |
| 2022-09-30 | $240.00 | $240.00 | 2,736 | — | — |
| 2022-09-29 | $234.00 | $234.00 | 2,176 | — | — |
| 2022-09-28 | $238.00 | $238.00 | 1,412 | — | — |
| 2022-09-27 | $224.00 | $224.00 | 956 | — | — |
| 2022-09-26 | $219.00 | $219.00 | 2,409 | — | — |
| 2022-09-23 | $230.00 | $230.00 | 1,442 | — | — |
| 2022-09-22 | $228.00 | $228.00 | 1,430 | — | — |
| 2022-09-21 | $228.00 | $228.00 | 1,186 | — | — |
| 2022-09-20 | $243.00 | $243.00 | 884 | — | — |
| 2022-09-19 | $253.00 | $253.00 | 2,291 | — | — |
| 2022-09-16 | $262.00 | $262.00 | 10,389 | — | — |
| 2022-09-15 | $275.00 | $275.00 | 1,576 | — | — |
| 2022-09-14 | $276.00 | $276.00 | 2,016 | — | — |
| 2022-09-13 | $287.00 | $287.00 | 1,150 | — | — |
| 2022-09-12 | $299.00 | $299.00 | 1,290 | — | — |
| 2022-09-09 | $304.00 | $304.00 | 2,392 | — | — |
| 2022-09-08 | $289.00 | $289.00 | 1,710 | — | — |
| 2022-09-07 | $279.00 | $279.00 | 1,472 | — | — |
| 2022-09-06 | $271.00 | $271.00 | 2,134 | — | — |
| 2022-09-02 | $272.00 | $272.00 | 2,816 | — | — |
| 2022-09-01 | $269.00 | $269.00 | 3,902 | — | — |
| 2022-08-31 | $256.00 | $256.00 | 15,676 | — | — |
| 2022-08-30 | $226.00 | $226.00 | 7,887 | — | — |
| 2022-08-29 | $226.00 | $226.00 | 2,104 | — | — |
| 2022-08-26 | $229.00 | $229.00 | 3,386 | — | — |
| 2022-08-25 | $244.00 | $244.00 | 1,452 | — | — |
| 2022-08-24 | $241.00 | $241.00 | 1,252 | — | — |
| 2022-08-23 | $242.00 | $242.00 | 2,282 | — | — |
| 2022-08-22 | $241.00 | $241.00 | 2,698 | — | — |
| 2022-08-19 | $265.00 | $265.00 | 2,953 | — | — |
| 2022-08-18 | $294.00 | $294.00 | 3,334 | — | — |
| 2022-08-17 | $307.00 | $307.00 | 3,132 | — | — |
| 2022-08-16 | $317.00 | $317.00 | 6,147 | — | — |
| 2022-08-15 | $286.00 | $286.00 | 2,657 | — | — |
| 2022-08-12 | $291.00 | $291.00 | 2,203 | — | — |
| 2022-08-11 | $285.00 | $285.00 | 1,887 | — | — |
| 2022-08-10 | $276.00 | $276.00 | 1,662 | — | — |
| 2022-08-09 | $258.00 | $258.00 | 1,997 | — | — |
| 2022-08-08 | $270.00 | $270.00 | 2,425 | — | — |
| 2022-08-05 | $259.00 | $259.00 | 2,906 | — | — |
| 2022-08-04 | $265.00 | $265.00 | 3,763 | — | — |
| 2022-08-03 | $275.00 | $275.00 | 1,872 | — | — |
| 2022-08-02 | $265.00 | $265.00 | 1,535 | — | — |
| 2022-08-01 | $265.00 | $265.00 | 2,381 | — | — |
| 2022-07-29 | $271.00 | $271.00 | 2,035 | — | — |
| 2022-07-28 | $275.00 | $275.00 | 2,249 | — | — |
| 2022-07-27 | $274.00 | $274.00 | 2,408 | — | — |
| 2022-07-26 | $272.00 | $272.00 | 2,698 | — | — |
| 2022-07-25 | $286.00 | $286.00 | 2,100 | — | — |
| 2022-07-22 | $277.00 | $277.00 | 2,514 | — | — |
| 2022-07-21 | $284.00 | $284.00 | 1,965 | — | — |
| 2022-07-20 | $282.00 | $282.00 | 2,582 | — | — |
| 2022-07-19 | $275.00 | $275.00 | 2,577 | — | — |
| 2022-07-18 | $264.00 | $264.00 | 2,487 | — | — |
| 2022-07-15 | $265.00 | $265.00 | 2,288 | — | — |
| 2022-07-14 | $264.00 | $264.00 | 4,488 | — | — |
| 2022-07-13 | $266.00 | $266.00 | 3,319 | — | — |
| 2022-07-12 | $278.00 | $278.00 | 2,731 | — | — |
| 2022-07-11 | $281.00 | $281.00 | 4,361 | — | — |
| 2022-07-08 | $292.00 | $292.00 | 6,946 | — | — |
| 2022-07-07 | $304.00 | $304.00 | 3,869 | — | — |
| 2022-07-06 | $296.00 | $296.00 | 4,712 | — | — |
| 2022-07-05 | $305.00 | $305.00 | 6,300 | — | — |
| 2022-07-01 | $295.00 | $295.00 | 8,728 | — | — |
| 2022-06-30 | $293.00 | $293.00 | 8,769 | — | — |
| 2022-06-29 | $290.00 | $290.00 | 17,638 | — | — |
| 2022-06-28 | $297.00 | $297.00 | 11,220 | — | — |
| 2022-06-27 | $315.00 | $315.00 | 10,198 | — | — |
| 2022-06-24 | $323.00 | $323.00 | 63,847 | — | — |
| 2022-06-23 | $307.00 | $307.00 | 6,948 | — | — |
| 2022-06-22 | $283.00 | $283.00 | 6,730 | — | — |
| 2022-06-21 | $263.00 | $263.00 | 7,238 | — | — |
| 2022-06-17 | $257.00 | $257.00 | 16,777 | — | — |
| 2022-06-16 | $236.00 | $236.00 | 8,392 | — | — |
| 2022-06-15 | $245.00 | $245.00 | 7,671 | — | — |
| 2022-06-14 | $226.00 | $226.00 | 7,738 | — | — |
| 2022-06-13 | $246.00 | $246.00 | 5,366 | — | — |
| 2022-06-10 | $253.00 | $253.00 | 7,801 | — | — |
| 2022-06-09 | $279.00 | $279.00 | 4,635 | — | — |
| 2022-06-08 | $286.00 | $286.00 | 3,626 | — | — |
| 2022-06-07 | $296.00 | $296.00 | 7,403 | — | — |
| 2022-06-06 | $281.00 | $281.00 | 6,125 | — | — |
| 2022-06-03 | $277.00 | $277.00 | 5,603 | — | — |
| 2022-06-02 | $270.00 | $270.00 | 5,072 | — | — |
| 2022-06-01 | $250.00 | $250.00 | 5,887 | — | — |
| 2022-05-31 | $251.00 | $251.00 | 5,713 | — | — |
| 2022-05-27 | $250.00 | $250.00 | 5,013 | — | — |
| 2022-05-26 | $235.00 | $235.00 | 5,266 | — | — |
| 2022-05-25 | $217.00 | $217.00 | 6,260 | — | — |
| 2022-05-24 | $203.00 | $203.00 | 6,920 | — | — |
| 2022-05-23 | $220.00 | $220.00 | 5,595 | — | — |
| 2022-05-20 | $220.00 | $220.00 | 7,516 | — | — |
| 2022-05-19 | $235.00 | $235.00 | 4,013 | — | — |
| 2022-05-18 | $237.00 | $237.00 | 6,249 | — | — |
| 2022-05-17 | $254.00 | $254.00 | 6,915 | — | — |
| 2022-05-16 | $237.00 | $237.00 | 4,228 | — | — |
| 2022-05-13 | $249.00 | $249.00 | 4,646 | — | — |
| 2022-05-12 | $249.00 | $249.00 | 5,254 | — | — |
| 2022-05-11 | $239.00 | $239.00 | 5,020 | — | — |
| 2022-05-10 | $255.00 | $255.00 | 7,574 | — | — |
| 2022-05-09 | $252.00 | $252.00 | 6,156 | — | — |
| 2022-05-06 | $268.00 | $268.00 | 6,521 | — | — |
| 2022-05-05 | $272.00 | $272.00 | 5,288 | — | — |
| 2022-05-04 | $299.00 | $299.00 | 6,650 | — | — |
| 2022-05-03 | $296.00 | $296.00 | 9,103 | — | — |
| 2022-05-02 | $307.00 | $307.00 | 5,552 | — | — |
| 2022-04-29 | $304.00 | $304.00 | 4,899 | — | — |
| 2022-04-28 | $319.00 | $319.00 | 5,532 | — | — |
| 2022-04-27 | $318.00 | $318.00 | 4,788 | — | — |
| 2022-04-26 | $326.00 | $326.00 | 5,044 | — | — |
| 2022-04-25 | $345.00 | $345.00 | 4,551 | — | — |
| 2022-04-22 | $334.00 | $334.00 | 4,606 | — | — |
| 2022-04-21 | $349.00 | $349.00 | 4,756 | — | — |
| 2022-04-20 | $368.00 | $368.00 | 3,765 | — | — |
| 2022-04-19 | $374.00 | $374.00 | 5,009 | — | — |
| 2022-04-18 | $372.00 | $372.00 | 7,381 | — | — |
| 2022-04-14 | $362.00 | $362.00 | 7,124 | — | — |
| 2022-04-13 | $360.00 | $360.00 | 6,318 | — | — |
| 2022-04-12 | $345.00 | $345.00 | 4,806 | — | — |
| 2022-04-11 | $341.00 | $341.00 | 7,817 | — | — |
| 2022-04-08 | $339.00 | $339.00 | 5,832 | — | — |
| 2022-04-07 | $341.00 | $341.00 | 9,197 | — | — |
| 2022-04-06 | $353.00 | $353.00 | 9,744 | — | — |
| 2022-04-05 | $362.00 | $362.00 | 12,278 | — | — |
| 2022-04-04 | $381.00 | $381.00 | 11,735 | — | — |
| 2022-04-01 | $375.00 | $375.00 | 86,014 | — | — |
| 2022-03-31 | $358.00 | $358.00 | 19,382 | — | — |
| 2022-03-30 | $348.00 | $348.00 | 20,341 | — | — |
| 2022-03-29 | $382.00 | $382.00 | 20,035 | — | — |
| 2022-03-28 | $366.00 | $366.00 | 36,153 | — | — |
| 2022-03-25 | $408.00 | $408.00 | 8,184 | — | — |
| 2022-03-24 | $403.00 | $403.00 | 4,674 | — | — |
| 2022-03-23 | $420.00 | $420.00 | 5,392 | — | — |
| 2022-03-22 | $427.00 | $427.00 | 5,115 | — | — |
| 2022-03-21 | $434.00 | $434.00 | 6,806 | — | — |
| 2022-03-18 | $419.00 | $419.00 | 8,647 | — | — |
| 2022-03-17 | $405.00 | $405.00 | 4,778 | — | — |
| 2022-03-16 | $416.00 | $416.00 | 5,731 | — | — |
| 2022-03-15 | $410.00 | $410.00 | 7,668 | — | — |
| 2022-03-14 | $365.00 | $365.00 | 5,969 | — | — |
| 2022-03-11 | $387.00 | $387.00 | 6,140 | — | — |
| 2022-03-10 | $408.00 | $408.00 | 7,900 | — | — |
| 2022-03-09 | $401.00 | $401.00 | 4,939 | — | — |
| 2022-03-08 | $389.00 | $389.00 | 12,259 | — | — |
| 2022-03-07 | $479.00 | $479.00 | 5,109 | — | — |
| 2022-03-04 | $503.00 | $503.00 | 2,495 | — | — |
| 2022-03-03 | $533.00 | $533.00 | 2,996 | — | — |
| 2022-03-02 | $544.00 | $544.00 | 4,640 | — | — |
| 2022-03-01 | $529.00 | $529.00 | 2,256 | — | — |
| 2022-02-28 | $548.00 | $548.00 | 3,064 | — | — |
| 2022-02-25 | $538.00 | $538.00 | 2,160 | — | — |
| 2022-02-24 | $530.00 | $530.00 | 3,659 | — | — |
| 2022-02-23 | $509.00 | $509.00 | 3,905 | — | — |
| 2022-02-22 | $539.00 | $539.00 | 2,823 | — | — |
| 2022-02-18 | $557.00 | $557.00 | 2,672 | — | — |
| 2022-02-17 | $581.00 | $581.00 | 1,893 | — | — |
| 2022-02-16 | $591.00 | $591.00 | 1,609 | — | — |
| 2022-02-15 | $607.00 | $607.00 | 1,880 | — | — |
| 2022-02-14 | $582.00 | $582.00 | 2,362 | — | — |
| 2022-02-11 | $581.00 | $581.00 | 2,889 | — | — |
| 2022-02-10 | $593.00 | $593.00 | 3,823 | — | — |
| 2022-02-09 | $614.00 | $614.00 | 2,572 | — | — |
| 2022-02-08 | $613.00 | $613.00 | 1,914 | — | — |
| 2022-02-07 | $590.00 | $590.00 | 2,393 | — | — |
| 2022-02-04 | $588.00 | $588.00 | 1,936 | — | — |
| 2022-02-03 | $581.00 | $581.00 | 1,845 | — | — |
| 2022-02-02 | $589.00 | $589.00 | 2,780 | — | — |
| 2022-02-01 | $598.00 | $598.00 | 3,577 | — | — |
| 2022-01-31 | $602.00 | $602.00 | 3,110 | — | — |
| 2022-01-28 | $565.00 | $565.00 | 2,893 | — | — |
| 2022-01-27 | $544.00 | $544.00 | 3,099 | — | — |
| 2022-01-26 | $558.00 | $558.00 | 3,133 | — | — |
| 2022-01-25 | $580.00 | $580.00 | 2,813 | — | — |
| 2022-01-24 | $578.00 | $578.00 | 4,639 | — | — |
| 2022-01-21 | $562.00 | $562.00 | 4,770 | — | — |
| 2022-01-20 | $574.00 | $574.00 | 3,345 | — | — |
| 2022-01-19 | $605.00 | $605.00 | 2,510 | — | — |
| 2022-01-18 | $609.00 | $609.00 | 4,000 | — | — |
| 2022-01-14 | $615.00 | $615.00 | 4,093 | — | — |
| 2022-01-13 | $637.00 | $637.00 | 3,110 | — | — |
| 2022-01-12 | $640.00 | $640.00 | 3,279 | — | — |
| 2022-01-11 | $659.00 | $659.00 | 4,449 | — | — |
| 2022-01-10 | $655.00 | $655.00 | 4,670 | — | — |
| 2022-01-07 | $670.00 | $670.00 | 3,879 | — | — |
| 2022-01-06 | $680.00 | $680.00 | 2,871 | — | — |
| 2022-01-05 | $682.00 | $682.00 | 4,461 | — | — |
| 2022-01-04 | $735.00 | $735.00 | 4,850 | — | — |
| 2022-01-03 | $705.00 | $705.00 | 3,486 | — | — |