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
- 2018-03-08 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 | $343.68 | $343.68 | 8,331 | — | — |
| 2022-12-29 | $340.48 | $340.48 | 16,006 | — | — |
| 2022-12-28 | $340.00 | $340.00 | 15,463 | — | — |
| 2022-12-27 | $348.00 | $348.00 | 17,344 | — | — |
| 2022-12-23 | $351.52 | $351.52 | 25,925 | — | — |
| 2022-12-22 | $358.88 | $358.88 | 35,800 | — | — |
| 2022-12-21 | $337.76 | $337.76 | 24,106 | — | — |
| 2022-12-20 | $319.84 | $319.84 | 14,588 | — | — |
| 2022-12-19 | $320.00 | $320.00 | 17,944 | — | — |
| 2022-12-16 | $320.80 | $320.80 | 38,306 | — | — |
| 2022-12-15 | $323.20 | $323.20 | 32,156 | — | — |
| 2022-12-14 | $305.60 | $305.60 | 21,225 | — | — |
| 2022-12-13 | $289.76 | $289.76 | 9,888 | — | — |
| 2022-12-12 | $288.80 | $288.80 | 11,906 | — | — |
| 2022-12-09 | $272.32 | $272.32 | 8,819 | — | — |
| 2022-12-08 | $287.52 | $287.52 | 9,581 | — | — |
| 2022-12-07 | $295.52 | $295.52 | 14,281 | — | — |
| 2022-12-06 | $293.92 | $293.92 | 14,206 | — | — |
| 2022-12-05 | $299.68 | $299.68 | 15,969 | — | — |
| 2022-12-02 | $290.08 | $290.08 | 11,563 | — | — |
| 2022-12-01 | $287.52 | $287.52 | 38,856 | — | — |
| 2022-11-30 | $265.12 | $265.12 | 14,044 | — | — |
| 2022-11-29 | $242.88 | $242.88 | 10,113 | — | — |
| 2022-11-28 | $250.72 | $250.72 | 13,669 | — | — |
| 2022-11-25 | $249.76 | $249.76 | 3,381 | — | — |
| 2022-11-23 | $248.16 | $248.16 | 11,556 | — | — |
| 2022-11-22 | $235.52 | $235.52 | 12,513 | — | — |
| 2022-11-21 | $231.84 | $231.84 | 10,825 | — | — |
| 2022-11-18 | $243.04 | $243.04 | 17,425 | — | — |
| 2022-11-17 | $248.80 | $248.80 | 13,819 | — | — |
| 2022-11-16 | $245.60 | $245.60 | 14,800 | — | — |
| 2022-11-15 | $257.60 | $257.60 | 16,994 | — | — |
| 2022-11-14 | $259.84 | $259.84 | 21,481 | — | — |
| 2022-11-11 | $253.28 | $253.28 | 28,463 | — | — |
| 2022-11-10 | $236.00 | $236.00 | 48,638 | — | — |
| 2022-11-09 | $182.56 | $182.56 | 17,819 | — | — |
| 2022-11-08 | $196.00 | $196.00 | 11,044 | — | — |
| 2022-11-07 | $186.88 | $186.88 | 8,081 | — | — |
| 2022-11-04 | $187.52 | $187.52 | 10,144 | — | — |
| 2022-11-03 | $187.36 | $187.36 | 5,594 | — | — |
| 2022-11-02 | $192.32 | $192.32 | 8,994 | — | — |
| 2022-11-01 | $195.20 | $195.20 | 8,888 | — | — |
| 2022-10-31 | $201.44 | $201.44 | 10,350 | — | — |
| 2022-10-28 | $202.08 | $202.08 | 9,506 | — | — |
| 2022-10-27 | $191.04 | $191.04 | 10,069 | — | — |
| 2022-10-26 | $192.80 | $192.80 | 10,906 | — | — |
| 2022-10-25 | $195.52 | $195.52 | 11,363 | — | — |
| 2022-10-24 | $183.84 | $183.84 | 16,819 | — | — |
| 2022-10-21 | $172.64 | $172.64 | 10,231 | — | — |
| 2022-10-20 | $173.92 | $173.92 | 26,619 | — | — |
| 2022-10-19 | $165.60 | $165.60 | 17,763 | — | — |
| 2022-10-18 | $168.00 | $168.00 | 14,356 | — | — |
| 2022-10-17 | $167.68 | $167.68 | 9,813 | — | — |
| 2022-10-14 | $164.00 | $164.00 | 12,275 | — | — |
| 2022-10-13 | $175.52 | $175.52 | 9,438 | — | — |
| 2022-10-12 | $174.24 | $174.24 | 5,794 | — | — |
| 2022-10-11 | $175.68 | $175.68 | 12,706 | — | — |
| 2022-10-10 | $171.68 | $171.68 | 9,819 | — | — |
| 2022-10-07 | $177.60 | $177.60 | 11,750 | — | — |
| 2022-10-06 | $187.36 | $187.36 | 9,138 | — | — |
| 2022-10-05 | $196.00 | $196.00 | 13,513 | — | — |
| 2022-10-04 | $199.36 | $199.36 | 14,194 | — | — |
| 2022-10-03 | $184.64 | $184.64 | 10,781 | — | — |
| 2022-09-30 | $189.12 | $189.12 | 14,344 | — | — |
| 2022-09-29 | $181.44 | $181.44 | 11,394 | — | — |
| 2022-09-28 | $188.00 | $188.00 | 11,550 | — | — |
| 2022-09-27 | $179.04 | $179.04 | 9,419 | — | — |
| 2022-09-26 | $180.00 | $180.00 | 15,719 | — | — |
| 2022-09-23 | $184.64 | $184.64 | 15,838 | — | — |
| 2022-09-22 | $191.20 | $191.20 | 10,519 | — | — |
| 2022-09-21 | $192.64 | $192.64 | 23,506 | — | — |
| 2022-09-20 | $202.72 | $202.72 | 13,938 | — | — |
| 2022-09-19 | $204.16 | $204.16 | 11,500 | — | — |
| 2022-09-16 | $201.12 | $201.12 | 16,288 | — | — |
| 2022-09-15 | $212.32 | $212.32 | 18,725 | — | — |
| 2022-09-14 | $209.60 | $209.60 | 14,250 | — | — |
| 2022-09-13 | $212.16 | $212.16 | 16,869 | — | — |
| 2022-09-12 | $232.00 | $232.00 | 7,363 | — | — |
| 2022-09-09 | $233.60 | $233.60 | 11,788 | — | — |
| 2022-09-08 | $240.96 | $240.96 | 10,844 | — | — |
| 2022-09-07 | $231.04 | $231.04 | 11,294 | — | — |
| 2022-09-06 | $212.32 | $212.32 | 14,856 | — | — |
| 2022-09-02 | $225.12 | $225.12 | 10,106 | — | — |
| 2022-09-01 | $224.80 | $224.80 | 13,319 | — | — |
| 2022-08-31 | $218.88 | $218.88 | 12,338 | — | — |
| 2022-08-30 | $218.72 | $218.72 | 13,119 | — | — |
| 2022-08-29 | $219.68 | $219.68 | 8,869 | — | — |
| 2022-08-26 | $219.84 | $219.84 | 10,925 | — | — |
| 2022-08-25 | $231.20 | $231.20 | 12,469 | — | — |
| 2022-08-24 | $232.16 | $232.16 | 13,525 | — | — |
| 2022-08-23 | $228.16 | $228.16 | 10,600 | — | — |
| 2022-08-22 | $228.64 | $228.64 | 16,300 | — | — |
| 2022-08-19 | $231.04 | $231.04 | 9,150 | — | — |
| 2022-08-18 | $234.56 | $234.56 | 26,481 | — | — |
| 2022-08-17 | $232.80 | $232.80 | 14,056 | — | — |
| 2022-08-16 | $237.92 | $237.92 | 14,681 | — | — |
| 2022-08-15 | $244.16 | $244.16 | 16,594 | — | — |
| 2022-08-12 | $250.24 | $250.24 | 19,213 | — | — |
| 2022-08-11 | $242.72 | $242.72 | 25,569 | — | — |
| 2022-08-10 | $240.00 | $240.00 | 32,263 | — | — |
| 2022-08-09 | $245.76 | $245.76 | 25,769 | — | — |
| 2022-08-08 | $265.92 | $265.92 | 25,344 | — | — |
| 2022-08-05 | $262.56 | $262.56 | 20,975 | — | — |
| 2022-08-04 | $253.28 | $253.28 | 14,719 | — | — |
| 2022-08-03 | $238.56 | $238.56 | 20,313 | — | — |
| 2022-08-02 | $227.20 | $227.20 | 18,019 | — | — |
| 2022-08-01 | $220.48 | $220.48 | 31,806 | — | — |
| 2022-07-29 | $247.04 | $247.04 | 15,913 | — | — |
| 2022-07-28 | $251.36 | $251.36 | 10,456 | — | — |
| 2022-07-27 | $252.64 | $252.64 | 12,763 | — | — |
| 2022-07-26 | $244.16 | $244.16 | 13,163 | — | — |
| 2022-07-25 | $244.32 | $244.32 | 13,625 | — | — |
| 2022-07-22 | $253.60 | $253.60 | 11,994 | — | — |
| 2022-07-21 | $270.08 | $270.08 | 12,231 | — | — |
| 2022-07-20 | $279.52 | $279.52 | 34,388 | — | — |
| 2022-07-19 | $258.08 | $258.08 | 24,050 | — | — |
| 2022-07-18 | $244.64 | $244.64 | 24,675 | — | — |
| 2022-07-15 | $269.60 | $269.60 | 30,081 | — | — |
| 2022-07-14 | $273.60 | $273.60 | 27,563 | — | — |
| 2022-07-13 | $286.24 | $286.24 | 53,556 | — | — |
| 2022-07-12 | $248.32 | $248.32 | 20,338 | — | — |
| 2022-07-11 | $241.60 | $241.60 | 27,406 | — | — |
| 2022-07-08 | $259.36 | $259.36 | 24,488 | — | — |
| 2022-07-07 | $266.56 | $266.56 | 43,119 | — | — |
| 2022-07-06 | $253.60 | $253.60 | 48,019 | — | — |
| 2022-07-05 | $234.24 | $234.24 | 28,075 | — | — |
| 2022-07-01 | $228.32 | $228.32 | 48,319 | — | — |
| 2022-06-30 | $211.20 | $211.20 | 27,694 | — | — |
| 2022-06-29 | $214.08 | $214.08 | 34,331 | — | — |
| 2022-06-28 | $198.72 | $198.72 | 24,125 | — | — |
| 2022-06-27 | $205.44 | $205.44 | 26,681 | — | — |
| 2022-06-24 | $193.76 | $193.76 | 73,894 | — | — |
| 2022-06-23 | $192.96 | $192.96 | 25,881 | — | — |
| 2022-06-22 | $179.20 | $179.20 | 21,519 | — | — |
| 2022-06-21 | $172.48 | $172.48 | 32,394 | — | — |
| 2022-06-17 | $165.28 | $165.28 | 149,969 | — | — |
| 2022-06-16 | $144.48 | $144.48 | 60,344 | — | — |
| 2022-06-15 | $157.76 | $157.76 | 59,994 | — | — |
| 2022-06-14 | $147.04 | $147.04 | 36,419 | — | — |
| 2022-06-13 | $147.84 | $147.84 | 44,875 | — | — |
| 2022-06-10 | $164.16 | $164.16 | 37,963 | — | — |
| 2022-06-09 | $179.36 | $179.36 | 24,106 | — | — |
| 2022-06-08 | $187.52 | $187.52 | 36,038 | — | — |
| 2022-06-07 | $184.32 | $184.32 | 29,631 | — | — |
| 2022-06-06 | $172.80 | $172.80 | 16,969 | — | — |
| 2022-06-03 | $178.72 | $178.72 | 39,531 | — | — |
| 2022-06-02 | $170.56 | $170.56 | 35,788 | — | — |
| 2022-06-01 | $172.96 | $172.96 | 42,781 | — | — |
| 2022-05-31 | $187.20 | $187.20 | 31,050 | — | — |
| 2022-05-27 | $196.00 | $196.00 | 35,919 | — | — |
| 2022-05-26 | $184.64 | $184.64 | 27,250 | — | — |
| 2022-05-25 | $183.20 | $183.20 | 27,756 | — | — |
| 2022-05-24 | $183.20 | $183.20 | 48,625 | — | — |
| 2022-05-23 | $216.32 | $216.32 | 23,388 | — | — |
| 2022-05-20 | $217.12 | $217.12 | 22,206 | — | — |
| 2022-05-19 | $211.84 | $211.84 | 25,319 | — | — |
| 2022-05-18 | $212.64 | $212.64 | 39,294 | — | — |
| 2022-05-17 | $219.84 | $219.84 | 45,256 | — | — |
| 2022-05-16 | $192.48 | $192.48 | 22,875 | — | — |
| 2022-05-13 | $187.84 | $187.84 | 40,775 | — | — |
| 2022-05-12 | $172.16 | $172.16 | 64,981 | — | — |
| 2022-05-11 | $154.72 | $154.72 | 49,131 | — | — |
| 2022-05-10 | $179.68 | $179.68 | 58,619 | — | — |
| 2022-05-09 | $181.76 | $181.76 | 57,600 | — | — |
| 2022-05-06 | $200.96 | $200.96 | 38,619 | — | — |
| 2022-05-05 | $219.36 | $219.36 | 28,031 | — | — |
| 2022-05-04 | $236.80 | $236.80 | 33,606 | — | — |
| 2022-05-03 | $223.68 | $223.68 | 16,863 | — | — |
| 2022-05-02 | $223.20 | $223.20 | 26,125 | — | — |
| 2022-04-29 | $209.76 | $209.76 | 21,963 | — | — |
| 2022-04-28 | $212.80 | $212.80 | 34,781 | — | — |
| 2022-04-27 | $210.72 | $210.72 | 27,238 | — | — |
| 2022-04-26 | $221.44 | $221.44 | 28,963 | — | — |
| 2022-04-25 | $233.92 | $233.92 | 28,669 | — | — |
| 2022-04-22 | $218.88 | $218.88 | 36,500 | — | — |
| 2022-04-21 | $215.36 | $215.36 | 65,394 | — | — |
| 2022-04-20 | $230.88 | $230.88 | 51,225 | — | — |
| 2022-04-19 | $238.88 | $238.88 | 97,638 | — | — |
| 2022-04-18 | $236.32 | $236.32 | 43,306 | — | — |
| 2022-04-14 | $249.28 | $249.28 | 42,113 | — | — |
| 2022-04-13 | $257.92 | $257.92 | 49,294 | — | — |
| 2022-04-12 | $252.00 | $252.00 | 50,819 | — | — |
| 2022-04-11 | $260.48 | $260.48 | 72,363 | — | — |
| 2022-04-08 | $273.76 | $273.76 | 117,631 | — | — |
| 2022-04-07 | $281.92 | $281.92 | 135,194 | — | — |
| 2022-04-06 | $318.08 | $318.08 | 932,806 | — | — |
| 2022-04-05 | $318.08 | $318.08 | 46,131 | — | — |
| 2022-04-04 | $327.84 | $327.84 | 62,150 | — | — |
| 2022-04-01 | $344.80 | $344.80 | 20,144 | — | — |
| 2022-03-31 | $334.56 | $334.56 | 20,481 | — | — |
| 2022-03-30 | $347.04 | $347.04 | 22,500 | — | — |
| 2022-03-29 | $351.84 | $351.84 | 20,838 | — | — |
| 2022-03-28 | $329.44 | $329.44 | 20,575 | — | — |
| 2022-03-25 | $351.36 | $351.36 | 26,506 | — | — |
| 2022-03-24 | $349.76 | $349.76 | 43,613 | — | — |
| 2022-03-23 | $301.60 | $301.60 | 22,744 | — | — |
| 2022-03-22 | $300.32 | $300.32 | 40,950 | — | — |
| 2022-03-21 | $268.96 | $268.96 | 18,963 | — | — |
| 2022-03-18 | $282.56 | $282.56 | 43,744 | — | — |
| 2022-03-17 | $269.60 | $269.60 | 23,806 | — | — |
| 2022-03-16 | $258.88 | $258.88 | 29,913 | — | — |
| 2022-03-15 | $240.96 | $240.96 | 23,400 | — | — |
| 2022-03-14 | $244.96 | $244.96 | 26,131 | — | — |
| 2022-03-11 | $277.12 | $277.12 | 21,931 | — | — |
| 2022-03-10 | $289.76 | $289.76 | 20,075 | — | — |
| 2022-03-09 | $302.24 | $302.24 | 24,825 | — | — |
| 2022-03-08 | $285.28 | $285.28 | 14,038 | — | — |
| 2022-03-07 | $282.40 | $282.40 | 15,150 | — | — |
| 2022-03-04 | $265.44 | $265.44 | 12,706 | — | — |
| 2022-03-03 | $267.36 | $267.36 | 14,375 | — | — |
| 2022-03-02 | $283.20 | $283.20 | 12,319 | — | — |
| 2022-03-01 | $292.64 | $292.64 | 8,281 | — | — |
| 2022-02-28 | $292.96 | $292.96 | 17,231 | — | — |
| 2022-02-25 | $289.12 | $289.12 | 14,800 | — | — |
| 2022-02-24 | $290.56 | $290.56 | 27,831 | — | — |
| 2022-02-23 | $263.36 | $263.36 | 20,975 | — | — |
| 2022-02-22 | $253.60 | $253.60 | 31,481 | — | — |
| 2022-02-18 | $269.12 | $269.12 | 12,313 | — | — |
| 2022-02-17 | $276.00 | $276.00 | 15,763 | — | — |
| 2022-02-16 | $295.84 | $295.84 | 13,856 | — | — |
| 2022-02-15 | $297.12 | $297.12 | 20,650 | — | — |
| 2022-02-14 | $281.44 | $281.44 | 16,863 | — | — |
| 2022-02-11 | $283.52 | $283.52 | 17,663 | — | — |
| 2022-02-10 | $289.12 | $289.12 | 27,419 | — | — |
| 2022-02-09 | $296.96 | $296.96 | 21,169 | — | — |
| 2022-02-08 | $269.76 | $269.76 | 25,106 | — | — |
| 2022-02-07 | $265.76 | $265.76 | 21,750 | — | — |
| 2022-02-04 | $250.56 | $250.56 | 18,619 | — | — |
| 2022-02-03 | $245.12 | $245.12 | 17,881 | — | — |
| 2022-02-02 | $251.52 | $251.52 | 21,850 | — | — |
| 2022-02-01 | $270.24 | $270.24 | 23,850 | — | — |
| 2022-01-31 | $270.40 | $270.40 | 16,763 | — | — |
| 2022-01-28 | $249.44 | $249.44 | 20,631 | — | — |
| 2022-01-27 | $240.00 | $240.00 | 18,350 | — | — |
| 2022-01-26 | $262.88 | $262.88 | 14,931 | — | — |
| 2022-01-25 | $279.52 | $279.52 | 20,100 | — | — |
| 2022-01-24 | $275.20 | $275.20 | 21,769 | — | — |
| 2022-01-21 | $266.88 | $266.88 | 28,919 | — | — |
| 2022-01-20 | $278.88 | $278.88 | 16,625 | — | — |
| 2022-01-19 | $285.76 | $285.76 | 20,925 | — | — |
| 2022-01-18 | $288.00 | $288.00 | 20,800 | — | — |
| 2022-01-14 | $312.00 | $312.00 | 26,781 | — | — |
| 2022-01-13 | $311.20 | $311.20 | 18,175 | — | — |
| 2022-01-12 | $317.28 | $317.28 | 12,638 | — | — |
| 2022-01-11 | $329.60 | $329.60 | 10,075 | — | — |
| 2022-01-10 | $316.80 | $316.80 | 12,119 | — | — |
| 2022-01-07 | $315.36 | $315.36 | 9,356 | — | — |
| 2022-01-06 | $317.12 | $317.12 | 15,025 | — | — |
| 2022-01-05 | $322.88 | $322.88 | 19,725 | — | — |
| 2022-01-04 | $357.12 | $357.12 | 10,169 | — | — |
| 2022-01-03 | $365.28 | $365.28 | 16,594 | — | — |