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
- 2019-09-16 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 | $190.60 | $190.60 | 479,520 | — | — |
| 2022-12-29 | $180.80 | $180.80 | 457,200 | — | — |
| 2022-12-28 | $166.20 | $166.20 | 466,810 | — | — |
| 2022-12-27 | $165.00 | $165.00 | 597,015 | — | — |
| 2022-12-23 | $171.00 | $171.00 | 458,170 | — | — |
| 2022-12-22 | $178.00 | $178.00 | 629,385 | — | — |
| 2022-12-21 | $191.40 | $191.40 | 365,865 | — | — |
| 2022-12-20 | $190.40 | $190.40 | 362,820 | — | — |
| 2022-12-19 | $193.20 | $193.20 | 802,020 | — | — |
| 2022-12-16 | $209.00 | $209.00 | 609,130 | — | — |
| 2022-12-15 | $213.00 | $213.00 | 537,175 | — | — |
| 2022-12-14 | $225.20 | $225.20 | 459,025 | — | — |
| 2022-12-13 | $227.60 | $227.60 | 579,420 | — | — |
| 2022-12-12 | $219.80 | $219.80 | 471,310 | — | — |
| 2022-12-09 | $213.00 | $213.00 | 303,685 | — | — |
| 2022-12-08 | $220.00 | $220.00 | 363,045 | — | — |
| 2022-12-07 | $215.20 | $215.20 | 417,035 | — | — |
| 2022-12-06 | $217.80 | $217.80 | 565,045 | — | — |
| 2022-12-05 | $229.40 | $229.40 | 684,540 | — | — |
| 2022-12-02 | $232.80 | $232.80 | 980,685 | — | — |
| 2022-12-01 | $243.80 | $243.80 | 951,595 | — | — |
| 2022-11-30 | $248.40 | $248.40 | 463,505 | — | — |
| 2022-11-29 | $230.60 | $230.60 | 371,130 | — | — |
| 2022-11-28 | $228.80 | $228.80 | 346,300 | — | — |
| 2022-11-25 | $239.80 | $239.80 | 168,110 | — | — |
| 2022-11-23 | $239.40 | $239.40 | 266,740 | — | — |
| 2022-11-22 | $229.80 | $229.80 | 598,190 | — | — |
| 2022-11-21 | $234.20 | $234.20 | 383,350 | — | — |
| 2022-11-18 | $249.00 | $249.00 | 280,350 | — | — |
| 2022-11-17 | $251.80 | $251.80 | 303,075 | — | — |
| 2022-11-16 | $257.60 | $257.60 | 390,940 | — | — |
| 2022-11-15 | $273.60 | $273.60 | 408,820 | — | — |
| 2022-11-14 | $266.00 | $266.00 | 408,055 | — | — |
| 2022-11-11 | $267.60 | $267.60 | 482,840 | — | — |
| 2022-11-10 | $250.00 | $250.00 | 526,695 | — | — |
| 2022-11-09 | $224.60 | $224.60 | 430,255 | — | — |
| 2022-11-08 | $243.80 | $243.80 | 352,065 | — | — |
| 2022-11-07 | $238.60 | $238.60 | 608,665 | — | — |
| 2022-11-04 | $251.20 | $251.20 | 387,410 | — | — |
| 2022-11-03 | $260.80 | $260.80 | 261,450 | — | — |
| 2022-11-02 | $261.00 | $261.00 | 349,450 | — | — |
| 2022-11-01 | $282.00 | $282.00 | 269,800 | — | — |
| 2022-10-31 | $279.60 | $279.60 | 273,530 | — | — |
| 2022-10-28 | $270.40 | $270.40 | 242,770 | — | — |
| 2022-10-27 | $273.20 | $273.20 | 282,940 | — | — |
| 2022-10-26 | $274.20 | $274.20 | 408,285 | — | — |
| 2022-10-25 | $266.80 | $266.80 | 415,360 | — | — |
| 2022-10-24 | $248.40 | $248.40 | 372,560 | — | — |
| 2022-10-21 | $253.00 | $253.00 | 360,465 | — | — |
| 2022-10-20 | $247.20 | $247.20 | 415,890 | — | — |
| 2022-10-19 | $259.80 | $259.80 | 396,425 | — | — |
| 2022-10-18 | $273.60 | $273.60 | 365,615 | — | — |
| 2022-10-17 | $261.40 | $261.40 | 337,745 | — | — |
| 2022-10-14 | $251.80 | $251.80 | 414,740 | — | — |
| 2022-10-13 | $270.00 | $270.00 | 399,495 | — | — |
| 2022-10-12 | $267.80 | $267.80 | 301,830 | — | — |
| 2022-10-11 | $274.20 | $274.20 | 378,350 | — | — |
| 2022-10-10 | $275.20 | $275.20 | 435,080 | — | — |
| 2022-10-07 | $288.60 | $288.60 | 447,055 | — | — |
| 2022-10-06 | $312.20 | $312.20 | 353,735 | — | — |
| 2022-10-05 | $312.80 | $312.80 | 388,895 | — | — |
| 2022-10-04 | $326.20 | $326.20 | 476,490 | — | — |
| 2022-10-03 | $301.00 | $301.00 | 356,305 | — | — |
| 2022-09-30 | $295.20 | $295.20 | 326,120 | — | — |
| 2022-09-29 | $298.60 | $298.60 | 412,245 | — | — |
| 2022-09-28 | $316.60 | $316.60 | 428,360 | — | — |
| 2022-09-27 | $304.40 | $304.40 | 506,025 | — | — |
| 2022-09-26 | $290.20 | $290.20 | 328,235 | — | — |
| 2022-09-23 | $295.00 | $295.00 | 467,115 | — | — |
| 2022-09-22 | $306.80 | $306.80 | 483,835 | — | — |
| 2022-09-21 | $324.20 | $324.20 | 467,975 | — | — |
| 2022-09-20 | $328.80 | $328.80 | 440,030 | — | — |
| 2022-09-19 | $355.00 | $355.00 | 389,345 | — | — |
| 2022-09-16 | $359.40 | $359.40 | 960,125 | — | — |
| 2022-09-15 | $385.00 | $385.00 | 1,251,100 | — | — |
| 2022-09-14 | $363.60 | $363.60 | 515,170 | — | — |
| 2022-09-13 | $350.80 | $350.80 | 504,575 | — | — |
| 2022-09-12 | $365.60 | $365.60 | 442,100 | — | — |
| 2022-09-09 | $353.60 | $353.60 | 524,665 | — | — |
| 2022-09-08 | $345.00 | $345.00 | 629,985 | — | — |
| 2022-09-07 | $321.60 | $321.60 | 714,905 | — | — |
| 2022-09-06 | $295.00 | $295.00 | 603,325 | — | — |
| 2022-09-02 | $290.00 | $290.00 | 627,040 | — | — |
| 2022-09-01 | $306.20 | $306.20 | 822,330 | — | — |
| 2022-08-31 | $325.40 | $325.40 | 1,407,560 | — | — |
| 2022-08-30 | $289.80 | $289.80 | 652,600 | — | — |
| 2022-08-29 | $300.80 | $300.80 | 262,375 | — | — |
| 2022-08-26 | $305.60 | $305.60 | 352,255 | — | — |
| 2022-08-25 | $313.80 | $313.80 | 352,050 | — | — |
| 2022-08-24 | $303.80 | $303.80 | 547,180 | — | — |
| 2022-08-23 | $284.00 | $284.00 | 346,675 | — | — |
| 2022-08-22 | $282.40 | $282.40 | 316,080 | — | — |
| 2022-08-19 | $300.60 | $300.60 | 480,260 | — | — |
| 2022-08-18 | $330.80 | $330.80 | 310,335 | — | — |
| 2022-08-17 | $337.60 | $337.60 | 391,745 | — | — |
| 2022-08-16 | $362.00 | $362.00 | 407,185 | — | — |
| 2022-08-15 | $372.60 | $372.60 | 485,950 | — | — |
| 2022-08-12 | $377.40 | $377.40 | 1,065,735 | — | — |
| 2022-08-11 | $333.80 | $333.80 | 745,450 | — | — |
| 2022-08-10 | $328.80 | $328.80 | 377,195 | — | — |
| 2022-08-09 | $314.60 | $314.60 | 294,520 | — | — |
| 2022-08-08 | $320.00 | $320.00 | 624,755 | — | — |
| 2022-08-05 | $321.20 | $321.20 | 344,275 | — | — |
| 2022-08-04 | $317.60 | $317.60 | 283,125 | — | — |
| 2022-08-03 | $319.20 | $319.20 | 347,205 | — | — |
| 2022-08-02 | $308.20 | $308.20 | 377,395 | — | — |
| 2022-08-01 | $294.80 | $294.80 | 350,595 | — | — |
| 2022-07-29 | $302.20 | $302.20 | 582,860 | — | — |
| 2022-07-28 | $306.00 | $306.00 | 953,035 | — | — |
| 2022-07-27 | $262.80 | $262.80 | 284,660 | — | — |
| 2022-07-26 | $255.00 | $255.00 | 229,435 | — | — |
| 2022-07-25 | $266.40 | $266.40 | 218,835 | — | — |
| 2022-07-22 | $277.00 | $277.00 | 379,350 | — | — |
| 2022-07-21 | $294.80 | $294.80 | 473,480 | — | — |
| 2022-07-20 | $286.60 | $286.60 | 667,390 | — | — |
| 2022-07-19 | $252.80 | $252.80 | 295,630 | — | — |
| 2022-07-18 | $248.60 | $248.60 | 529,055 | — | — |
| 2022-07-15 | $231.40 | $231.40 | 421,395 | — | — |
| 2022-07-14 | $226.80 | $226.80 | 441,920 | — | — |
| 2022-07-13 | $238.60 | $238.60 | 494,865 | — | — |
| 2022-07-12 | $239.40 | $239.40 | 379,250 | — | — |
| 2022-07-11 | $238.80 | $238.80 | 575,400 | — | — |
| 2022-07-08 | $267.60 | $267.60 | 652,490 | — | — |
| 2022-07-07 | $275.00 | $275.00 | 580,860 | — | — |
| 2022-07-06 | $249.00 | $249.00 | 420,340 | — | — |
| 2022-07-05 | $254.00 | $254.00 | 528,105 | — | — |
| 2022-07-01 | $253.80 | $253.80 | 572,325 | — | — |
| 2022-06-30 | $273.80 | $273.80 | 327,430 | — | — |
| 2022-06-29 | $277.20 | $277.20 | 357,125 | — | — |
| 2022-06-28 | $288.00 | $288.00 | 403,035 | — | — |
| 2022-06-27 | $307.80 | $307.80 | 413,680 | — | — |
| 2022-06-24 | $309.20 | $309.20 | 679,870 | — | — |
| 2022-06-23 | $311.00 | $311.00 | 583,300 | — | — |
| 2022-06-22 | $285.00 | $285.00 | 382,690 | — | — |
| 2022-06-21 | $288.60 | $288.60 | 445,510 | — | — |
| 2022-06-17 | $280.60 | $280.60 | 669,615 | — | — |
| 2022-06-16 | $251.00 | $251.00 | 471,635 | — | — |
| 2022-06-15 | $267.20 | $267.20 | 558,480 | — | — |
| 2022-06-14 | $250.20 | $250.20 | 407,525 | — | — |
| 2022-06-13 | $241.60 | $241.60 | 818,795 | — | — |
| 2022-06-10 | $287.80 | $287.80 | 519,140 | — | — |
| 2022-06-09 | $308.20 | $308.20 | 570,085 | — | — |
| 2022-06-08 | $309.80 | $309.80 | 577,010 | — | — |
| 2022-06-07 | $311.00 | $311.00 | 457,240 | — | — |
| 2022-06-06 | $299.40 | $299.40 | 641,915 | — | — |
| 2022-06-03 | $291.40 | $291.40 | 974,715 | — | — |
| 2022-06-02 | $278.00 | $278.00 | 977,820 | — | — |
| 2022-06-01 | $249.00 | $249.00 | 587,720 | — | — |
| 2022-05-31 | $255.80 | $255.80 | 842,975 | — | — |
| 2022-05-27 | $269.00 | $269.00 | 822,760 | — | — |
| 2022-05-26 | $236.20 | $236.20 | 385,020 | — | — |
| 2022-05-25 | $215.80 | $215.80 | 361,105 | — | — |
| 2022-05-24 | $208.20 | $208.20 | 394,145 | — | — |
| 2022-05-23 | $226.00 | $226.00 | 402,370 | — | — |
| 2022-05-20 | $220.40 | $220.40 | 538,795 | — | — |
| 2022-05-19 | $219.80 | $219.80 | 390,300 | — | — |
| 2022-05-18 | $207.60 | $207.60 | 398,505 | — | — |
| 2022-05-17 | $214.60 | $214.60 | 479,180 | — | — |
| 2022-05-16 | $198.80 | $198.80 | 485,835 | — | — |
| 2022-05-13 | $207.80 | $207.80 | 579,345 | — | — |
| 2022-05-12 | $192.40 | $192.40 | 784,925 | — | — |
| 2022-05-11 | $179.00 | $179.00 | 923,815 | — | — |
| 2022-05-10 | $205.40 | $205.40 | 789,480 | — | — |
| 2022-05-09 | $213.00 | $213.00 | 657,185 | — | — |
| 2022-05-06 | $240.40 | $240.40 | 459,875 | — | — |
| 2022-05-05 | $263.60 | $263.60 | 394,635 | — | — |
| 2022-05-04 | $284.40 | $284.40 | 357,925 | — | — |
| 2022-05-03 | $269.60 | $269.60 | 345,105 | — | — |
| 2022-05-02 | $264.60 | $264.60 | 495,435 | — | — |
| 2022-04-29 | $258.80 | $258.80 | 384,600 | — | — |
| 2022-04-28 | $269.60 | $269.60 | 410,630 | — | — |
| 2022-04-27 | $265.40 | $265.40 | 396,740 | — | — |
| 2022-04-26 | $277.40 | $277.40 | 445,050 | — | — |
| 2022-04-25 | $298.80 | $298.80 | 316,150 | — | — |
| 2022-04-22 | $288.60 | $288.60 | 430,565 | — | — |
| 2022-04-21 | $292.40 | $292.40 | 457,360 | — | — |
| 2022-04-20 | $308.60 | $308.60 | 302,370 | — | — |
| 2022-04-19 | $327.40 | $327.40 | 476,210 | — | — |
| 2022-04-18 | $305.20 | $305.20 | 538,375 | — | — |
| 2022-04-14 | $305.00 | $305.00 | 479,705 | — | — |
| 2022-04-13 | $333.20 | $333.20 | 228,090 | — | — |
| 2022-04-12 | $321.80 | $321.80 | 427,985 | — | — |
| 2022-04-11 | $330.20 | $330.20 | 333,660 | — | — |
| 2022-04-08 | $335.20 | $335.20 | 366,385 | — | — |
| 2022-04-07 | $356.00 | $356.00 | 364,650 | — | — |
| 2022-04-06 | $354.80 | $354.80 | 655,955 | — | — |
| 2022-04-05 | $389.80 | $389.80 | 463,605 | — | — |
| 2022-04-04 | $410.80 | $410.80 | 346,760 | — | — |
| 2022-04-01 | $394.00 | $394.00 | 242,690 | — | — |
| 2022-03-31 | $397.60 | $397.60 | 496,090 | — | — |
| 2022-03-30 | $387.40 | $387.40 | 313,205 | — | — |
| 2022-03-29 | $393.20 | $393.20 | 366,000 | — | — |
| 2022-03-28 | $373.40 | $373.40 | 250,085 | — | — |
| 2022-03-25 | $369.40 | $369.40 | 298,895 | — | — |
| 2022-03-24 | $375.00 | $375.00 | 239,490 | — | — |
| 2022-03-23 | $369.60 | $369.60 | 337,100 | — | — |
| 2022-03-22 | $368.80 | $368.80 | 317,005 | — | — |
| 2022-03-21 | $362.60 | $362.60 | 370,010 | — | — |
| 2022-03-18 | $368.80 | $368.80 | 489,900 | — | — |
| 2022-03-17 | $360.20 | $360.20 | 475,875 | — | — |
| 2022-03-16 | $342.20 | $342.20 | 572,655 | — | — |
| 2022-03-15 | $310.00 | $310.00 | 425,715 | — | — |
| 2022-03-14 | $299.00 | $299.00 | 400,655 | — | — |
| 2022-03-11 | $331.20 | $331.20 | 375,350 | — | — |
| 2022-03-10 | $344.40 | $344.40 | 354,175 | — | — |
| 2022-03-09 | $349.40 | $349.40 | 687,595 | — | — |
| 2022-03-08 | $331.40 | $331.40 | 751,115 | — | — |
| 2022-03-07 | $314.60 | $314.60 | 843,210 | — | — |
| 2022-03-04 | $288.00 | $288.00 | 580,410 | — | — |
| 2022-03-03 | $300.20 | $300.20 | 1,050,880 | — | — |
| 2022-03-02 | $281.40 | $281.40 | 502,115 | — | — |
| 2022-03-01 | $285.80 | $285.80 | 351,175 | — | — |
| 2022-02-28 | $290.40 | $290.40 | 457,805 | — | — |
| 2022-02-25 | $274.20 | $274.20 | 325,560 | — | — |
| 2022-02-24 | $272.80 | $272.80 | 584,315 | — | — |
| 2022-02-23 | $247.60 | $247.60 | 380,870 | — | — |
| 2022-02-22 | $259.40 | $259.40 | 424,780 | — | — |
| 2022-02-18 | $276.20 | $276.20 | 353,160 | — | — |
| 2022-02-17 | $289.00 | $289.00 | 452,170 | — | — |
| 2022-02-16 | $306.40 | $306.40 | 400,120 | — | — |
| 2022-02-15 | $305.20 | $305.20 | 580,935 | — | — |
| 2022-02-14 | $267.60 | $267.60 | 351,220 | — | — |
| 2022-02-11 | $270.00 | $270.00 | 623,000 | — | — |
| 2022-02-10 | $278.40 | $278.40 | 718,315 | — | — |
| 2022-02-09 | $276.40 | $276.40 | 387,350 | — | — |
| 2022-02-08 | $260.00 | $260.00 | 614,125 | — | — |
| 2022-02-07 | $254.00 | $254.00 | 448,510 | — | — |
| 2022-02-04 | $265.20 | $265.20 | 375,145 | — | — |
| 2022-02-03 | $251.80 | $251.80 | 528,500 | — | — |
| 2022-02-02 | $269.20 | $269.20 | 393,940 | — | — |
| 2022-02-01 | $284.80 | $284.80 | 431,415 | — | — |
| 2022-01-31 | $277.00 | $277.00 | 603,445 | — | — |
| 2022-01-28 | $253.00 | $253.00 | 588,270 | — | — |
| 2022-01-27 | $229.00 | $229.00 | 696,275 | — | — |
| 2022-01-26 | $251.80 | $251.80 | 472,845 | — | — |
| 2022-01-25 | $250.00 | $250.00 | 425,690 | — | — |
| 2022-01-24 | $258.80 | $258.80 | 860,725 | — | — |
| 2022-01-21 | $264.40 | $264.40 | 520,470 | — | — |
| 2022-01-20 | $282.60 | $282.60 | 424,295 | — | — |
| 2022-01-19 | $284.80 | $284.80 | 465,015 | — | — |
| 2022-01-18 | $286.00 | $286.00 | 470,220 | — | — |
| 2022-01-14 | $293.80 | $293.80 | 543,150 | — | — |
| 2022-01-13 | $295.80 | $295.80 | 687,090 | — | — |
| 2022-01-12 | $319.80 | $319.80 | 362,360 | — | — |
| 2022-01-11 | $324.20 | $324.20 | 413,145 | — | — |
| 2022-01-10 | $315.60 | $315.60 | 759,760 | — | — |
| 2022-01-07 | $337.80 | $337.80 | 435,595 | — | — |
| 2022-01-06 | $347.00 | $347.00 | 513,570 | — | — |
| 2022-01-05 | $363.20 | $363.20 | 384,800 | — | — |
| 2022-01-04 | $390.40 | $390.40 | 390,405 | — | — |
| 2022-01-03 | $397.40 | $397.40 | 397,220 | — | — |