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
- 2021-12-08 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 | $240.00 | $240.00 | 766 | — | — |
| 2022-12-29 | $259.20 | $259.20 | 1,015 | — | — |
| 2022-12-28 | $223.20 | $223.20 | 440 | — | — |
| 2022-12-27 | $216.00 | $216.00 | 210 | — | — |
| 2022-12-23 | $229.44 | $229.44 | 71 | — | — |
| 2022-12-22 | $223.20 | $223.20 | 151 | — | — |
| 2022-12-21 | $224.40 | $224.40 | 111 | — | — |
| 2022-12-20 | $223.20 | $223.20 | 80 | — | — |
| 2022-12-19 | $230.40 | $230.40 | 107 | — | — |
| 2022-12-16 | $247.20 | $247.20 | 316 | — | — |
| 2022-12-15 | $232.80 | $232.80 | 90 | — | — |
| 2022-12-14 | $219.36 | $219.36 | 137 | — | — |
| 2022-12-13 | $242.40 | $242.40 | 266 | — | — |
| 2022-12-12 | $228.00 | $228.00 | 55 | — | — |
| 2022-12-09 | $232.80 | $232.80 | 127 | — | — |
| 2022-12-08 | $242.40 | $242.40 | 163 | — | — |
| 2022-12-07 | $232.80 | $232.80 | 82 | — | — |
| 2022-12-06 | $213.60 | $213.60 | 163 | — | — |
| 2022-12-05 | $225.84 | $225.84 | 104 | — | — |
| 2022-12-02 | $232.32 | $232.32 | 52 | — | — |
| 2022-12-01 | $233.52 | $233.52 | 34 | — | — |
| 2022-11-30 | $238.32 | $238.32 | 90 | — | — |
| 2022-11-29 | $221.76 | $221.76 | 115 | — | — |
| 2022-11-28 | $240.00 | $240.00 | 164 | — | — |
| 2022-11-25 | $216.00 | $216.00 | 29 | — | — |
| 2022-11-23 | $217.20 | $217.20 | 171 | — | — |
| 2022-11-22 | $208.80 | $208.80 | 1,842 | — | — |
| 2022-11-21 | $166.08 | $166.08 | 405 | — | — |
| 2022-11-18 | $211.20 | $211.20 | 155 | — | — |
| 2022-11-17 | $211.20 | $211.20 | 146 | — | — |
| 2022-11-16 | $225.60 | $225.60 | 127 | — | — |
| 2022-11-15 | $237.12 | $237.12 | 240 | — | — |
| 2022-11-14 | $244.80 | $244.80 | 180 | — | — |
| 2022-11-11 | $252.00 | $252.00 | 40 | — | — |
| 2022-11-10 | $251.52 | $251.52 | 31 | — | — |
| 2022-11-09 | $242.40 | $242.40 | 342 | — | — |
| 2022-11-08 | $254.40 | $254.40 | 77 | — | — |
| 2022-11-07 | $254.40 | $254.40 | 29 | — | — |
| 2022-11-04 | $252.96 | $252.96 | 63 | — | — |
| 2022-11-03 | $256.80 | $256.80 | 10 | — | — |
| 2022-11-02 | $259.20 | $259.20 | 17 | — | — |
| 2022-11-01 | $261.60 | $261.60 | 26 | — | — |
| 2022-10-31 | $259.20 | $259.20 | 36 | — | — |
| 2022-10-28 | $256.80 | $256.80 | 70 | — | — |
| 2022-10-27 | $244.80 | $244.80 | 304 | — | — |
| 2022-10-26 | $247.20 | $247.20 | 80 | — | — |
| 2022-10-25 | $256.80 | $256.80 | 199 | — | — |
| 2022-10-24 | $252.00 | $252.00 | 156 | — | — |
| 2022-10-21 | $268.80 | $268.80 | 100 | — | — |
| 2022-10-20 | $259.20 | $259.20 | 94 | — | — |
| 2022-10-19 | $256.80 | $256.80 | 105 | — | — |
| 2022-10-18 | $268.80 | $268.80 | 31 | — | — |
| 2022-10-17 | $267.60 | $267.60 | 124 | — | — |
| 2022-10-14 | $264.00 | $264.00 | 133 | — | — |
| 2022-10-13 | $266.40 | $266.40 | 203 | — | — |
| 2022-10-12 | $290.40 | $290.40 | 42 | — | — |
| 2022-10-11 | $292.80 | $292.80 | 90 | — | — |
| 2022-10-10 | $307.20 | $307.20 | 57 | — | — |
| 2022-10-07 | $297.60 | $297.60 | 99 | — | — |
| 2022-10-06 | $316.80 | $316.80 | 375 | — | — |
| 2022-10-05 | $328.80 | $328.80 | 949 | — | — |
| 2022-10-04 | $284.40 | $284.40 | 92 | — | — |
| 2022-10-03 | $264.00 | $264.00 | 68 | — | — |
| 2022-09-30 | $256.80 | $256.80 | 18 | — | — |
| 2022-09-29 | $249.60 | $249.60 | 81 | — | — |
| 2022-09-28 | $254.40 | $254.40 | 135 | — | — |
| 2022-09-27 | $233.28 | $233.28 | 126 | — | — |
| 2022-09-26 | $228.00 | $228.00 | 389 | — | — |
| 2022-09-23 | $240.00 | $240.00 | 307 | — | — |
| 2022-09-22 | $256.80 | $256.80 | 593 | — | — |
| 2022-09-21 | $273.60 | $273.60 | 360 | — | — |
| 2022-09-20 | $273.60 | $273.60 | 375 | — | — |
| 2022-09-19 | $292.80 | $292.80 | 593 | — | — |
| 2022-09-16 | $309.60 | $309.60 | 428 | — | — |
| 2022-09-15 | $333.60 | $333.60 | 1,303 | — | — |
| 2022-09-14 | $364.80 | $364.80 | 235 | — | — |
| 2022-09-13 | $398.40 | $398.40 | 163 | — | — |
| 2022-09-12 | $393.60 | $393.60 | 304 | — | — |
| 2022-09-09 | $372.00 | $372.00 | 384 | — | — |
| 2022-09-08 | $357.60 | $357.60 | 213 | — | — |
| 2022-09-07 | $364.80 | $364.80 | 188 | — | — |
| 2022-09-06 | $372.00 | $372.00 | 812 | — | — |
| 2022-09-02 | $367.20 | $367.20 | 217 | — | — |
| 2022-09-01 | $372.00 | $372.00 | 437 | — | — |
| 2022-08-31 | $396.00 | $396.00 | 306 | — | — |
| 2022-08-30 | $427.20 | $427.20 | 2,502 | — | — |
| 2022-08-29 | $439.20 | $439.20 | 632 | — | — |
| 2022-08-26 | $417.60 | $417.60 | 603 | — | — |
| 2022-08-25 | $436.80 | $436.80 | 1,187 | — | — |
| 2022-08-24 | $393.60 | $393.60 | 928 | — | — |
| 2022-08-23 | $357.60 | $357.60 | 205 | — | — |
| 2022-08-22 | $370.56 | $370.56 | 413 | — | — |
| 2022-08-19 | $357.60 | $357.60 | 292 | — | — |
| 2022-08-18 | $352.80 | $352.80 | 460 | — | — |
| 2022-08-17 | $328.80 | $328.80 | 440 | — | — |
| 2022-08-16 | $360.00 | $360.00 | 188 | — | — |
| 2022-08-15 | $374.40 | $374.40 | 625 | — | — |
| 2022-08-12 | $396.00 | $396.00 | 2,935 | — | — |
| 2022-08-11 | $357.60 | $357.60 | 383 | — | — |
| 2022-08-10 | $396.00 | $396.00 | 592 | — | — |
| 2022-08-09 | $376.80 | $376.80 | 250 | — | — |
| 2022-08-08 | $362.40 | $362.40 | 472 | — | — |
| 2022-08-05 | $410.40 | $410.40 | 309 | — | — |
| 2022-08-04 | $420.00 | $420.00 | 1,423 | — | — |
| 2022-08-03 | $336.00 | $336.00 | 228 | — | — |
| 2022-08-02 | $297.60 | $297.60 | 65 | — | — |
| 2022-08-01 | $302.40 | $302.40 | 230 | — | — |
| 2022-07-29 | $295.20 | $295.20 | 68 | — | — |
| 2022-07-28 | $288.00 | $288.00 | 81 | — | — |
| 2022-07-27 | $277.20 | $277.20 | 250 | — | — |
| 2022-07-26 | $297.60 | $297.60 | 245 | — | — |
| 2022-07-25 | $324.00 | $324.00 | 40 | — | — |
| 2022-07-22 | $338.40 | $338.40 | 83 | — | — |
| 2022-07-21 | $343.20 | $343.20 | 48 | — | — |
| 2022-07-20 | $350.40 | $350.40 | 151 | — | — |
| 2022-07-19 | $345.60 | $345.60 | 71 | — | — |
| 2022-07-18 | $331.20 | $331.20 | 254 | — | — |
| 2022-07-15 | $376.80 | $376.80 | 11 | — | — |
| 2022-07-14 | $374.40 | $374.40 | 86 | — | — |
| 2022-07-13 | $379.20 | $379.20 | 57 | — | — |
| 2022-07-12 | $380.40 | $380.40 | 56 | — | — |
| 2022-07-11 | $393.60 | $393.60 | 90 | — | — |
| 2022-07-08 | $384.00 | $384.00 | 87 | — | — |
| 2022-07-07 | $372.00 | $372.00 | 38 | — | — |
| 2022-07-06 | $372.00 | $372.00 | 115 | — | — |
| 2022-07-05 | $357.60 | $357.60 | 125 | — | — |
| 2022-07-01 | $355.20 | $355.20 | 45 | — | — |
| 2022-06-30 | $350.40 | $350.40 | 38 | — | — |
| 2022-06-29 | $345.60 | $345.60 | 82 | — | — |
| 2022-06-28 | $340.80 | $340.80 | 220 | — | — |
| 2022-06-27 | $337.20 | $337.20 | 137 | — | — |
| 2022-06-24 | $350.40 | $350.40 | 31 | — | — |
| 2022-06-23 | $343.20 | $343.20 | 367 | — | — |
| 2022-06-22 | $350.40 | $350.40 | 27 | — | — |
| 2022-06-21 | $355.20 | $355.20 | 50 | — | — |
| 2022-06-17 | $348.00 | $348.00 | 923 | — | — |
| 2022-06-16 | $316.32 | $316.32 | 120 | — | — |
| 2022-06-15 | $336.00 | $336.00 | 504 | — | — |
| 2022-06-14 | $292.80 | $292.80 | 102 | — | — |
| 2022-06-13 | $309.60 | $309.60 | 228 | — | — |
| 2022-06-10 | $336.00 | $336.00 | 435 | — | — |
| 2022-06-09 | $319.68 | $319.68 | 104 | — | — |
| 2022-06-08 | $316.80 | $316.80 | 247 | — | — |
| 2022-06-07 | $302.40 | $302.40 | 375 | — | — |
| 2022-06-06 | $304.80 | $304.80 | 258 | — | — |
| 2022-06-03 | $317.52 | $317.52 | 211 | — | — |
| 2022-06-02 | $282.00 | $282.00 | 307 | — | — |
| 2022-06-01 | $278.40 | $278.40 | 27 | — | — |
| 2022-05-31 | $261.60 | $261.60 | 239 | — | — |
| 2022-05-27 | $271.20 | $271.20 | 117 | — | — |
| 2022-05-26 | $276.72 | $276.72 | 85 | — | — |
| 2022-05-25 | $264.00 | $264.00 | 97 | — | — |
| 2022-05-24 | $271.20 | $271.20 | 87 | — | — |
| 2022-05-23 | $290.40 | $290.40 | 27 | — | — |
| 2022-05-20 | $285.60 | $285.60 | 57 | — | — |
| 2022-05-19 | $292.80 | $292.80 | 40 | — | — |
| 2022-05-18 | $295.20 | $295.20 | 40 | — | — |
| 2022-05-17 | $297.60 | $297.60 | 34 | — | — |
| 2022-05-16 | $283.20 | $283.20 | 25 | — | — |
| 2022-05-13 | $300.00 | $300.00 | 430 | — | — |
| 2022-05-12 | $259.20 | $259.20 | 240 | — | — |
| 2022-05-11 | $276.00 | $276.00 | 277 | — | — |
| 2022-05-10 | $273.60 | $273.60 | 192 | — | — |
| 2022-05-09 | $280.80 | $280.80 | 236 | — | — |
| 2022-05-06 | $336.00 | $336.00 | 306 | — | — |
| 2022-05-05 | $316.80 | $316.80 | 182 | — | — |
| 2022-05-04 | $343.20 | $343.20 | 187 | — | — |
| 2022-05-03 | $336.00 | $336.00 | 235 | — | — |
| 2022-05-02 | $350.40 | $350.40 | 215 | — | — |
| 2022-04-29 | $388.80 | $388.80 | 59 | — | — |
| 2022-04-28 | $374.40 | $374.40 | 130 | — | — |
| 2022-04-27 | $381.60 | $381.60 | 138 | — | — |
| 2022-04-26 | $386.40 | $386.40 | 216 | — | — |
| 2022-04-25 | $405.60 | $405.60 | 126 | — | — |
| 2022-04-22 | $398.40 | $398.40 | 204 | — | — |
| 2022-04-21 | $427.20 | $427.20 | 160 | — | — |
| 2022-04-20 | $408.00 | $408.00 | 140 | — | — |
| 2022-04-19 | $408.00 | $408.00 | 75 | — | — |
| 2022-04-18 | $396.00 | $396.00 | 474 | — | — |
| 2022-04-14 | $424.80 | $424.80 | 38 | — | — |
| 2022-04-13 | $444.00 | $444.00 | 41 | — | — |
| 2022-04-12 | $439.20 | $439.20 | 97 | — | — |
| 2022-04-11 | $420.00 | $420.00 | 132 | — | — |
| 2022-04-08 | $446.40 | $446.40 | 194 | — | — |
| 2022-04-07 | $451.20 | $451.20 | 85 | — | — |
| 2022-04-06 | $448.80 | $448.80 | 266 | — | — |
| 2022-04-05 | $446.40 | $446.40 | 88 | — | — |
| 2022-04-04 | $453.60 | $453.60 | 80 | — | — |
| 2022-04-01 | $444.00 | $444.00 | 232 | — | — |
| 2022-03-31 | $472.80 | $472.80 | 132 | — | — |
| 2022-03-30 | $465.60 | $465.60 | 165 | — | — |
| 2022-03-29 | $470.40 | $470.40 | 196 | — | — |
| 2022-03-28 | $482.40 | $482.40 | 225 | — | — |
| 2022-03-25 | $511.20 | $511.20 | 386 | — | — |
| 2022-03-24 | $492.00 | $492.00 | 705 | — | — |
| 2022-03-23 | $444.00 | $444.00 | 1,029 | — | — |
| 2022-03-22 | $501.60 | $501.60 | 924 | — | — |
| 2022-03-21 | $432.00 | $432.00 | 3,004 | — | — |
| 2022-03-18 | $444.00 | $444.00 | 1,560 | — | — |
| 2022-03-17 | $429.60 | $429.60 | 2,330 | — | — |
| 2022-03-16 | $326.40 | $326.40 | 192 | — | — |
| 2022-03-15 | $343.20 | $343.20 | 550 | — | — |
| 2022-03-14 | $312.00 | $312.00 | 1,562 | — | — |
| 2022-03-11 | $285.60 | $285.60 | 73 | — | — |
| 2022-03-10 | $285.60 | $285.60 | 233 | — | — |
| 2022-03-09 | $316.80 | $316.80 | 398 | — | — |
| 2022-03-08 | $278.40 | $278.40 | 567 | — | — |
| 2022-03-07 | $300.00 | $300.00 | 483 | — | — |
| 2022-03-04 | $307.20 | $307.20 | 146 | — | — |
| 2022-03-03 | $319.20 | $319.20 | 136 | — | — |
| 2022-03-02 | $328.80 | $328.80 | 487 | — | — |
| 2022-03-01 | $324.00 | $324.00 | 406 | — | — |
| 2022-02-28 | $343.20 | $343.20 | 277 | — | — |
| 2022-02-25 | $331.20 | $331.20 | 262 | — | — |
| 2022-02-24 | $288.00 | $288.00 | 945 | — | — |
| 2022-02-23 | $312.00 | $312.00 | 313 | — | — |
| 2022-02-22 | $324.00 | $324.00 | 266 | — | — |
| 2022-02-18 | $348.00 | $348.00 | 596 | — | — |
| 2022-02-17 | $345.60 | $345.60 | 236 | — | — |
| 2022-02-16 | $352.80 | $352.80 | 142 | — | — |
| 2022-02-15 | $348.00 | $348.00 | 317 | — | — |
| 2022-02-14 | $350.40 | $350.40 | 260 | — | — |
| 2022-02-11 | $362.40 | $362.40 | 671 | — | — |
| 2022-02-10 | $391.20 | $391.20 | 515 | — | — |
| 2022-02-09 | $386.40 | $386.40 | 384 | — | — |
| 2022-02-08 | $398.40 | $398.40 | 973 | — | — |
| 2022-02-07 | $439.20 | $439.20 | 251 | — | — |
| 2022-02-04 | $439.20 | $439.20 | 108 | — | — |
| 2022-02-03 | $429.60 | $429.60 | 302 | — | — |
| 2022-02-02 | $456.00 | $456.00 | 318 | — | — |
| 2022-02-01 | $448.80 | $448.80 | 492 | — | — |
| 2022-01-31 | $444.00 | $444.00 | 802 | — | — |
| 2022-01-28 | $429.60 | $429.60 | 573 | — | — |
| 2022-01-27 | $424.80 | $424.80 | 663 | — | — |
| 2022-01-26 | $465.60 | $465.60 | 898 | — | — |
| 2022-01-25 | $489.60 | $489.60 | 1,276 | — | — |
| 2022-01-24 | $453.60 | $453.60 | 5,598 | — | — |
| 2022-01-21 | $561.60 | $561.60 | 1,939 | — | — |
| 2022-01-20 | $595.20 | $595.20 | 17,108 | — | — |
| 2022-01-19 | $619.20 | $619.20 | 747 | — | — |
| 2022-01-18 | $636.00 | $636.00 | 1,123 | — | — |
| 2022-01-14 | $624.00 | $624.00 | 748 | — | — |
| 2022-01-13 | $590.40 | $590.40 | 909 | — | — |
| 2022-01-12 | $621.60 | $621.60 | 813 | — | — |
| 2022-01-11 | $626.40 | $626.40 | 7,364 | — | — |
| 2022-01-10 | $586.80 | $586.80 | 1,032 | — | — |
| 2022-01-07 | $590.40 | $590.40 | 2,443 | — | — |
| 2022-01-06 | $604.80 | $604.80 | 3,876 | — | — |
| 2022-01-05 | $609.60 | $609.60 | 1,804 | — | — |
| 2022-01-04 | $674.40 | $674.40 | 1,762 | — | — |
| 2022-01-03 | $698.40 | $698.40 | 7,943 | — | — |