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
- 2022-01-12 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 | $146.25 | $146.25 | 739 | — | — |
| 2022-12-29 | $127.50 | $127.50 | 740 | — | — |
| 2022-12-28 | $120.00 | $120.00 | 327 | — | — |
| 2022-12-27 | $133.50 | $133.50 | 150 | — | — |
| 2022-12-23 | $135.00 | $135.00 | 81 | — | — |
| 2022-12-22 | $135.00 | $135.00 | 114 | — | — |
| 2022-12-21 | $135.00 | $135.00 | 75 | — | — |
| 2022-12-20 | $142.13 | $142.13 | 124 | — | — |
| 2022-12-19 | $141.00 | $141.00 | 178 | — | — |
| 2022-12-16 | $153.75 | $153.75 | 594 | — | — |
| 2022-12-15 | $163.13 | $163.13 | 998 | — | — |
| 2022-12-14 | $204.38 | $204.38 | 296 | — | — |
| 2022-12-13 | $216.00 | $216.00 | 1,105 | — | — |
| 2022-12-12 | $198.00 | $198.00 | 5,339 | — | — |
| 2022-12-09 | $228.75 | $228.75 | 29,643 | — | — |
| 2022-12-08 | $163.88 | $163.88 | 24 | — | — |
| 2022-12-07 | $164.63 | $164.63 | 83 | — | — |
| 2022-12-06 | $157.50 | $157.50 | 97 | — | — |
| 2022-12-05 | $163.88 | $163.88 | 65 | — | — |
| 2022-12-02 | $181.88 | $181.88 | 610 | — | — |
| 2022-12-01 | $180.00 | $180.00 | 2,088 | — | — |
| 2022-11-30 | $147.00 | $147.00 | 123 | — | — |
| 2022-11-29 | $146.25 | $146.25 | 64 | — | — |
| 2022-11-28 | $149.63 | $149.63 | 81 | — | — |
| 2022-11-25 | $150.00 | $150.00 | 8 | — | — |
| 2022-11-23 | $150.38 | $150.38 | 37 | — | — |
| 2022-11-22 | $159.00 | $159.00 | 17 | — | — |
| 2022-11-21 | $176.25 | $176.25 | 46 | — | — |
| 2022-11-18 | $159.75 | $159.75 | 15 | — | — |
| 2022-11-17 | $163.13 | $163.13 | 37 | — | — |
| 2022-11-16 | $187.50 | $187.50 | 28 | — | — |
| 2022-11-15 | $172.50 | $172.50 | 33 | — | — |
| 2022-11-14 | $176.63 | $176.63 | 174 | — | — |
| 2022-11-11 | $175.50 | $175.50 | 763 | — | — |
| 2022-11-10 | $140.63 | $140.63 | 79 | — | — |
| 2022-11-09 | $150.00 | $150.00 | 98 | — | — |
| 2022-11-08 | $170.63 | $170.63 | 120 | — | — |
| 2022-11-07 | $200.63 | $200.63 | 17 | — | — |
| 2022-11-04 | $199.50 | $199.50 | 23 | — | — |
| 2022-11-03 | $195.00 | $195.00 | 97 | — | — |
| 2022-11-02 | $202.50 | $202.50 | 85 | — | — |
| 2022-11-01 | $221.25 | $221.25 | 456 | — | — |
| 2022-10-31 | $209.25 | $209.25 | 219 | — | — |
| 2022-10-28 | $225.38 | $225.38 | 9 | — | — |
| 2022-10-27 | $243.00 | $243.00 | 113 | — | — |
| 2022-10-26 | $247.50 | $247.50 | 83 | — | — |
| 2022-10-25 | $241.88 | $241.88 | 26 | — | — |
| 2022-10-24 | $244.50 | $244.50 | 10 | — | — |
| 2022-10-21 | $243.75 | $243.75 | 31 | — | — |
| 2022-10-20 | $232.88 | $232.88 | 37 | — | — |
| 2022-10-19 | $236.25 | $236.25 | 20 | — | — |
| 2022-10-18 | $249.75 | $249.75 | 23 | — | — |
| 2022-10-17 | $247.50 | $247.50 | 29 | — | — |
| 2022-10-14 | $264.75 | $264.75 | 189 | — | — |
| 2022-10-13 | $260.25 | $260.25 | 50 | — | — |
| 2022-10-12 | $258.38 | $258.38 | 75 | — | — |
| 2022-10-11 | $272.63 | $272.63 | 24 | — | — |
| 2022-10-10 | $291.75 | $291.75 | 142 | — | — |
| 2022-10-07 | $296.25 | $296.25 | 102 | — | — |
| 2022-10-06 | $313.13 | $313.13 | 7 | — | — |
| 2022-10-05 | $306.00 | $306.00 | 33 | — | — |
| 2022-10-04 | $307.50 | $307.50 | 57 | — | — |
| 2022-10-03 | $306.38 | $306.38 | 197 | — | — |
| 2022-09-30 | $303.75 | $303.75 | 15 | — | — |
| 2022-09-29 | $327.75 | $327.75 | 74 | — | — |
| 2022-09-28 | $300.00 | $300.00 | 64 | — | — |
| 2022-09-27 | $300.75 | $300.75 | 121 | — | — |
| 2022-09-26 | $336.75 | $336.75 | 76 | — | — |
| 2022-09-23 | $292.88 | $292.88 | 339 | — | — |
| 2022-09-22 | $316.13 | $316.13 | 219 | — | — |
| 2022-09-21 | $330.75 | $330.75 | 46 | — | — |
| 2022-09-20 | $324.38 | $324.38 | 277 | — | — |
| 2022-09-19 | $352.13 | $352.13 | 56 | — | — |
| 2022-09-16 | $356.25 | $356.25 | 45 | — | — |
| 2022-09-15 | $369.75 | $369.75 | 77 | — | — |
| 2022-09-14 | $375.00 | $375.00 | 22 | — | — |
| 2022-09-13 | $382.50 | $382.50 | 95 | — | — |
| 2022-09-12 | $396.00 | $396.00 | 134 | — | — |
| 2022-09-09 | $367.50 | $367.50 | 469 | — | — |
| 2022-09-08 | $375.00 | $375.00 | 367 | — | — |
| 2022-09-07 | $341.25 | $341.25 | 387 | — | — |
| 2022-09-06 | $346.50 | $346.50 | 81 | — | — |
| 2022-09-02 | $353.25 | $353.25 | 39 | — | — |
| 2022-09-01 | $348.75 | $348.75 | 102 | — | — |
| 2022-08-31 | $371.25 | $371.25 | 166 | — | — |
| 2022-08-30 | $371.25 | $371.25 | 309 | — | — |
| 2022-08-29 | $382.50 | $382.50 | 129 | — | — |
| 2022-08-26 | $405.00 | $405.00 | 153 | — | — |
| 2022-08-25 | $431.25 | $431.25 | 964 | — | — |
| 2022-08-24 | $442.50 | $442.50 | 374 | — | — |
| 2022-08-23 | $420.00 | $420.00 | 711 | — | — |
| 2022-08-22 | $450.00 | $450.00 | 571 | — | — |
| 2022-08-19 | $420.00 | $420.00 | 573 | — | — |
| 2022-08-18 | $468.75 | $468.75 | 7,658 | — | — |
| 2022-08-17 | $412.50 | $412.50 | 167 | — | — |
| 2022-08-16 | $442.50 | $442.50 | 104 | — | — |
| 2022-08-15 | $442.50 | $442.50 | 155 | — | — |
| 2022-08-12 | $435.00 | $435.00 | 253 | — | — |
| 2022-08-11 | $401.25 | $401.25 | 1,062 | — | — |
| 2022-08-10 | $453.75 | $453.75 | 359 | — | — |
| 2022-08-09 | $472.50 | $472.50 | 365 | — | — |
| 2022-08-08 | $495.00 | $495.00 | 699 | — | — |
| 2022-08-05 | $510.00 | $510.00 | 581 | — | — |
| 2022-08-04 | $555.00 | $555.00 | 1,512 | — | — |
| 2022-08-03 | $450.00 | $450.00 | 2,045 | — | — |
| 2022-08-02 | $412.50 | $412.50 | 1,035 | — | — |
| 2022-08-01 | $416.25 | $416.25 | 128 | — | — |
| 2022-07-29 | $427.50 | $427.50 | 253 | — | — |
| 2022-07-28 | $416.25 | $416.25 | 175 | — | — |
| 2022-07-27 | $397.50 | $397.50 | 117 | — | — |
| 2022-07-26 | $386.25 | $386.25 | 273 | — | — |
| 2022-07-25 | $393.75 | $393.75 | 335 | — | — |
| 2022-07-22 | $382.50 | $382.50 | 292 | — | — |
| 2022-07-21 | $412.50 | $412.50 | 273 | — | — |
| 2022-07-20 | $408.75 | $408.75 | 447 | — | — |
| 2022-07-19 | $367.50 | $367.50 | 327 | — | — |
| 2022-07-18 | $386.25 | $386.25 | 690 | — | — |
| 2022-07-15 | $461.25 | $461.25 | 366 | — | — |
| 2022-07-14 | $453.75 | $453.75 | 715 | — | — |
| 2022-07-13 | $438.75 | $438.75 | 586 | — | — |
| 2022-07-12 | $438.75 | $438.75 | 2,929 | — | — |
| 2022-07-11 | $378.75 | $378.75 | 3,491 | — | — |
| 2022-07-08 | $322.50 | $322.50 | 282 | — | — |
| 2022-07-07 | $312.00 | $312.00 | 325 | — | — |
| 2022-07-06 | $294.00 | $294.00 | 431 | — | — |
| 2022-07-05 | $303.75 | $303.75 | 153 | — | — |
| 2022-07-01 | $296.25 | $296.25 | 461 | — | — |
| 2022-06-30 | $292.50 | $292.50 | 1,391 | — | — |
| 2022-06-29 | $308.25 | $308.25 | 556 | — | — |
| 2022-06-28 | $295.13 | $295.13 | 1,178 | — | — |
| 2022-06-27 | $333.75 | $333.75 | 20,092 | — | — |
| 2022-06-24 | $283.50 | $283.50 | 235 | — | — |
| 2022-06-23 | $292.50 | $292.50 | 225 | — | — |
| 2022-06-22 | $285.00 | $285.00 | 637 | — | — |
| 2022-06-21 | $299.25 | $299.25 | 494 | — | — |
| 2022-06-17 | $292.50 | $292.50 | 1,183 | — | — |
| 2022-06-16 | $342.00 | $342.00 | 2,417 | — | — |
| 2022-06-15 | $480.00 | $480.00 | 2,673 | — | — |
| 2022-06-14 | $528.75 | $528.75 | 7,606 | — | — |
| 2022-06-13 | $506.25 | $506.25 | 158,499 | — | — |
| 2022-06-10 | $288.75 | $288.75 | 31 | — | — |
| 2022-06-09 | $310.13 | $310.13 | 90 | — | — |
| 2022-06-08 | $311.25 | $311.25 | 27 | — | — |
| 2022-06-07 | $303.75 | $303.75 | 130 | — | — |
| 2022-06-06 | $251.25 | $251.25 | 181 | — | — |
| 2022-06-03 | $296.25 | $296.25 | 174 | — | — |
| 2022-06-02 | $333.75 | $333.75 | 73 | — | — |
| 2022-06-01 | $363.75 | $363.75 | 43 | — | — |
| 2022-05-31 | $326.63 | $326.63 | 17 | — | — |
| 2022-05-27 | $335.63 | $335.63 | 47 | — | — |
| 2022-05-26 | $296.25 | $296.25 | 119 | — | — |
| 2022-05-25 | $277.50 | $277.50 | 51 | — | — |
| 2022-05-24 | $293.25 | $293.25 | 206 | — | — |
| 2022-05-23 | $341.63 | $341.63 | 5 | — | — |
| 2022-05-20 | $343.13 | $343.13 | 81 | — | — |
| 2022-05-19 | $341.25 | $341.25 | 83 | — | — |
| 2022-05-18 | $348.75 | $348.75 | 27 | — | — |
| 2022-05-17 | $348.75 | $348.75 | 48 | — | — |
| 2022-05-16 | $348.75 | $348.75 | 95 | — | — |
| 2022-05-13 | $364.88 | $364.88 | 168 | — | — |
| 2022-05-12 | $361.50 | $361.50 | 71 | — | — |
| 2022-05-11 | $355.13 | $355.13 | 177 | — | — |
| 2022-05-10 | $393.38 | $393.38 | 106 | — | — |
| 2022-05-09 | $390.00 | $390.00 | 295 | — | — |
| 2022-05-06 | $431.25 | $431.25 | 266 | — | — |
| 2022-05-05 | $446.25 | $446.25 | 91 | — | — |
| 2022-05-04 | $472.50 | $472.50 | 438 | — | — |
| 2022-05-03 | $450.00 | $450.00 | 71 | — | — |
| 2022-05-02 | $453.75 | $453.75 | 85 | — | — |
| 2022-04-29 | $465.00 | $465.00 | 192 | — | — |
| 2022-04-28 | $468.75 | $468.75 | 181 | — | — |
| 2022-04-27 | $472.50 | $472.50 | 846 | — | — |
| 2022-04-26 | $451.88 | $451.88 | 77 | — | — |
| 2022-04-25 | $461.25 | $461.25 | 404 | — | — |
| 2022-04-22 | $483.75 | $483.75 | 513 | — | — |
| 2022-04-21 | $558.75 | $558.75 | 105 | — | — |
| 2022-04-20 | $558.75 | $558.75 | 82 | — | — |
| 2022-04-19 | $551.25 | $551.25 | 302 | — | — |
| 2022-04-18 | $513.75 | $513.75 | 513 | — | — |
| 2022-04-14 | $528.75 | $528.75 | 163 | — | — |
| 2022-04-13 | $566.25 | $566.25 | 302 | — | — |
| 2022-04-12 | $555.00 | $555.00 | 499 | — | — |
| 2022-04-11 | $521.25 | $521.25 | 342 | — | — |
| 2022-04-08 | $517.50 | $517.50 | 418 | — | — |
| 2022-04-07 | $543.75 | $543.75 | 224 | — | — |
| 2022-04-06 | $540.00 | $540.00 | 225 | — | — |
| 2022-04-05 | $517.50 | $517.50 | 426 | — | — |
| 2022-04-04 | $540.00 | $540.00 | 678 | — | — |
| 2022-04-01 | $562.50 | $562.50 | 976 | — | — |
| 2022-03-31 | $600.00 | $600.00 | 3,128 | — | — |
| 2022-03-30 | $761.25 | $761.25 | 28,746 | — | — |
| 2022-03-29 | $547.50 | $547.50 | 761 | — | — |
| 2022-03-28 | $577.50 | $577.50 | 206 | — | — |
| 2022-03-25 | $555.00 | $555.00 | 308 | — | — |
| 2022-03-24 | $551.25 | $551.25 | 358 | — | — |
| 2022-03-23 | $532.50 | $532.50 | 198 | — | — |
| 2022-03-22 | $532.50 | $532.50 | 351 | — | — |
| 2022-03-21 | $498.75 | $498.75 | 426 | — | — |
| 2022-03-18 | $498.75 | $498.75 | 1,879 | — | — |
| 2022-03-17 | $510.00 | $510.00 | 634 | — | — |
| 2022-03-16 | $457.50 | $457.50 | 509 | — | — |
| 2022-03-15 | $435.00 | $435.00 | 399 | — | — |
| 2022-03-14 | $480.00 | $480.00 | 625 | — | — |
| 2022-03-11 | $622.50 | $622.50 | 305 | — | — |
| 2022-03-10 | $626.25 | $626.25 | 271 | — | — |
| 2022-03-09 | $652.50 | $652.50 | 2,231 | — | — |
| 2022-03-08 | $667.50 | $667.50 | 1,052 | — | — |
| 2022-03-07 | $682.50 | $682.50 | 336 | — | — |
| 2022-03-04 | $671.25 | $671.25 | 193 | — | — |
| 2022-03-03 | $652.50 | $652.50 | 117 | — | — |
| 2022-03-02 | $663.75 | $663.75 | 465 | — | — |
| 2022-03-01 | $678.75 | $678.75 | 318 | — | — |
| 2022-02-28 | $697.50 | $697.50 | 229 | — | — |
| 2022-02-25 | $718.50 | $718.50 | 164 | — | — |
| 2022-02-24 | $656.25 | $656.25 | 169 | — | — |
| 2022-02-23 | $727.50 | $727.50 | 381 | — | — |
| 2022-02-22 | $757.50 | $757.50 | 925 | — | — |
| 2022-02-18 | $682.50 | $682.50 | 789 | — | — |
| 2022-02-17 | $738.75 | $738.75 | 1,382 | — | — |
| 2022-02-16 | $922.50 | $922.50 | 7,582 | — | — |
| 2022-02-15 | $1,181.25 | $1,181.25 | 1,523 | — | — |
| 2022-02-14 | $1,395.00 | $1,395.00 | 215 | — | — |
| 2022-02-11 | $1,491.75 | $1,491.75 | 273 | — | — |
| 2022-02-10 | $1,500.00 | $1,500.00 | 459 | — | — |
| 2022-02-09 | $1,428.75 | $1,428.75 | 171 | — | — |
| 2022-02-08 | $1,500.00 | $1,500.00 | 62 | — | — |
| 2022-02-07 | $1,518.75 | $1,518.75 | 269 | — | — |
| 2022-02-04 | $1,518.75 | $1,518.75 | 197 | — | — |
| 2022-02-03 | $1,462.50 | $1,462.50 | 340 | — | — |
| 2022-02-02 | $1,537.50 | $1,537.50 | 1,129 | — | — |
| 2022-02-01 | $1,479.38 | $1,479.38 | 922 | — | — |
| 2022-01-31 | $1,507.50 | $1,507.50 | 2,437 | — | — |
| 2022-01-28 | $1,436.25 | $1,436.25 | 358 | — | — |
| 2022-01-27 | $1,417.50 | $1,417.50 | 985 | — | — |
| 2022-01-26 | $1,398.75 | $1,398.75 | 2,277 | — | — |
| 2022-01-25 | $1,380.00 | $1,380.00 | 708 | — | — |
| 2022-01-24 | $1,410.00 | $1,410.00 | 3,067 | — | — |
| 2022-01-21 | $1,260.00 | $1,260.00 | 1,307 | — | — |
| 2022-01-20 | $1,173.75 | $1,173.75 | 2,673 | — | — |
| 2022-01-19 | $963.75 | $963.75 | 1,196 | — | — |
| 2022-01-18 | $1,042.50 | $1,042.50 | 2,382 | — | — |
| 2022-01-14 | $1,068.75 | $1,068.75 | 4,095 | — | — |
| 2022-01-13 | $1,031.25 | $1,031.25 | 4,366 | — | — |
| 2022-01-12 | $1,305.00 | $1,305.00 | 20,299 | — | — |