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
- 2021-07-29 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 | $141.00 | $141.00 | 17,966 | — | — |
| 2022-12-29 | $141.50 | $141.50 | 11,576 | — | — |
| 2022-12-28 | $127.00 | $127.00 | 10,568 | — | — |
| 2022-12-27 | $128.00 | $128.00 | 6,388 | — | — |
| 2022-12-23 | $133.00 | $133.00 | 10,502 | — | — |
| 2022-12-22 | $131.50 | $131.50 | 11,372 | — | — |
| 2022-12-21 | $134.00 | $134.00 | 9,918 | — | — |
| 2022-12-20 | $136.50 | $136.50 | 15,286 | — | — |
| 2022-12-19 | $141.00 | $141.00 | 14,432 | — | — |
| 2022-12-16 | $144.50 | $144.50 | 13,738 | — | — |
| 2022-12-15 | $148.50 | $148.50 | 11,290 | — | — |
| 2022-12-14 | $153.50 | $153.50 | 15,662 | — | — |
| 2022-12-13 | $156.00 | $156.00 | 10,322 | — | — |
| 2022-12-12 | $159.00 | $159.00 | 31,398 | — | — |
| 2022-12-09 | $158.50 | $158.50 | 9,140 | — | — |
| 2022-12-08 | $169.50 | $169.50 | 8,356 | — | — |
| 2022-12-07 | $169.00 | $169.00 | 7,076 | — | — |
| 2022-12-06 | $172.50 | $172.50 | 7,366 | — | — |
| 2022-12-05 | $178.50 | $178.50 | 6,814 | — | — |
| 2022-12-02 | $181.50 | $181.50 | 9,528 | — | — |
| 2022-12-01 | $169.00 | $169.00 | 11,890 | — | — |
| 2022-11-30 | $160.00 | $160.00 | 15,834 | — | — |
| 2022-11-29 | $158.50 | $158.50 | 7,018 | — | — |
| 2022-11-28 | $164.00 | $164.00 | 8,564 | — | — |
| 2022-11-25 | $168.00 | $168.00 | 4,744 | — | — |
| 2022-11-23 | $170.00 | $170.00 | 5,366 | — | — |
| 2022-11-22 | $170.00 | $170.00 | 11,430 | — | — |
| 2022-11-21 | $169.50 | $169.50 | 12,700 | — | — |
| 2022-11-18 | $186.50 | $186.50 | 9,112 | — | — |
| 2022-11-17 | $197.00 | $197.00 | 22,276 | — | — |
| 2022-11-16 | $193.50 | $193.50 | 8,526 | — | — |
| 2022-11-15 | $210.50 | $210.50 | 12,022 | — | — |
| 2022-11-14 | $211.50 | $211.50 | 17,256 | — | — |
| 2022-11-11 | $199.00 | $199.00 | 23,058 | — | — |
| 2022-11-10 | $170.50 | $170.50 | 40,708 | — | — |
| 2022-11-09 | $185.50 | $185.50 | 11,308 | — | — |
| 2022-11-08 | $205.50 | $205.50 | 9,758 | — | — |
| 2022-11-07 | $202.50 | $202.50 | 7,574 | — | — |
| 2022-11-04 | $204.50 | $204.50 | 8,258 | — | — |
| 2022-11-03 | $198.50 | $198.50 | 8,406 | — | — |
| 2022-11-02 | $191.00 | $191.00 | 10,038 | — | — |
| 2022-11-01 | $196.50 | $196.50 | 11,774 | — | — |
| 2022-10-31 | $207.50 | $207.50 | 23,930 | — | — |
| 2022-10-28 | $203.50 | $203.50 | 13,410 | — | — |
| 2022-10-27 | $195.50 | $195.50 | 12,830 | — | — |
| 2022-10-26 | $191.00 | $191.00 | 12,306 | — | — |
| 2022-10-25 | $196.00 | $196.00 | 50,444 | — | — |
| 2022-10-24 | $173.00 | $173.00 | 14,718 | — | — |
| 2022-10-21 | $176.50 | $176.50 | 19,788 | — | — |
| 2022-10-20 | $159.00 | $159.00 | 17,726 | — | — |
| 2022-10-19 | $160.00 | $160.00 | 14,478 | — | — |
| 2022-10-18 | $148.50 | $148.50 | 10,620 | — | — |
| 2022-10-17 | $145.50 | $145.50 | 14,744 | — | — |
| 2022-10-14 | $134.00 | $134.00 | 10,890 | — | — |
| 2022-10-13 | $146.00 | $146.00 | 9,906 | — | — |
| 2022-10-12 | $144.50 | $144.50 | 11,702 | — | — |
| 2022-10-11 | $155.00 | $155.00 | 42,606 | — | — |
| 2022-10-10 | $153.50 | $153.50 | 7,914 | — | — |
| 2022-10-07 | $150.50 | $150.50 | 7,724 | — | — |
| 2022-10-06 | $156.00 | $156.00 | 8,170 | — | — |
| 2022-10-05 | $154.50 | $154.50 | 10,668 | — | — |
| 2022-10-04 | $154.00 | $154.00 | 14,358 | — | — |
| 2022-10-03 | $142.00 | $142.00 | 11,796 | — | — |
| 2022-09-30 | $141.00 | $141.00 | 17,462 | — | — |
| 2022-09-29 | $139.00 | $139.00 | 16,538 | — | — |
| 2022-09-28 | $148.00 | $148.00 | 10,368 | — | — |
| 2022-09-27 | $138.00 | $138.00 | 14,874 | — | — |
| 2022-09-26 | $144.00 | $144.00 | 10,684 | — | — |
| 2022-09-23 | $147.50 | $147.50 | 13,616 | — | — |
| 2022-09-22 | $143.00 | $143.00 | 20,658 | — | — |
| 2022-09-21 | $143.50 | $143.50 | 12,904 | — | — |
| 2022-09-20 | $143.50 | $143.50 | 18,818 | — | — |
| 2022-09-19 | $155.00 | $155.00 | 16,728 | — | — |
| 2022-09-16 | $154.00 | $154.00 | 50,842 | — | — |
| 2022-09-15 | $158.50 | $158.50 | 23,066 | — | — |
| 2022-09-14 | $167.50 | $167.50 | 18,784 | — | — |
| 2022-09-13 | $164.50 | $164.50 | 30,638 | — | — |
| 2022-09-12 | $175.00 | $175.00 | 36,250 | — | — |
| 2022-09-09 | $166.00 | $166.00 | 30,912 | — | — |
| 2022-09-08 | $154.00 | $154.00 | 19,348 | — | — |
| 2022-09-07 | $145.00 | $145.00 | 24,920 | — | — |
| 2022-09-06 | $136.50 | $136.50 | 21,074 | — | — |
| 2022-09-02 | $130.00 | $130.00 | 18,608 | — | — |
| 2022-09-01 | $131.50 | $131.50 | 19,604 | — | — |
| 2022-08-31 | $132.00 | $132.00 | 24,956 | — | — |
| 2022-08-30 | $135.00 | $135.00 | 17,368 | — | — |
| 2022-08-29 | $138.50 | $138.50 | 31,284 | — | — |
| 2022-08-26 | $142.00 | $142.00 | 33,708 | — | — |
| 2022-08-25 | $156.00 | $156.00 | 15,352 | — | — |
| 2022-08-24 | $153.50 | $153.50 | 18,128 | — | — |
| 2022-08-23 | $148.50 | $148.50 | 19,736 | — | — |
| 2022-08-22 | $152.00 | $152.00 | 31,256 | — | — |
| 2022-08-19 | $158.00 | $158.00 | 61,626 | — | — |
| 2022-08-18 | $182.00 | $182.00 | 96,532 | — | — |
| 2022-08-17 | $175.00 | $175.00 | 16,190 | — | — |
| 2022-08-16 | $192.00 | $192.00 | 42,208 | — | — |
| 2022-08-15 | $187.00 | $187.00 | 21,966 | — | — |
| 2022-08-12 | $181.50 | $181.50 | 17,872 | — | — |
| 2022-08-11 | $197.50 | $197.50 | 80,424 | — | — |
| 2022-08-10 | $200.00 | $200.00 | 42,822 | — | — |
| 2022-08-09 | $177.50 | $177.50 | 25,944 | — | — |
| 2022-08-08 | $188.00 | $188.00 | 31,892 | — | — |
| 2022-08-05 | $170.00 | $170.00 | 14,866 | — | — |
| 2022-08-04 | $171.00 | $171.00 | 31,158 | — | — |
| 2022-08-03 | $162.00 | $162.00 | 18,672 | — | — |
| 2022-08-02 | $154.50 | $154.50 | 32,692 | — | — |
| 2022-08-01 | $148.50 | $148.50 | 13,816 | — | — |
| 2022-07-29 | $153.50 | $153.50 | 7,928 | — | — |
| 2022-07-28 | $156.00 | $156.00 | 16,598 | — | — |
| 2022-07-27 | $154.00 | $154.00 | 18,106 | — | — |
| 2022-07-26 | $152.50 | $152.50 | 24,512 | — | — |
| 2022-07-25 | $163.50 | $163.50 | 32,316 | — | — |
| 2022-07-22 | $176.50 | $176.50 | 11,910 | — | — |
| 2022-07-21 | $185.00 | $185.00 | 21,390 | — | — |
| 2022-07-20 | $197.50 | $197.50 | 13,172 | — | — |
| 2022-07-19 | $202.00 | $202.00 | 8,082 | — | — |
| 2022-07-18 | $199.50 | $199.50 | 8,822 | — | — |
| 2022-07-15 | $198.50 | $198.50 | 9,462 | — | — |
| 2022-07-14 | $192.50 | $192.50 | 11,278 | — | — |
| 2022-07-13 | $205.50 | $205.50 | 12,560 | — | — |
| 2022-07-12 | $210.50 | $210.50 | 7,572 | — | — |
| 2022-07-11 | $206.00 | $206.00 | 6,622 | — | — |
| 2022-07-08 | $222.00 | $222.00 | 8,028 | — | — |
| 2022-07-07 | $230.00 | $230.00 | 9,204 | — | — |
| 2022-07-06 | $217.00 | $217.00 | 8,530 | — | — |
| 2022-07-05 | $235.00 | $235.00 | 10,054 | — | — |
| 2022-07-01 | $225.00 | $225.00 | 15,996 | — | — |
| 2022-06-30 | $212.50 | $212.50 | 15,192 | — | — |
| 2022-06-29 | $225.00 | $225.00 | 14,208 | — | — |
| 2022-06-28 | $231.00 | $231.00 | 12,962 | — | — |
| 2022-06-27 | $228.00 | $228.00 | 17,912 | — | — |
| 2022-06-24 | $260.50 | $260.50 | 25,208 | — | — |
| 2022-06-23 | $245.00 | $245.00 | 57,150 | — | — |
| 2022-06-22 | $211.50 | $211.50 | 20,282 | — | — |
| 2022-06-21 | $203.50 | $203.50 | 9,738 | — | — |
| 2022-06-17 | $207.00 | $207.00 | 10,406 | — | — |
| 2022-06-16 | $202.50 | $202.50 | 44,218 | — | — |
| 2022-06-15 | $214.00 | $214.00 | 14,788 | — | — |
| 2022-06-14 | $209.50 | $209.50 | 22,560 | — | — |
| 2022-06-13 | $208.00 | $208.00 | 28,826 | — | — |
| 2022-06-10 | $217.00 | $217.00 | 12,816 | — | — |
| 2022-06-09 | $227.50 | $227.50 | 11,318 | — | — |
| 2022-06-08 | $236.50 | $236.50 | 9,588 | — | — |
| 2022-06-07 | $241.00 | $241.00 | 7,592 | — | — |
| 2022-06-06 | $243.00 | $243.00 | 9,838 | — | — |
| 2022-06-03 | $243.00 | $243.00 | 9,598 | — | — |
| 2022-06-02 | $247.50 | $247.50 | 13,372 | — | — |
| 2022-06-01 | $232.50 | $232.50 | 19,228 | — | — |
| 2022-05-31 | $237.50 | $237.50 | 54,398 | — | — |
| 2022-05-27 | $232.50 | $232.50 | 57,664 | — | — |
| 2022-05-26 | $235.00 | $235.00 | 28,402 | — | — |
| 2022-05-25 | $231.00 | $231.00 | 36,736 | — | — |
| 2022-05-24 | $233.50 | $233.50 | 20,996 | — | — |
| 2022-05-23 | $240.00 | $240.00 | 34,146 | — | — |
| 2022-05-20 | $242.50 | $242.50 | 40,964 | — | — |
| 2022-05-19 | $249.00 | $249.00 | 19,622 | — | — |
| 2022-05-18 | $264.00 | $264.00 | 20,942 | — | — |
| 2022-05-17 | $298.50 | $298.50 | 15,056 | — | — |
| 2022-05-16 | $277.50 | $277.50 | 29,918 | — | — |
| 2022-05-13 | $287.00 | $287.00 | 28,542 | — | — |
| 2022-05-12 | $264.50 | $264.50 | 58,250 | — | — |
| 2022-05-11 | $220.50 | $220.50 | 56,432 | — | — |
| 2022-05-10 | $254.00 | $254.00 | 26,580 | — | — |
| 2022-05-09 | $257.50 | $257.50 | 26,104 | — | — |
| 2022-05-06 | $265.50 | $265.50 | 25,076 | — | — |
| 2022-05-05 | $299.00 | $299.00 | 14,816 | — | — |
| 2022-05-04 | $324.00 | $324.00 | 14,230 | — | — |
| 2022-05-03 | $311.50 | $311.50 | 18,144 | — | — |
| 2022-05-02 | $300.00 | $300.00 | 26,058 | — | — |
| 2022-04-29 | $299.50 | $299.50 | 17,072 | — | — |
| 2022-04-28 | $320.00 | $320.00 | 8,046 | — | — |
| 2022-04-27 | $311.50 | $311.50 | 29,910 | — | — |
| 2022-04-26 | $321.50 | $321.50 | 11,054 | — | — |
| 2022-04-25 | $336.00 | $336.00 | 16,128 | — | — |
| 2022-04-22 | $323.50 | $323.50 | 18,088 | — | — |
| 2022-04-21 | $344.50 | $344.50 | 11,472 | — | — |
| 2022-04-20 | $354.00 | $354.00 | 6,740 | — | — |
| 2022-04-19 | $367.00 | $367.00 | 7,608 | — | — |
| 2022-04-18 | $359.50 | $359.50 | 7,280 | — | — |
| 2022-04-14 | $365.00 | $365.00 | 10,510 | — | — |
| 2022-04-13 | $366.00 | $366.00 | 7,744 | — | — |
| 2022-04-12 | $356.00 | $356.00 | 10,430 | — | — |
| 2022-04-11 | $357.50 | $357.50 | 9,200 | — | — |
| 2022-04-08 | $355.50 | $355.50 | 11,804 | — | — |
| 2022-04-07 | $358.50 | $358.50 | 11,116 | — | — |
| 2022-04-06 | $363.50 | $363.50 | 11,276 | — | — |
| 2022-04-05 | $381.50 | $381.50 | 11,312 | — | — |
| 2022-04-04 | $398.50 | $398.50 | 19,610 | — | — |
| 2022-04-01 | $371.00 | $371.00 | 13,178 | — | — |
| 2022-03-31 | $372.00 | $372.00 | 14,682 | — | — |
| 2022-03-30 | $382.00 | $382.00 | 32,470 | — | — |
| 2022-03-29 | $378.50 | $378.50 | 42,286 | — | — |
| 2022-03-28 | $366.00 | $366.00 | 23,346 | — | — |
| 2022-03-25 | $360.50 | $360.50 | 66,898 | — | — |
| 2022-03-24 | $388.00 | $388.00 | 177,600 | — | — |
| 2022-03-23 | $440.00 | $440.00 | 44,446 | — | — |
| 2022-03-22 | $461.00 | $461.00 | 14,316 | — | — |
| 2022-03-21 | $450.50 | $450.50 | 12,306 | — | — |
| 2022-03-18 | $478.00 | $478.00 | 34,268 | — | — |
| 2022-03-17 | $478.00 | $478.00 | 16,734 | — | — |
| 2022-03-16 | $451.00 | $451.00 | 27,688 | — | — |
| 2022-03-15 | $432.00 | $432.00 | 44,354 | — | — |
| 2022-03-14 | $417.50 | $417.50 | 19,786 | — | — |
| 2022-03-11 | $426.00 | $426.00 | 9,732 | — | — |
| 2022-03-10 | $448.50 | $448.50 | 10,328 | — | — |
| 2022-03-09 | $460.00 | $460.00 | 10,116 | — | — |
| 2022-03-08 | $442.50 | $442.50 | 12,594 | — | — |
| 2022-03-07 | $439.00 | $439.00 | 12,198 | — | — |
| 2022-03-04 | $464.50 | $464.50 | 13,028 | — | — |
| 2022-03-03 | $490.50 | $490.50 | 6,930 | — | — |
| 2022-03-02 | $498.50 | $498.50 | 10,082 | — | — |
| 2022-03-01 | $498.50 | $498.50 | 14,144 | — | — |
| 2022-02-28 | $493.50 | $493.50 | 15,506 | — | — |
| 2022-02-25 | $480.50 | $480.50 | 9,704 | — | — |
| 2022-02-24 | $469.00 | $469.00 | 15,178 | — | — |
| 2022-02-23 | $439.00 | $439.00 | 9,362 | — | — |
| 2022-02-22 | $449.50 | $449.50 | 11,732 | — | — |
| 2022-02-18 | $462.00 | $462.00 | 11,916 | — | — |
| 2022-02-17 | $463.50 | $463.50 | 11,680 | — | — |
| 2022-02-16 | $487.00 | $487.00 | 10,616 | — | — |
| 2022-02-15 | $494.00 | $494.00 | 13,650 | — | — |
| 2022-02-14 | $466.50 | $466.50 | 36,612 | — | — |
| 2022-02-11 | $487.50 | $487.50 | 11,156 | — | — |
| 2022-02-10 | $495.50 | $495.50 | 17,060 | — | — |
| 2022-02-09 | $533.00 | $533.00 | 29,954 | — | — |
| 2022-02-08 | $503.00 | $503.00 | 21,608 | — | — |
| 2022-02-07 | $488.00 | $488.00 | 13,026 | — | — |
| 2022-02-04 | $478.00 | $478.00 | 32,338 | — | — |
| 2022-02-03 | $469.50 | $469.50 | 16,884 | — | — |
| 2022-02-02 | $487.50 | $487.50 | 24,858 | — | — |
| 2022-02-01 | $520.00 | $520.00 | 23,424 | — | — |
| 2022-01-31 | $509.50 | $509.50 | 28,484 | — | — |
| 2022-01-28 | $469.50 | $469.50 | 29,070 | — | — |
| 2022-01-27 | $440.00 | $440.00 | 32,728 | — | — |
| 2022-01-26 | $450.00 | $450.00 | 27,334 | — | — |
| 2022-01-25 | $480.50 | $480.50 | 34,880 | — | — |
| 2022-01-24 | $500.00 | $500.00 | 24,254 | — | — |
| 2022-01-21 | $476.50 | $476.50 | 29,518 | — | — |
| 2022-01-20 | $485.50 | $485.50 | 27,768 | — | — |
| 2022-01-19 | $483.50 | $483.50 | 13,652 | — | — |
| 2022-01-18 | $500.00 | $500.00 | 20,196 | — | — |
| 2022-01-14 | $527.50 | $527.50 | 18,468 | — | — |
| 2022-01-13 | $537.50 | $537.50 | 24,950 | — | — |
| 2022-01-12 | $565.50 | $565.50 | 11,680 | — | — |
| 2022-01-11 | $569.50 | $569.50 | 17,382 | — | — |
| 2022-01-10 | $554.50 | $554.50 | 19,946 | — | — |
| 2022-01-07 | $539.00 | $539.00 | 28,438 | — | — |
| 2022-01-06 | $551.50 | $551.50 | 20,180 | — | — |
| 2022-01-05 | $545.50 | $545.50 | 25,578 | — | — |
| 2022-01-04 | $585.00 | $585.00 | 13,304 | — | — |
| 2022-01-03 | $590.00 | $590.00 | 12,800 | — | — |