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
- 2000-08-01 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 | $220.00 | $220.00 | 1,670 | — | — |
| 2022-12-29 | $224.00 | $224.00 | 2,629 | — | — |
| 2022-12-28 | $196.00 | $196.00 | 2,646 | — | — |
| 2022-12-27 | $188.00 | $188.00 | 1,992 | — | — |
| 2022-12-23 | $196.00 | $196.00 | 1,238 | — | — |
| 2022-12-22 | $204.00 | $204.00 | 1,423 | — | — |
| 2022-12-21 | $200.00 | $200.00 | 1,127 | — | — |
| 2022-12-20 | $196.00 | $196.00 | 2,428 | — | — |
| 2022-12-19 | $204.00 | $204.00 | 6,786 | — | — |
| 2022-12-16 | $200.00 | $200.00 | 4,105 | — | — |
| 2022-12-15 | $216.00 | $216.00 | 2,130 | — | — |
| 2022-12-14 | $220.00 | $220.00 | 2,015 | — | — |
| 2022-12-13 | $224.00 | $224.00 | 11,214 | — | — |
| 2022-12-12 | $260.00 | $260.00 | 18,028 | — | — |
| 2022-12-09 | $308.00 | $308.00 | 3,045 | — | — |
| 2022-12-08 | $312.00 | $312.00 | 1,698 | — | — |
| 2022-12-07 | $292.00 | $292.00 | 2,228 | — | — |
| 2022-12-06 | $304.00 | $304.00 | 1,573 | — | — |
| 2022-12-05 | $308.00 | $308.00 | 1,385 | — | — |
| 2022-12-02 | $320.00 | $320.00 | 1,128 | — | — |
| 2022-12-01 | $316.00 | $316.00 | 548 | — | — |
| 2022-11-30 | $324.00 | $324.00 | 1,316 | — | — |
| 2022-11-29 | $308.00 | $308.00 | 1,335 | — | — |
| 2022-11-28 | $324.00 | $324.00 | 1,280 | — | — |
| 2022-11-25 | $336.00 | $336.00 | 357 | — | — |
| 2022-11-23 | $336.00 | $336.00 | 512 | — | — |
| 2022-11-22 | $328.00 | $328.00 | 666 | — | — |
| 2022-11-21 | $336.00 | $336.00 | 963 | — | — |
| 2022-11-18 | $344.00 | $344.00 | 1,466 | — | — |
| 2022-11-17 | $344.00 | $344.00 | 972 | — | — |
| 2022-11-16 | $356.00 | $356.00 | 1,601 | — | — |
| 2022-11-15 | $364.00 | $364.00 | 1,276 | — | — |
| 2022-11-14 | $360.00 | $360.00 | 1,506 | — | — |
| 2022-11-11 | $348.00 | $348.00 | 1,808 | — | — |
| 2022-11-10 | $328.00 | $328.00 | 2,875 | — | — |
| 2022-11-09 | $288.00 | $288.00 | 1,433 | — | — |
| 2022-11-08 | $312.00 | $312.00 | 1,388 | — | — |
| 2022-11-07 | $312.00 | $312.00 | 743 | — | — |
| 2022-11-04 | $312.00 | $312.00 | 1,276 | — | — |
| 2022-11-03 | $332.00 | $332.00 | 1,030 | — | — |
| 2022-11-02 | $344.00 | $344.00 | 1,294 | — | — |
| 2022-11-01 | $336.00 | $336.00 | 1,823 | — | — |
| 2022-10-31 | $320.00 | $320.00 | 638 | — | — |
| 2022-10-28 | $316.00 | $316.00 | 872 | — | — |
| 2022-10-27 | $316.00 | $316.00 | 1,083 | — | — |
| 2022-10-26 | $328.00 | $328.00 | 818 | — | — |
| 2022-10-25 | $320.00 | $320.00 | 1,484 | — | — |
| 2022-10-24 | $304.00 | $304.00 | 2,400 | — | — |
| 2022-10-21 | $288.00 | $288.00 | 1,280 | — | — |
| 2022-10-20 | $284.00 | $284.00 | 1,001 | — | — |
| 2022-10-19 | $284.00 | $284.00 | 1,922 | — | — |
| 2022-10-18 | $296.00 | $296.00 | 2,178 | — | — |
| 2022-10-17 | $292.00 | $292.00 | 1,147 | — | — |
| 2022-10-14 | $280.00 | $280.00 | 956 | — | — |
| 2022-10-13 | $296.00 | $296.00 | 913 | — | — |
| 2022-10-12 | $292.00 | $292.00 | 843 | — | — |
| 2022-10-11 | $292.00 | $292.00 | 1,247 | — | — |
| 2022-10-10 | $304.00 | $304.00 | 976 | — | — |
| 2022-10-07 | $320.00 | $320.00 | 973 | — | — |
| 2022-10-06 | $340.00 | $340.00 | 2,647 | — | — |
| 2022-10-05 | $324.00 | $324.00 | 1,899 | — | — |
| 2022-10-04 | $328.00 | $328.00 | 3,382 | — | — |
| 2022-10-03 | $280.00 | $280.00 | 2,127 | — | — |
| 2022-09-30 | $280.00 | $280.00 | 1,095 | — | — |
| 2022-09-29 | $296.00 | $296.00 | 947 | — | — |
| 2022-09-28 | $300.00 | $300.00 | 2,236 | — | — |
| 2022-09-27 | $280.00 | $280.00 | 2,041 | — | — |
| 2022-09-26 | $280.00 | $280.00 | 3,347 | — | — |
| 2022-09-23 | $296.00 | $296.00 | 5,414 | — | — |
| 2022-09-22 | $316.00 | $316.00 | 3,077 | — | — |
| 2022-09-21 | $312.00 | $312.00 | 3,265 | — | — |
| 2022-09-20 | $312.00 | $312.00 | 2,790 | — | — |
| 2022-09-19 | $332.00 | $332.00 | 2,777 | — | — |
| 2022-09-16 | $352.00 | $352.00 | 3,408 | — | — |
| 2022-09-15 | $364.00 | $364.00 | 2,067 | — | — |
| 2022-09-14 | $356.00 | $356.00 | 5,604 | — | — |
| 2022-09-13 | $376.00 | $376.00 | 2,099 | — | — |
| 2022-09-12 | $392.00 | $392.00 | 1,384 | — | — |
| 2022-09-09 | $384.00 | $384.00 | 2,831 | — | — |
| 2022-09-08 | $404.00 | $404.00 | 3,475 | — | — |
| 2022-09-07 | $380.00 | $380.00 | 2,535 | — | — |
| 2022-09-06 | $344.00 | $344.00 | 2,540 | — | — |
| 2022-09-02 | $364.00 | $364.00 | 2,707 | — | — |
| 2022-09-01 | $364.00 | $364.00 | 8,906 | — | — |
| 2022-08-31 | $388.00 | $388.00 | 9,172 | — | — |
| 2022-08-30 | $404.00 | $404.00 | 11,365 | — | — |
| 2022-08-29 | $448.00 | $448.00 | 5,495 | — | — |
| 2022-08-26 | $416.00 | $416.00 | 2,610 | — | — |
| 2022-08-25 | $416.00 | $416.00 | 3,775 | — | — |
| 2022-08-24 | $428.00 | $428.00 | 3,499 | — | — |
| 2022-08-23 | $432.00 | $432.00 | 4,362 | — | — |
| 2022-08-22 | $440.00 | $440.00 | 9,540 | — | — |
| 2022-08-19 | $468.00 | $468.00 | 12,178 | — | — |
| 2022-08-18 | $504.00 | $504.00 | 189,136 | — | — |
| 2022-08-17 | $420.00 | $420.00 | 2,157 | — | — |
| 2022-08-16 | $424.00 | $424.00 | 2,022 | — | — |
| 2022-08-15 | $444.00 | $444.00 | 4,020 | — | — |
| 2022-08-12 | $460.00 | $460.00 | 3,189 | — | — |
| 2022-08-11 | $428.00 | $428.00 | 5,141 | — | — |
| 2022-08-10 | $416.00 | $416.00 | 2,458 | — | — |
| 2022-08-09 | $392.00 | $392.00 | 4,634 | — | — |
| 2022-08-08 | $412.00 | $412.00 | 5,379 | — | — |
| 2022-08-05 | $400.00 | $400.00 | 8,993 | — | — |
| 2022-08-04 | $396.00 | $396.00 | 5,887 | — | — |
| 2022-08-03 | $392.00 | $392.00 | 8,460 | — | — |
| 2022-08-02 | $392.00 | $392.00 | 6,646 | — | — |
| 2022-08-01 | $412.00 | $412.00 | 5,603 | — | — |
| 2022-07-29 | $396.00 | $396.00 | 2,193 | — | — |
| 2022-07-28 | $404.00 | $404.00 | 2,306 | — | — |
| 2022-07-27 | $428.00 | $428.00 | 2,765 | — | — |
| 2022-07-26 | $448.00 | $448.00 | 2,022 | — | — |
| 2022-07-25 | $456.00 | $456.00 | 2,545 | — | — |
| 2022-07-22 | $444.00 | $444.00 | 5,012 | — | — |
| 2022-07-21 | $488.00 | $488.00 | 3,311 | — | — |
| 2022-07-20 | $520.00 | $520.00 | 3,142 | — | — |
| 2022-07-19 | $504.00 | $504.00 | 2,245 | — | — |
| 2022-07-18 | $464.00 | $464.00 | 3,083 | — | — |
| 2022-07-15 | $448.00 | $448.00 | 2,100 | — | — |
| 2022-07-14 | $484.00 | $484.00 | 1,936 | — | — |
| 2022-07-13 | $476.00 | $476.00 | 2,207 | — | — |
| 2022-07-12 | $452.00 | $452.00 | 3,499 | — | — |
| 2022-07-11 | $444.00 | $444.00 | 4,722 | — | — |
| 2022-07-08 | $488.00 | $488.00 | 6,803 | — | — |
| 2022-07-07 | $444.00 | $444.00 | 4,146 | — | — |
| 2022-07-06 | $412.00 | $412.00 | 2,152 | — | — |
| 2022-07-05 | $416.00 | $416.00 | 5,024 | — | — |
| 2022-07-01 | $376.00 | $376.00 | 4,807 | — | — |
| 2022-06-30 | $392.00 | $392.00 | 5,781 | — | — |
| 2022-06-29 | $400.00 | $400.00 | 7,734 | — | — |
| 2022-06-28 | $404.00 | $404.00 | 3,195 | — | — |
| 2022-06-27 | $412.00 | $412.00 | 2,919 | — | — |
| 2022-06-24 | $412.00 | $412.00 | 26,220 | — | — |
| 2022-06-23 | $428.00 | $428.00 | 4,953 | — | — |
| 2022-06-22 | $396.00 | $396.00 | 5,634 | — | — |
| 2022-06-21 | $392.00 | $392.00 | 10,922 | — | — |
| 2022-06-17 | $412.00 | $412.00 | 9,263 | — | — |
| 2022-06-16 | $372.00 | $372.00 | 8,968 | — | — |
| 2022-06-15 | $376.00 | $376.00 | 14,222 | — | — |
| 2022-06-14 | $416.00 | $416.00 | 7,259 | — | — |
| 2022-06-13 | $428.00 | $428.00 | 15,040 | — | — |
| 2022-06-10 | $404.00 | $404.00 | 16,081 | — | — |
| 2022-06-09 | $424.00 | $424.00 | 13,253 | — | — |
| 2022-06-08 | $420.00 | $420.00 | 16,652 | — | — |
| 2022-06-07 | $416.00 | $416.00 | 29,575 | — | — |
| 2022-06-06 | $348.00 | $348.00 | 49,292 | — | — |
| 2022-06-03 | $376.00 | $376.00 | 32,059 | — | — |
| 2022-06-02 | $324.00 | $324.00 | 5,236 | — | — |
| 2022-06-01 | $320.00 | $320.00 | 9,162 | — | — |
| 2022-05-31 | $304.00 | $304.00 | 14,527 | — | — |
| 2022-05-27 | $288.00 | $288.00 | 4,422 | — | — |
| 2022-05-26 | $292.00 | $292.00 | 2,458 | — | — |
| 2022-05-25 | $292.00 | $292.00 | 2,771 | — | — |
| 2022-05-24 | $284.00 | $284.00 | 3,206 | — | — |
| 2022-05-23 | $308.00 | $308.00 | 2,818 | — | — |
| 2022-05-20 | $316.00 | $316.00 | 6,112 | — | — |
| 2022-05-19 | $316.00 | $316.00 | 4,454 | — | — |
| 2022-05-18 | $312.00 | $312.00 | 4,203 | — | — |
| 2022-05-17 | $344.00 | $344.00 | 2,473 | — | — |
| 2022-05-16 | $344.00 | $344.00 | 2,264 | — | — |
| 2022-05-13 | $356.00 | $356.00 | 3,079 | — | — |
| 2022-05-12 | $376.00 | $376.00 | 2,120 | — | — |
| 2022-05-11 | $356.00 | $356.00 | 4,368 | — | — |
| 2022-05-10 | $408.00 | $408.00 | 3,796 | — | — |
| 2022-05-09 | $340.00 | $340.00 | 2,895 | — | — |
| 2022-05-06 | $348.00 | $348.00 | 4,264 | — | — |
| 2022-05-05 | $364.00 | $364.00 | 5,242 | — | — |
| 2022-05-04 | $400.00 | $400.00 | 3,567 | — | — |
| 2022-05-03 | $412.00 | $412.00 | 3,496 | — | — |
| 2022-05-02 | $396.00 | $396.00 | 3,642 | — | — |
| 2022-04-29 | $364.00 | $364.00 | 4,493 | — | — |
| 2022-04-28 | $392.00 | $392.00 | 5,331 | — | — |
| 2022-04-27 | $404.00 | $404.00 | 2,954 | — | — |
| 2022-04-26 | $412.00 | $412.00 | 3,248 | — | — |
| 2022-04-25 | $448.00 | $448.00 | 5,784 | — | — |
| 2022-04-22 | $436.00 | $436.00 | 2,842 | — | — |
| 2022-04-21 | $440.00 | $440.00 | 4,254 | — | — |
| 2022-04-20 | $472.00 | $472.00 | 3,304 | — | — |
| 2022-04-19 | $484.00 | $484.00 | 3,977 | — | — |
| 2022-04-18 | $480.00 | $480.00 | 2,950 | — | — |
| 2022-04-14 | $524.00 | $524.00 | 2,410 | — | — |
| 2022-04-13 | $552.00 | $552.00 | 2,808 | — | — |
| 2022-04-12 | $524.00 | $524.00 | 3,427 | — | — |
| 2022-04-11 | $528.00 | $528.00 | 7,878 | — | — |
| 2022-04-08 | $576.00 | $576.00 | 3,733 | — | — |
| 2022-04-07 | $584.00 | $584.00 | 6,032 | — | — |
| 2022-04-06 | $588.00 | $588.00 | 10,636 | — | — |
| 2022-04-05 | $600.00 | $600.00 | 17,337 | — | — |
| 2022-04-04 | $648.00 | $648.00 | 51,495 | — | — |
| 2022-04-01 | $972.00 | $972.00 | 2,591 | — | — |
| 2022-03-31 | $952.00 | $952.00 | 2,766 | — | — |
| 2022-03-30 | $992.00 | $992.00 | 3,545 | — | — |
| 2022-03-29 | $996.00 | $996.00 | 6,998 | — | — |
| 2022-03-28 | $924.00 | $924.00 | 8,333 | — | — |
| 2022-03-25 | $992.00 | $992.00 | 2,887 | — | — |
| 2022-03-24 | $1,040.00 | $1,040.00 | 6,169 | — | — |
| 2022-03-23 | $984.00 | $984.00 | 7,742 | — | — |
| 2022-03-22 | $1,052.00 | $1,052.00 | 5,058 | — | — |
| 2022-03-21 | $1,048.00 | $1,048.00 | 6,996 | — | — |
| 2022-03-18 | $1,112.00 | $1,112.00 | 35,989 | — | — |
| 2022-03-17 | $1,128.00 | $1,128.00 | 8,320 | — | — |
| 2022-03-16 | $1,068.00 | $1,068.00 | 9,196 | — | — |
| 2022-03-15 | $1,064.00 | $1,064.00 | 7,842 | — | — |
| 2022-03-14 | $1,048.00 | $1,048.00 | 8,864 | — | — |
| 2022-03-11 | $1,184.00 | $1,184.00 | 3,723 | — | — |
| 2022-03-10 | $1,256.00 | $1,256.00 | 3,192 | — | — |
| 2022-03-09 | $1,292.00 | $1,292.00 | 6,238 | — | — |
| 2022-03-08 | $1,180.00 | $1,180.00 | 5,783 | — | — |
| 2022-03-07 | $1,172.00 | $1,172.00 | 4,013 | — | — |
| 2022-03-04 | $1,184.00 | $1,184.00 | 2,947 | — | — |
| 2022-03-03 | $1,256.00 | $1,256.00 | 3,326 | — | — |
| 2022-03-02 | $1,340.00 | $1,340.00 | 2,340 | — | — |
| 2022-03-01 | $1,356.00 | $1,356.00 | 2,920 | — | — |
| 2022-02-28 | $1,340.00 | $1,340.00 | 4,874 | — | — |
| 2022-02-25 | $1,280.00 | $1,280.00 | 3,642 | — | — |
| 2022-02-24 | $1,268.00 | $1,268.00 | 4,834 | — | — |
| 2022-02-23 | $1,172.00 | $1,172.00 | 3,268 | — | — |
| 2022-02-22 | $1,272.00 | $1,272.00 | 2,734 | — | — |
| 2022-02-18 | $1,296.00 | $1,296.00 | 2,881 | — | — |
| 2022-02-17 | $1,312.00 | $1,312.00 | 2,938 | — | — |
| 2022-02-16 | $1,416.00 | $1,416.00 | 4,257 | — | — |
| 2022-02-15 | $1,420.00 | $1,420.00 | 4,477 | — | — |
| 2022-02-14 | $1,336.00 | $1,336.00 | 3,169 | — | — |
| 2022-02-11 | $1,380.00 | $1,380.00 | 1,965 | — | — |
| 2022-02-10 | $1,400.00 | $1,400.00 | 5,625 | — | — |
| 2022-02-09 | $1,412.00 | $1,412.00 | 4,452 | — | — |
| 2022-02-08 | $1,312.00 | $1,312.00 | 2,832 | — | — |
| 2022-02-07 | $1,344.00 | $1,344.00 | 4,071 | — | — |
| 2022-02-04 | $1,240.00 | $1,240.00 | 3,740 | — | — |
| 2022-02-03 | $1,188.00 | $1,188.00 | 3,210 | — | — |
| 2022-02-02 | $1,204.00 | $1,204.00 | 5,247 | — | — |
| 2022-02-01 | $1,288.00 | $1,288.00 | 7,181 | — | — |
| 2022-01-31 | $1,276.00 | $1,276.00 | 6,548 | — | — |
| 2022-01-28 | $1,236.00 | $1,236.00 | 3,911 | — | — |
| 2022-01-27 | $1,228.00 | $1,228.00 | 4,652 | — | — |
| 2022-01-26 | $1,244.00 | $1,244.00 | 4,015 | — | — |
| 2022-01-25 | $1,288.00 | $1,288.00 | 5,222 | — | — |
| 2022-01-24 | $1,308.00 | $1,308.00 | 5,106 | — | — |
| 2022-01-21 | $1,228.00 | $1,228.00 | 5,499 | — | — |
| 2022-01-20 | $1,260.00 | $1,260.00 | 4,208 | — | — |
| 2022-01-19 | $1,332.00 | $1,332.00 | 3,527 | — | — |
| 2022-01-18 | $1,284.00 | $1,284.00 | 3,984 | — | — |
| 2022-01-14 | $1,460.00 | $1,460.00 | 6,391 | — | — |
| 2022-01-13 | $1,372.00 | $1,372.00 | 4,366 | — | — |
| 2022-01-12 | $1,408.00 | $1,408.00 | 4,899 | — | — |
| 2022-01-11 | $1,500.00 | $1,500.00 | 7,616 | — | — |
| 2022-01-10 | $1,396.00 | $1,396.00 | 8,940 | — | — |
| 2022-01-07 | $1,396.00 | $1,396.00 | 8,202 | — | — |
| 2022-01-06 | $1,400.00 | $1,400.00 | 24,303 | — | — |
| 2022-01-05 | $1,932.00 | $1,932.00 | 3,094 | — | — |
| 2022-01-04 | $2,048.00 | $2,048.00 | 3,139 | — | — |
| 2022-01-03 | $2,052.00 | $2,052.00 | 2,648 | — | — |