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
- 2019-11-01 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 | $184.56 | $184.56 | 252 | — | — |
| 2022-12-29 | $191.76 | $191.76 | 139 | — | — |
| 2022-12-28 | $180.00 | $180.00 | 97 | — | — |
| 2022-12-27 | $184.32 | $184.32 | 243 | — | — |
| 2022-12-23 | $192.00 | $192.00 | 203 | — | — |
| 2022-12-22 | $184.80 | $184.80 | 153 | — | — |
| 2022-12-21 | $184.80 | $184.80 | 173 | — | — |
| 2022-12-20 | $183.12 | $183.12 | 312 | — | — |
| 2022-12-19 | $187.20 | $187.20 | 323 | — | — |
| 2022-12-16 | $190.56 | $190.56 | 292 | — | — |
| 2022-12-15 | $180.00 | $180.00 | 562 | — | — |
| 2022-12-14 | $196.80 | $196.80 | 303 | — | — |
| 2022-12-13 | $194.40 | $194.40 | 1,672 | — | — |
| 2022-12-12 | $206.40 | $206.40 | 3,227 | — | — |
| 2022-12-09 | $292.80 | $292.80 | 758 | — | — |
| 2022-12-08 | $283.20 | $283.20 | 803 | — | — |
| 2022-12-07 | $290.40 | $290.40 | 1,998 | — | — |
| 2022-12-06 | $302.40 | $302.40 | 661 | — | — |
| 2022-12-05 | $326.40 | $326.40 | 2,795 | — | — |
| 2022-12-02 | $295.20 | $295.20 | 506 | — | — |
| 2022-12-01 | $300.00 | $300.00 | 230 | — | — |
| 2022-11-30 | $283.20 | $283.20 | 547 | — | — |
| 2022-11-29 | $292.80 | $292.80 | 829 | — | — |
| 2022-11-28 | $271.20 | $271.20 | 200 | — | — |
| 2022-11-25 | $264.00 | $264.00 | 151 | — | — |
| 2022-11-23 | $259.20 | $259.20 | 237 | — | — |
| 2022-11-22 | $261.60 | $261.60 | 450 | — | — |
| 2022-11-21 | $271.20 | $271.20 | 225 | — | — |
| 2022-11-18 | $295.20 | $295.20 | 530 | — | — |
| 2022-11-17 | $283.20 | $283.20 | 1,175 | — | — |
| 2022-11-16 | $278.40 | $278.40 | 302 | — | — |
| 2022-11-15 | $288.00 | $288.00 | 1,117 | — | — |
| 2022-11-14 | $290.40 | $290.40 | 1,930 | — | — |
| 2022-11-11 | $300.00 | $300.00 | 1,438 | — | — |
| 2022-11-10 | $345.60 | $345.60 | 1,431 | — | — |
| 2022-11-09 | $398.40 | $398.40 | 4,490 | — | — |
| 2022-11-08 | $374.40 | $374.40 | 4,157 | — | — |
| 2022-11-07 | $324.00 | $324.00 | 9,432 | — | — |
| 2022-11-04 | $319.20 | $319.20 | 66,013 | — | — |
| 2022-11-03 | $259.20 | $259.20 | 685 | — | — |
| 2022-11-02 | $300.00 | $300.00 | 973 | — | — |
| 2022-11-01 | $364.80 | $364.80 | 2,898 | — | — |
| 2022-10-31 | $403.20 | $403.20 | 6,840 | — | — |
| 2022-10-28 | $465.60 | $465.60 | 17,683 | — | — |
| 2022-10-27 | $340.80 | $340.80 | 22,829 | — | — |
| 2022-10-26 | $321.60 | $321.60 | 17,892 | — | — |
| 2022-10-25 | $302.40 | $302.40 | 48,065 | — | — |
| 2022-10-24 | $159.36 | $159.36 | 105 | — | — |
| 2022-10-21 | $163.92 | $163.92 | 43 | — | — |
| 2022-10-20 | $174.48 | $174.48 | 33 | — | — |
| 2022-10-19 | $172.32 | $172.32 | 43 | — | — |
| 2022-10-18 | $173.04 | $173.04 | 53 | — | — |
| 2022-10-17 | $166.56 | $166.56 | 112 | — | — |
| 2022-10-14 | $168.48 | $168.48 | 121 | — | — |
| 2022-10-13 | $192.00 | $192.00 | 127 | — | — |
| 2022-10-12 | $214.08 | $214.08 | 159 | — | — |
| 2022-10-11 | $206.40 | $206.40 | 57 | — | — |
| 2022-10-10 | $222.48 | $222.48 | 7 | — | — |
| 2022-10-07 | $230.40 | $230.40 | 255 | — | — |
| 2022-10-06 | $230.64 | $230.64 | 52 | — | — |
| 2022-10-05 | $239.28 | $239.28 | 26 | — | — |
| 2022-10-04 | $228.72 | $228.72 | 46 | — | — |
| 2022-10-03 | $232.56 | $232.56 | 122 | — | — |
| 2022-09-30 | $218.40 | $218.40 | 132 | — | — |
| 2022-09-29 | $227.76 | $227.76 | 78 | — | — |
| 2022-09-28 | $230.40 | $230.40 | 178 | — | — |
| 2022-09-27 | $244.80 | $244.80 | 101 | — | — |
| 2022-09-26 | $247.20 | $247.20 | 38 | — | — |
| 2022-09-23 | $248.64 | $248.64 | 94 | — | — |
| 2022-09-22 | $256.80 | $256.80 | 66 | — | — |
| 2022-09-21 | $256.80 | $256.80 | 130 | — | — |
| 2022-09-20 | $273.60 | $273.60 | 93 | — | — |
| 2022-09-19 | $256.80 | $256.80 | 116 | — | — |
| 2022-09-16 | $259.20 | $259.20 | 462 | — | — |
| 2022-09-15 | $309.60 | $309.60 | 63 | — | — |
| 2022-09-14 | $319.20 | $319.20 | 229 | — | — |
| 2022-09-13 | $324.00 | $324.00 | 82 | — | — |
| 2022-09-12 | $340.80 | $340.80 | 73 | — | — |
| 2022-09-09 | $328.80 | $328.80 | 293 | — | — |
| 2022-09-08 | $340.80 | $340.80 | 190 | — | — |
| 2022-09-07 | $343.20 | $343.20 | 445 | — | — |
| 2022-09-06 | $396.00 | $396.00 | 233 | — | — |
| 2022-09-02 | $427.20 | $427.20 | 195 | — | — |
| 2022-09-01 | $451.20 | $451.20 | 90 | — | — |
| 2022-08-31 | $444.00 | $444.00 | 399 | — | — |
| 2022-08-30 | $489.60 | $489.60 | 53 | — | — |
| 2022-08-29 | $494.40 | $494.40 | 105 | — | — |
| 2022-08-26 | $489.60 | $489.60 | 237 | — | — |
| 2022-08-25 | $484.80 | $484.80 | 70 | — | — |
| 2022-08-24 | $484.80 | $484.80 | 45 | — | — |
| 2022-08-23 | $484.80 | $484.80 | 77 | — | — |
| 2022-08-22 | $472.80 | $472.80 | 173 | — | — |
| 2022-08-19 | $506.40 | $506.40 | 115 | — | — |
| 2022-08-18 | $540.00 | $540.00 | 135 | — | — |
| 2022-08-17 | $556.80 | $556.80 | 145 | — | — |
| 2022-08-16 | $595.20 | $595.20 | 115 | — | — |
| 2022-08-15 | $592.80 | $592.80 | 414 | — | — |
| 2022-08-12 | $621.60 | $621.60 | 84 | — | — |
| 2022-08-11 | $633.60 | $633.60 | 314 | — | — |
| 2022-08-10 | $609.60 | $609.60 | 174 | — | — |
| 2022-08-09 | $604.80 | $604.80 | 567 | — | — |
| 2022-08-08 | $664.80 | $664.80 | 914 | — | — |
| 2022-08-05 | $597.60 | $597.60 | 853 | — | — |
| 2022-08-04 | $607.20 | $607.20 | 1,174 | — | — |
| 2022-08-03 | $700.80 | $700.80 | 3,580 | — | — |
| 2022-08-02 | $816.00 | $816.00 | 8,107 | — | — |
| 2022-08-01 | $504.00 | $504.00 | 55 | — | — |
| 2022-07-29 | $475.20 | $475.20 | 130 | — | — |
| 2022-07-28 | $470.40 | $470.40 | 110 | — | — |
| 2022-07-27 | $475.20 | $475.20 | 45 | — | — |
| 2022-07-26 | $502.08 | $502.08 | 26 | — | — |
| 2022-07-25 | $496.80 | $496.80 | 56 | — | — |
| 2022-07-22 | $516.00 | $516.00 | 162 | — | — |
| 2022-07-21 | $532.80 | $532.80 | 841 | — | — |
| 2022-07-20 | $489.60 | $489.60 | 83 | — | — |
| 2022-07-19 | $458.40 | $458.40 | 44 | — | — |
| 2022-07-18 | $451.20 | $451.20 | 283 | — | — |
| 2022-07-15 | $477.60 | $477.60 | 81 | — | — |
| 2022-07-14 | $496.80 | $496.80 | 157 | — | — |
| 2022-07-13 | $441.60 | $441.60 | 264 | — | — |
| 2022-07-12 | $504.00 | $504.00 | 67 | — | — |
| 2022-07-11 | $525.60 | $525.60 | 19 | — | — |
| 2022-07-08 | $499.20 | $499.20 | 84 | — | — |
| 2022-07-07 | $492.00 | $492.00 | 173 | — | — |
| 2022-07-06 | $480.00 | $480.00 | 143 | — | — |
| 2022-07-05 | $492.00 | $492.00 | 43 | — | — |
| 2022-07-01 | $470.40 | $470.40 | 76 | — | — |
| 2022-06-30 | $469.44 | $469.44 | 84 | — | — |
| 2022-06-29 | $475.20 | $475.20 | 77 | — | — |
| 2022-06-28 | $487.20 | $487.20 | 157 | — | — |
| 2022-06-27 | $513.60 | $513.60 | 130 | — | — |
| 2022-06-24 | $532.80 | $532.80 | 286 | — | — |
| 2022-06-23 | $554.40 | $554.40 | 1,273 | — | — |
| 2022-06-22 | $552.00 | $552.00 | 289 | — | — |
| 2022-06-21 | $592.80 | $592.80 | 635 | — | — |
| 2022-06-17 | $508.80 | $508.80 | 199 | — | — |
| 2022-06-16 | $477.60 | $477.60 | 138 | — | — |
| 2022-06-15 | $492.00 | $492.00 | 275 | — | — |
| 2022-06-14 | $520.80 | $520.80 | 322 | — | — |
| 2022-06-13 | $525.60 | $525.60 | 861 | — | — |
| 2022-06-10 | $744.00 | $744.00 | 438 | — | — |
| 2022-06-09 | $756.24 | $756.24 | 2,005 | — | — |
| 2022-06-08 | $736.80 | $736.80 | 1,350 | — | — |
| 2022-06-07 | $616.80 | $616.80 | 523 | — | — |
| 2022-06-06 | $648.00 | $648.00 | 265 | — | — |
| 2022-06-03 | $684.00 | $684.00 | 161 | — | — |
| 2022-06-02 | $720.00 | $720.00 | 187 | — | — |
| 2022-06-01 | $691.20 | $691.20 | 111 | — | — |
| 2022-05-31 | $705.60 | $705.60 | 237 | — | — |
| 2022-05-27 | $676.80 | $676.80 | 378 | — | — |
| 2022-05-26 | $741.60 | $741.60 | 155 | — | — |
| 2022-05-25 | $720.00 | $720.00 | 98 | — | — |
| 2022-05-24 | $738.00 | $738.00 | 173 | — | — |
| 2022-05-23 | $792.00 | $792.00 | 126 | — | — |
| 2022-05-20 | $788.40 | $788.40 | 187 | — | — |
| 2022-05-19 | $838.80 | $838.80 | 102 | — | — |
| 2022-05-18 | $802.80 | $802.80 | 226 | — | — |
| 2022-05-17 | $856.80 | $856.80 | 147 | — | — |
| 2022-05-16 | $846.00 | $846.00 | 104 | — | — |
| 2022-05-13 | $842.40 | $842.40 | 533 | — | — |
| 2022-05-12 | $774.00 | $774.00 | 215 | — | — |
| 2022-05-11 | $720.00 | $720.00 | 156 | — | — |
| 2022-05-10 | $784.80 | $784.80 | 190 | — | — |
| 2022-05-09 | $802.80 | $802.80 | 309 | — | — |
| 2022-05-06 | $936.00 | $936.00 | 280 | — | — |
| 2022-05-05 | $986.40 | $986.40 | 455 | — | — |
| 2022-05-04 | $964.80 | $964.80 | 523 | — | — |
| 2022-05-03 | $1,026.00 | $1,026.00 | 1,362 | — | — |
| 2022-05-02 | $1,015.20 | $1,015.20 | 2,689 | — | — |
| 2022-04-29 | $1,008.00 | $1,008.00 | 15,578 | — | — |
| 2022-04-28 | $892.80 | $892.80 | 91 | — | — |
| 2022-04-27 | $882.00 | $882.00 | 77 | — | — |
| 2022-04-26 | $864.00 | $864.00 | 158 | — | — |
| 2022-04-25 | $1,000.80 | $1,000.80 | 128 | — | — |
| 2022-04-22 | $1,051.20 | $1,051.20 | 169 | — | — |
| 2022-04-21 | $1,040.40 | $1,040.40 | 107 | — | — |
| 2022-04-20 | $1,116.00 | $1,116.00 | 110 | — | — |
| 2022-04-19 | $1,148.40 | $1,148.40 | 146 | — | — |
| 2022-04-18 | $1,108.80 | $1,108.80 | 92 | — | — |
| 2022-04-14 | $1,130.40 | $1,130.40 | 174 | — | — |
| 2022-04-13 | $1,119.60 | $1,119.60 | 241 | — | — |
| 2022-04-12 | $1,033.20 | $1,033.20 | 109 | — | — |
| 2022-04-11 | $1,015.20 | $1,015.20 | 289 | — | — |
| 2022-04-08 | $1,141.20 | $1,141.20 | 223 | — | — |
| 2022-04-07 | $1,170.00 | $1,170.00 | 186 | — | — |
| 2022-04-06 | $1,188.00 | $1,188.00 | 288 | — | — |
| 2022-04-05 | $1,170.00 | $1,170.00 | 450 | — | — |
| 2022-04-04 | $1,382.40 | $1,382.40 | 646 | — | — |
| 2022-04-01 | $1,339.20 | $1,339.20 | 441 | — | — |
| 2022-03-31 | $1,324.80 | $1,324.80 | 298 | — | — |
| 2022-03-30 | $1,346.40 | $1,346.40 | 576 | — | — |
| 2022-03-29 | $1,317.60 | $1,317.60 | 310 | — | — |
| 2022-03-28 | $1,285.20 | $1,285.20 | 316 | — | — |
| 2022-03-25 | $1,278.00 | $1,278.00 | 386 | — | — |
| 2022-03-24 | $1,432.80 | $1,432.80 | 620 | — | — |
| 2022-03-23 | $1,476.00 | $1,476.00 | 634 | — | — |
| 2022-03-22 | $1,548.00 | $1,548.00 | 1,866 | — | — |
| 2022-03-21 | $1,368.00 | $1,368.00 | 1,040 | — | — |
| 2022-03-18 | $1,296.00 | $1,296.00 | 3,023 | — | — |
| 2022-03-17 | $1,386.00 | $1,386.00 | 2,007 | — | — |
| 2022-03-16 | $1,476.00 | $1,476.00 | 24,082 | — | — |
| 2022-03-15 | $961.20 | $961.20 | 105 | — | — |
| 2022-03-14 | $972.00 | $972.00 | 185 | — | — |
| 2022-03-11 | $1,134.00 | $1,134.00 | 84 | — | — |
| 2022-03-10 | $1,206.00 | $1,206.00 | 59 | — | — |
| 2022-03-09 | $1,224.00 | $1,224.00 | 47 | — | — |
| 2022-03-08 | $1,188.00 | $1,188.00 | 62 | — | — |
| 2022-03-07 | $1,206.00 | $1,206.00 | 37 | — | — |
| 2022-03-04 | $1,206.00 | $1,206.00 | 34 | — | — |
| 2022-03-03 | $1,299.60 | $1,299.60 | 57 | — | — |
| 2022-03-02 | $1,324.80 | $1,324.80 | 82 | — | — |
| 2022-03-01 | $1,378.80 | $1,378.80 | 139 | — | — |
| 2022-02-28 | $1,440.00 | $1,440.00 | 288 | — | — |
| 2022-02-25 | $1,184.40 | $1,184.40 | 38 | — | — |
| 2022-02-24 | $1,188.00 | $1,188.00 | 66 | — | — |
| 2022-02-23 | $1,202.40 | $1,202.40 | 55 | — | — |
| 2022-02-22 | $1,256.40 | $1,256.40 | 73 | — | — |
| 2022-02-18 | $1,260.00 | $1,260.00 | 57 | — | — |
| 2022-02-17 | $1,296.00 | $1,296.00 | 33 | — | — |
| 2022-02-16 | $1,346.40 | $1,346.40 | 43 | — | — |
| 2022-02-15 | $1,360.80 | $1,360.80 | 51 | — | — |
| 2022-02-14 | $1,371.60 | $1,371.60 | 27 | — | — |
| 2022-02-11 | $1,386.00 | $1,386.00 | 33 | — | — |
| 2022-02-10 | $1,447.20 | $1,447.20 | 42 | — | — |
| 2022-02-09 | $1,476.00 | $1,476.00 | 171 | — | — |
| 2022-02-08 | $1,522.80 | $1,522.80 | 129 | — | — |
| 2022-02-07 | $1,522.80 | $1,522.80 | 280 | — | — |
| 2022-02-04 | $1,404.00 | $1,404.00 | 135 | — | — |
| 2022-02-03 | $1,350.00 | $1,350.00 | 43 | — | — |
| 2022-02-02 | $1,404.00 | $1,404.00 | 64 | — | — |
| 2022-02-01 | $1,494.00 | $1,494.00 | 237 | — | — |
| 2022-01-31 | $1,458.00 | $1,458.00 | 291 | — | — |
| 2022-01-28 | $1,227.60 | $1,227.60 | 39 | — | — |
| 2022-01-27 | $1,234.80 | $1,234.80 | 107 | — | — |
| 2022-01-26 | $1,252.80 | $1,252.80 | 76 | — | — |
| 2022-01-25 | $1,274.40 | $1,274.40 | 232 | — | — |
| 2022-01-24 | $1,116.00 | $1,116.00 | 321 | — | — |
| 2022-01-21 | $1,177.20 | $1,177.20 | 960 | — | — |
| 2022-01-20 | $1,375.20 | $1,375.20 | 128 | — | — |
| 2022-01-19 | $1,299.60 | $1,299.60 | 71 | — | — |
| 2022-01-18 | $1,296.00 | $1,296.00 | 113 | — | — |
| 2022-01-14 | $1,404.00 | $1,404.00 | 96 | — | — |
| 2022-01-13 | $1,418.40 | $1,418.40 | 203 | — | — |
| 2022-01-12 | $1,494.00 | $1,494.00 | 388 | — | — |
| 2022-01-11 | $1,332.00 | $1,332.00 | 292 | — | — |
| 2022-01-10 | $1,256.40 | $1,256.40 | 731 | — | — |
| 2022-01-07 | $1,339.20 | $1,339.20 | 1,427 | — | — |
| 2022-01-06 | $1,382.40 | $1,382.40 | 400 | — | — |
| 2022-01-05 | $1,386.00 | $1,386.00 | 357 | — | — |
| 2022-01-04 | $1,472.40 | $1,472.40 | 359 | — | — |
| 2022-01-03 | $1,573.20 | $1,573.20 | 1,072 | — | — |