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
- 2019-02-05 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 | $153.76 | $153.76 | 2,019 | — | — |
| 2022-12-29 | $156.80 | $156.80 | 2,397 | — | — |
| 2022-12-28 | $142.40 | $142.40 | 828 | — | — |
| 2022-12-27 | $138.40 | $138.40 | 968 | — | — |
| 2022-12-23 | $135.20 | $135.20 | 643 | — | — |
| 2022-12-22 | $133.60 | $133.60 | 2,309 | — | — |
| 2022-12-21 | $144.00 | $144.00 | 544 | — | — |
| 2022-12-20 | $144.00 | $144.00 | 619 | — | — |
| 2022-12-19 | $147.84 | $147.84 | 1,549 | — | — |
| 2022-12-16 | $158.40 | $158.40 | 1,118 | — | — |
| 2022-12-15 | $158.40 | $158.40 | 874 | — | — |
| 2022-12-14 | $158.40 | $158.40 | 967 | — | — |
| 2022-12-13 | $161.60 | $161.60 | 1,049 | — | — |
| 2022-12-12 | $159.36 | $159.36 | 834 | — | — |
| 2022-12-09 | $156.80 | $156.80 | 1,537 | — | — |
| 2022-12-08 | $166.40 | $166.40 | 3,038 | — | — |
| 2022-12-07 | $163.36 | $163.36 | 334 | — | — |
| 2022-12-06 | $169.60 | $169.60 | 1,395 | — | — |
| 2022-12-05 | $161.60 | $161.60 | 3,364 | — | — |
| 2022-12-02 | $160.00 | $160.00 | 1,514 | — | — |
| 2022-12-01 | $158.40 | $158.40 | 2,256 | — | — |
| 2022-11-30 | $164.80 | $164.80 | 854 | — | — |
| 2022-11-29 | $163.20 | $163.20 | 951 | — | — |
| 2022-11-28 | $160.00 | $160.00 | 874 | — | — |
| 2022-11-25 | $163.20 | $163.20 | 783 | — | — |
| 2022-11-23 | $160.00 | $160.00 | 1,222 | — | — |
| 2022-11-22 | $163.20 | $163.20 | 1,386 | — | — |
| 2022-11-21 | $164.80 | $164.80 | 437 | — | — |
| 2022-11-18 | $164.80 | $164.80 | 526 | — | — |
| 2022-11-17 | $162.40 | $162.40 | 1,904 | — | — |
| 2022-11-16 | $169.60 | $169.60 | 1,273 | — | — |
| 2022-11-15 | $171.20 | $171.20 | 2,241 | — | — |
| 2022-11-14 | $172.80 | $172.80 | 1,776 | — | — |
| 2022-11-11 | $194.40 | $194.40 | 1,416 | — | — |
| 2022-11-10 | $180.80 | $180.80 | 986 | — | — |
| 2022-11-09 | $171.20 | $171.20 | 599 | — | — |
| 2022-11-08 | $179.20 | $179.20 | 1,074 | — | — |
| 2022-11-07 | $172.80 | $172.80 | 566 | — | — |
| 2022-11-04 | $185.60 | $185.60 | 678 | — | — |
| 2022-11-03 | $169.60 | $169.60 | 1,313 | — | — |
| 2022-11-02 | $177.60 | $177.60 | 1,073 | — | — |
| 2022-11-01 | $187.20 | $187.20 | 458 | — | — |
| 2022-10-31 | $192.00 | $192.00 | 1,074 | — | — |
| 2022-10-28 | $195.20 | $195.20 | 379 | — | — |
| 2022-10-27 | $196.80 | $196.80 | 622 | — | — |
| 2022-10-26 | $195.20 | $195.20 | 1,090 | — | — |
| 2022-10-25 | $176.00 | $176.00 | 1,420 | — | — |
| 2022-10-24 | $179.20 | $179.20 | 1,191 | — | — |
| 2022-10-21 | $176.00 | $176.00 | 629 | — | — |
| 2022-10-20 | $184.00 | $184.00 | 693 | — | — |
| 2022-10-19 | $195.20 | $195.20 | 899 | — | — |
| 2022-10-18 | $206.40 | $206.40 | 846 | — | — |
| 2022-10-17 | $208.00 | $208.00 | 491 | — | — |
| 2022-10-14 | $211.20 | $211.20 | 186 | — | — |
| 2022-10-13 | $209.60 | $209.60 | 541 | — | — |
| 2022-10-12 | $203.20 | $203.20 | 149 | — | — |
| 2022-10-11 | $206.40 | $206.40 | 448 | — | — |
| 2022-10-10 | $214.40 | $214.40 | 465 | — | — |
| 2022-10-07 | $219.20 | $219.20 | 835 | — | — |
| 2022-10-06 | $216.00 | $216.00 | 411 | — | — |
| 2022-10-05 | $217.60 | $217.60 | 593 | — | — |
| 2022-10-04 | $216.00 | $216.00 | 1,019 | — | — |
| 2022-10-03 | $206.40 | $206.40 | 768 | — | — |
| 2022-09-30 | $219.20 | $219.20 | 1,146 | — | — |
| 2022-09-29 | $212.80 | $212.80 | 1,030 | — | — |
| 2022-09-28 | $217.60 | $217.60 | 3,149 | — | — |
| 2022-09-27 | $228.80 | $228.80 | 1,463 | — | — |
| 2022-09-26 | $227.20 | $227.20 | 5,609 | — | — |
| 2022-09-23 | $209.60 | $209.60 | 14,502 | — | — |
| 2022-09-22 | $310.40 | $310.40 | 1,798 | — | — |
| 2022-09-21 | $339.20 | $339.20 | 861 | — | — |
| 2022-09-20 | $328.00 | $328.00 | 1,549 | — | — |
| 2022-09-19 | $331.20 | $331.20 | 758 | — | — |
| 2022-09-16 | $318.40 | $318.40 | 849 | — | — |
| 2022-09-15 | $323.20 | $323.20 | 684 | — | — |
| 2022-09-14 | $331.20 | $331.20 | 555 | — | — |
| 2022-09-13 | $320.00 | $320.00 | 1,182 | — | — |
| 2022-09-12 | $318.40 | $318.40 | 387 | — | — |
| 2022-09-09 | $324.80 | $324.80 | 711 | — | — |
| 2022-09-08 | $313.60 | $313.60 | 798 | — | — |
| 2022-09-07 | $305.28 | $305.28 | 483 | — | — |
| 2022-09-06 | $300.80 | $300.80 | 463 | — | — |
| 2022-09-02 | $304.00 | $304.00 | 318 | — | — |
| 2022-09-01 | $300.80 | $300.80 | 602 | — | — |
| 2022-08-31 | $296.00 | $296.00 | 1,098 | — | — |
| 2022-08-30 | $297.60 | $297.60 | 2,700 | — | — |
| 2022-08-29 | $284.80 | $284.80 | 1,787 | — | — |
| 2022-08-26 | $304.00 | $304.00 | 1,031 | — | — |
| 2022-08-25 | $305.60 | $305.60 | 1,859 | — | — |
| 2022-08-24 | $300.80 | $300.80 | 2,619 | — | — |
| 2022-08-23 | $310.40 | $310.40 | 1,805 | — | — |
| 2022-08-22 | $329.60 | $329.60 | 906 | — | — |
| 2022-08-19 | $340.80 | $340.80 | 2,426 | — | — |
| 2022-08-18 | $387.20 | $387.20 | 1,082 | — | — |
| 2022-08-17 | $409.60 | $409.60 | 576 | — | — |
| 2022-08-16 | $412.80 | $412.80 | 754 | — | — |
| 2022-08-15 | $427.20 | $427.20 | 1,076 | — | — |
| 2022-08-12 | $427.04 | $427.04 | 984 | — | — |
| 2022-08-11 | $440.00 | $440.00 | 632 | — | — |
| 2022-08-10 | $444.80 | $444.80 | 613 | — | — |
| 2022-08-09 | $464.00 | $464.00 | 1,003 | — | — |
| 2022-08-08 | $446.40 | $446.40 | 673 | — | — |
| 2022-08-05 | $459.20 | $459.20 | 953 | — | — |
| 2022-08-04 | $467.20 | $467.20 | 761 | — | — |
| 2022-08-03 | $480.00 | $480.00 | 727 | — | — |
| 2022-08-02 | $475.20 | $475.20 | 946 | — | — |
| 2022-08-01 | $465.60 | $465.60 | 729 | — | — |
| 2022-07-29 | $451.20 | $451.20 | 336 | — | — |
| 2022-07-28 | $451.20 | $451.20 | 280 | — | — |
| 2022-07-27 | $464.00 | $464.00 | 706 | — | — |
| 2022-07-26 | $464.00 | $464.00 | 1,418 | — | — |
| 2022-07-25 | $449.60 | $449.60 | 796 | — | — |
| 2022-07-22 | $464.00 | $464.00 | 2,080 | — | — |
| 2022-07-21 | $492.80 | $492.80 | 4,516 | — | — |
| 2022-07-20 | $508.80 | $508.80 | 1,164 | — | — |
| 2022-07-19 | $483.20 | $483.20 | 1,974 | — | — |
| 2022-07-18 | $507.20 | $507.20 | 839 | — | — |
| 2022-07-15 | $512.00 | $512.00 | 823 | — | — |
| 2022-07-14 | $488.00 | $488.00 | 890 | — | — |
| 2022-07-13 | $505.60 | $505.60 | 2,589 | — | — |
| 2022-07-12 | $475.20 | $475.20 | 2,127 | — | — |
| 2022-07-11 | $444.80 | $444.80 | 1,357 | — | — |
| 2022-07-08 | $435.20 | $435.20 | 2,116 | — | — |
| 2022-07-07 | $385.60 | $385.60 | 586 | — | — |
| 2022-07-06 | $395.20 | $395.20 | 2,180 | — | — |
| 2022-07-05 | $416.00 | $416.00 | 791 | — | — |
| 2022-07-01 | $432.00 | $432.00 | 1,984 | — | — |
| 2022-06-30 | $478.40 | $478.40 | 5,248 | — | — |
| 2022-06-29 | $494.40 | $494.40 | 6,611 | — | — |
| 2022-06-28 | $488.00 | $488.00 | 6,502 | — | — |
| 2022-06-27 | $416.00 | $416.00 | 4,219 | — | — |
| 2022-06-24 | $355.20 | $355.20 | 2,468 | — | — |
| 2022-06-23 | $328.00 | $328.00 | 1,368 | — | — |
| 2022-06-22 | $340.80 | $340.80 | 1,996 | — | — |
| 2022-06-21 | $326.40 | $326.40 | 945 | — | — |
| 2022-06-17 | $288.00 | $288.00 | 450 | — | — |
| 2022-06-16 | $270.40 | $270.40 | 579 | — | — |
| 2022-06-15 | $289.60 | $289.60 | 442 | — | — |
| 2022-06-14 | $289.60 | $289.60 | 419 | — | — |
| 2022-06-13 | $300.80 | $300.80 | 592 | — | — |
| 2022-06-10 | $328.00 | $328.00 | 421 | — | — |
| 2022-06-09 | $334.40 | $334.40 | 258 | — | — |
| 2022-06-08 | $324.80 | $324.80 | 311 | — | — |
| 2022-06-07 | $323.20 | $323.20 | 154 | — | — |
| 2022-06-06 | $328.00 | $328.00 | 220 | — | — |
| 2022-06-03 | $331.20 | $331.20 | 144 | — | — |
| 2022-06-02 | $318.40 | $318.40 | 837 | — | — |
| 2022-06-01 | $328.00 | $328.00 | 161 | — | — |
| 2022-05-31 | $332.80 | $332.80 | 211 | — | — |
| 2022-05-27 | $339.20 | $339.20 | 630 | — | — |
| 2022-05-26 | $318.40 | $318.40 | 640 | — | — |
| 2022-05-25 | $297.60 | $297.60 | 1,214 | — | — |
| 2022-05-24 | $320.00 | $320.00 | 181 | — | — |
| 2022-05-23 | $320.00 | $320.00 | 949 | — | — |
| 2022-05-20 | $320.00 | $320.00 | 406 | — | — |
| 2022-05-19 | $321.60 | $321.60 | 703 | — | — |
| 2022-05-18 | $332.80 | $332.80 | 1,242 | — | — |
| 2022-05-17 | $347.20 | $347.20 | 968 | — | — |
| 2022-05-16 | $360.00 | $360.00 | 894 | — | — |
| 2022-05-13 | $340.80 | $340.80 | 702 | — | — |
| 2022-05-12 | $320.00 | $320.00 | 974 | — | — |
| 2022-05-11 | $348.80 | $348.80 | 696 | — | — |
| 2022-05-10 | $350.40 | $350.40 | 707 | — | — |
| 2022-05-09 | $355.20 | $355.20 | 577 | — | — |
| 2022-05-06 | $380.80 | $380.80 | 1,246 | — | — |
| 2022-05-05 | $396.80 | $396.80 | 649 | — | — |
| 2022-05-04 | $398.40 | $398.40 | 619 | — | — |
| 2022-05-03 | $377.60 | $377.60 | 397 | — | — |
| 2022-05-02 | $369.60 | $369.60 | 763 | — | — |
| 2022-04-29 | $366.40 | $366.40 | 822 | — | — |
| 2022-04-28 | $371.20 | $371.20 | 319 | — | — |
| 2022-04-27 | $372.80 | $372.80 | 561 | — | — |
| 2022-04-26 | $372.80 | $372.80 | 568 | — | — |
| 2022-04-25 | $372.80 | $372.80 | 1,396 | — | — |
| 2022-04-22 | $393.60 | $393.60 | 314 | — | — |
| 2022-04-21 | $401.60 | $401.60 | 729 | — | — |
| 2022-04-20 | $408.00 | $408.00 | 791 | — | — |
| 2022-04-19 | $393.60 | $393.60 | 671 | — | — |
| 2022-04-18 | $408.00 | $408.00 | 1,815 | — | — |
| 2022-04-14 | $416.00 | $416.00 | 11,401 | — | — |
| 2022-04-13 | $369.60 | $369.60 | 649 | — | — |
| 2022-04-12 | $376.00 | $376.00 | 686 | — | — |
| 2022-04-11 | $376.00 | $376.00 | 1,134 | — | — |
| 2022-04-08 | $390.40 | $390.40 | 1,205 | — | — |
| 2022-04-07 | $396.80 | $396.80 | 2,141 | — | — |
| 2022-04-06 | $414.40 | $414.40 | 1,214 | — | — |
| 2022-04-05 | $414.40 | $414.40 | 1,358 | — | — |
| 2022-04-04 | $412.80 | $412.80 | 1,824 | — | — |
| 2022-04-01 | $438.40 | $438.40 | 3,184 | — | — |
| 2022-03-31 | $454.40 | $454.40 | 4,671 | — | — |
| 2022-03-30 | $420.80 | $420.80 | 1,098 | — | — |
| 2022-03-29 | $424.00 | $424.00 | 1,433 | — | — |
| 2022-03-28 | $416.00 | $416.00 | 1,158 | — | — |
| 2022-03-25 | $414.40 | $414.40 | 877 | — | — |
| 2022-03-24 | $411.20 | $411.20 | 1,119 | — | — |
| 2022-03-23 | $424.00 | $424.00 | 513 | — | — |
| 2022-03-22 | $424.00 | $424.00 | 2,002 | — | — |
| 2022-03-21 | $416.00 | $416.00 | 1,138 | — | — |
| 2022-03-18 | $416.00 | $416.00 | 1,054 | — | — |
| 2022-03-17 | $430.40 | $430.40 | 796 | — | — |
| 2022-03-16 | $420.80 | $420.80 | 1,640 | — | — |
| 2022-03-15 | $419.20 | $419.20 | 923 | — | — |
| 2022-03-14 | $440.00 | $440.00 | 2,204 | — | — |
| 2022-03-11 | $427.20 | $427.20 | 2,319 | — | — |
| 2022-03-10 | $406.40 | $406.40 | 976 | — | — |
| 2022-03-09 | $433.60 | $433.60 | 1,348 | — | — |
| 2022-03-08 | $420.80 | $420.80 | 2,656 | — | — |
| 2022-03-07 | $404.80 | $404.80 | 4,137 | — | — |
| 2022-03-04 | $432.00 | $432.00 | 4,198 | — | — |
| 2022-03-03 | $486.40 | $486.40 | 5,673 | — | — |
| 2022-03-02 | $547.20 | $547.20 | 2,669 | — | — |
| 2022-03-01 | $528.00 | $528.00 | 2,338 | — | — |
| 2022-02-28 | $561.60 | $561.60 | 4,246 | — | — |
| 2022-02-25 | $614.40 | $614.40 | 2,331 | — | — |
| 2022-02-24 | $608.00 | $608.00 | 4,269 | — | — |
| 2022-02-23 | $630.40 | $630.40 | 2,120 | — | — |
| 2022-02-22 | $619.20 | $619.20 | 5,701 | — | — |
| 2022-02-18 | $648.00 | $648.00 | 5,196 | — | — |
| 2022-02-17 | $712.00 | $712.00 | 6,688 | — | — |
| 2022-02-16 | $652.80 | $652.80 | 11,807 | — | — |
| 2022-02-15 | $744.00 | $744.00 | 34,506 | — | — |
| 2022-02-14 | $803.20 | $803.20 | 8,399 | — | — |
| 2022-02-11 | $857.60 | $857.60 | 8,831 | — | — |
| 2022-02-10 | $816.00 | $816.00 | 5,628 | — | — |
| 2022-02-09 | $800.00 | $800.00 | 23,969 | — | — |
| 2022-02-08 | $816.00 | $816.00 | 48,097 | — | — |
| 2022-02-07 | $681.60 | $681.60 | 12,029 | — | — |
| 2022-02-04 | $636.80 | $636.80 | 5,099 | — | — |
| 2022-02-03 | $603.20 | $603.20 | 2,786 | — | — |
| 2022-02-02 | $616.00 | $616.00 | 5,614 | — | — |
| 2022-02-01 | $633.60 | $633.60 | 8,443 | — | — |
| 2022-01-31 | $680.00 | $680.00 | 13,352 | — | — |
| 2022-01-28 | $638.40 | $638.40 | 11,067 | — | — |
| 2022-01-27 | $593.60 | $593.60 | 7,224 | — | — |
| 2022-01-26 | $614.40 | $614.40 | 15,968 | — | — |
| 2022-01-25 | $619.20 | $619.20 | 10,704 | — | — |
| 2022-01-24 | $579.20 | $579.20 | 18,468 | — | — |
| 2022-01-21 | $536.00 | $536.00 | 20,723 | — | — |
| 2022-01-20 | $510.40 | $510.40 | 42,208 | — | — |
| 2022-01-19 | $633.60 | $633.60 | 392,884 | — | — |
| 2022-01-18 | $520.00 | $520.00 | 62,465 | — | — |
| 2022-01-14 | $668.80 | $668.80 | 404,868 | — | — |
| 2022-01-13 | $305.60 | $305.60 | 22,170 | — | — |
| 2022-01-12 | $288.00 | $288.00 | 32,114 | — | — |
| 2022-01-11 | $288.00 | $288.00 | 532,835 | — | — |
| 2022-01-10 | $168.80 | $168.80 | 968 | — | — |
| 2022-01-07 | $168.00 | $168.00 | 331 | — | — |
| 2022-01-06 | $166.40 | $166.40 | 834 | — | — |
| 2022-01-05 | $182.40 | $182.40 | 668 | — | — |
| 2022-01-04 | $193.60 | $193.60 | 168 | — | — |
| 2022-01-03 | $200.00 | $200.00 | 379 | — | — |