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
- 2018-03-14 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 | $135.00 | $135.00 | 5,576 | — | — |
| 2022-12-29 | $111.60 | $111.60 | 2,168 | — | — |
| 2022-12-28 | $110.88 | $110.88 | 1,617 | — | — |
| 2022-12-27 | $130.32 | $130.32 | 598 | — | — |
| 2022-12-23 | $129.60 | $129.60 | 2,371 | — | — |
| 2022-12-22 | $130.50 | $130.50 | 2,827 | — | — |
| 2022-12-21 | $138.78 | $138.78 | 1,601 | — | — |
| 2022-12-20 | $142.20 | $142.20 | 3,234 | — | — |
| 2022-12-19 | $162.00 | $162.00 | 9,929 | — | — |
| 2022-12-16 | $171.18 | $171.18 | 4,231 | — | — |
| 2022-12-15 | $164.88 | $164.88 | 1,537 | — | — |
| 2022-12-14 | $159.30 | $159.30 | 3,909 | — | — |
| 2022-12-13 | $163.80 | $163.80 | 6,268 | — | — |
| 2022-12-12 | $185.40 | $185.40 | 6,617 | — | — |
| 2022-12-09 | $216.00 | $216.00 | 18,813 | — | — |
| 2022-12-08 | $178.20 | $178.20 | 6,963 | — | — |
| 2022-12-07 | $187.20 | $187.20 | 22,583 | — | — |
| 2022-12-06 | $401.40 | $401.40 | 4,127 | — | — |
| 2022-12-05 | $408.60 | $408.60 | 33,230 | — | — |
| 2022-12-02 | $387.00 | $387.00 | 2,789 | — | — |
| 2022-12-01 | $444.60 | $444.60 | 4,582 | — | — |
| 2022-11-30 | $522.00 | $522.00 | 2,909 | — | — |
| 2022-11-29 | $507.60 | $507.60 | 2,383 | — | — |
| 2022-11-28 | $527.40 | $527.40 | 5,304 | — | — |
| 2022-11-25 | $615.60 | $615.60 | 25,618 | — | — |
| 2022-11-23 | $567.00 | $567.00 | 5,409 | — | — |
| 2022-11-22 | $475.20 | $475.20 | 3,673 | — | — |
| 2022-11-21 | $435.60 | $435.60 | 13,734 | — | — |
| 2022-11-18 | $369.00 | $369.00 | 4,751 | — | — |
| 2022-11-17 | $457.20 | $457.20 | 38,070 | — | — |
| 2022-11-16 | $502.20 | $502.20 | 34,940 | — | — |
| 2022-11-15 | $388.80 | $388.80 | 3,954 | — | — |
| 2022-11-14 | $426.60 | $426.60 | 50,301 | — | — |
| 2022-11-11 | $347.40 | $347.40 | 591 | — | — |
| 2022-11-10 | $372.60 | $372.60 | 646 | — | — |
| 2022-11-09 | $370.80 | $370.80 | 686 | — | — |
| 2022-11-08 | $390.60 | $390.60 | 837 | — | — |
| 2022-11-07 | $428.40 | $428.40 | 769 | — | — |
| 2022-11-04 | $491.40 | $491.40 | 523 | — | — |
| 2022-11-03 | $495.00 | $495.00 | 605 | — | — |
| 2022-11-02 | $511.20 | $511.20 | 1,362 | — | — |
| 2022-11-01 | $601.20 | $601.20 | 4,892 | — | — |
| 2022-10-31 | $581.40 | $581.40 | 20,072 | — | — |
| 2022-10-28 | $698.40 | $698.40 | 5,381 | — | — |
| 2022-10-27 | $784.80 | $784.80 | 2,591 | — | — |
| 2022-10-26 | $712.80 | $712.80 | 9,566 | — | — |
| 2022-10-25 | $752.40 | $752.40 | 1,275 | — | — |
| 2022-10-24 | $666.00 | $666.00 | 267 | — | — |
| 2022-10-21 | $712.80 | $712.80 | 503 | — | — |
| 2022-10-20 | $691.20 | $691.20 | 555 | — | — |
| 2022-10-19 | $748.80 | $748.80 | 1,084 | — | — |
| 2022-10-18 | $853.20 | $853.20 | 2,180 | — | — |
| 2022-10-17 | $792.00 | $792.00 | 246 | — | — |
| 2022-10-14 | $745.20 | $745.20 | 72 | — | — |
| 2022-10-13 | $745.20 | $745.20 | 100 | — | — |
| 2022-10-12 | $770.40 | $770.40 | 53 | — | — |
| 2022-10-11 | $792.00 | $792.00 | 94 | — | — |
| 2022-10-10 | $774.00 | $774.00 | 56 | — | — |
| 2022-10-07 | $792.00 | $792.00 | 73 | — | — |
| 2022-10-06 | $813.60 | $813.60 | 93 | — | — |
| 2022-10-05 | $802.80 | $802.80 | 108 | — | — |
| 2022-10-04 | $810.00 | $810.00 | 119 | — | — |
| 2022-10-03 | $831.60 | $831.60 | 138 | — | — |
| 2022-09-30 | $774.00 | $774.00 | 111 | — | — |
| 2022-09-29 | $846.00 | $846.00 | 66 | — | — |
| 2022-09-28 | $864.00 | $864.00 | 251 | — | — |
| 2022-09-27 | $914.40 | $914.40 | 386 | — | — |
| 2022-09-26 | $806.40 | $806.40 | 232 | — | — |
| 2022-09-23 | $792.00 | $792.00 | 171 | — | — |
| 2022-09-22 | $806.40 | $806.40 | 320 | — | — |
| 2022-09-21 | $856.80 | $856.80 | 205 | — | — |
| 2022-09-20 | $900.00 | $900.00 | 414 | — | — |
| 2022-09-19 | $986.40 | $986.40 | 471 | — | — |
| 2022-09-16 | $1,126.80 | $1,126.80 | 863 | — | — |
| 2022-09-15 | $1,242.00 | $1,242.00 | 596 | — | — |
| 2022-09-14 | $1,296.00 | $1,296.00 | 1,721 | — | — |
| 2022-09-13 | $1,486.80 | $1,486.80 | 3,226 | — | — |
| 2022-09-12 | $1,216.80 | $1,216.80 | 81 | — | — |
| 2022-09-09 | $1,234.80 | $1,234.80 | 132 | — | — |
| 2022-09-08 | $1,191.60 | $1,191.60 | 491 | — | — |
| 2022-09-07 | $1,450.80 | $1,450.80 | 108 | — | — |
| 2022-09-06 | $1,540.80 | $1,540.80 | 99 | — | — |
| 2022-09-02 | $1,476.00 | $1,476.00 | 53 | — | — |
| 2022-09-01 | $1,476.00 | $1,476.00 | 86 | — | — |
| 2022-08-31 | $1,519.20 | $1,519.20 | 256 | — | — |
| 2022-08-30 | $1,458.00 | $1,458.00 | 123 | — | — |
| 2022-08-29 | $1,454.40 | $1,454.40 | 44 | — | — |
| 2022-08-26 | $1,479.60 | $1,479.60 | 77 | — | — |
| 2022-08-25 | $1,566.00 | $1,566.00 | 162 | — | — |
| 2022-08-24 | $1,602.00 | $1,602.00 | 246 | — | — |
| 2022-08-23 | $1,472.40 | $1,472.40 | 213 | — | — |
| 2022-08-22 | $1,512.00 | $1,512.00 | 226 | — | — |
| 2022-08-19 | $1,497.60 | $1,497.60 | 266 | — | — |
| 2022-08-18 | $1,620.00 | $1,620.00 | 683 | — | — |
| 2022-08-17 | $1,965.60 | $1,965.60 | 3,423 | — | — |
| 2022-08-16 | $1,731.60 | $1,731.60 | 80 | — | — |
| 2022-08-15 | $1,756.80 | $1,756.80 | 80 | — | — |
| 2022-08-12 | $1,746.00 | $1,746.00 | 149 | — | — |
| 2022-08-11 | $1,810.80 | $1,810.80 | 135 | — | — |
| 2022-08-10 | $1,922.40 | $1,922.40 | 184 | — | — |
| 2022-08-09 | $1,918.80 | $1,918.80 | 329 | — | — |
| 2022-08-08 | $1,652.40 | $1,652.40 | 107 | — | — |
| 2022-08-05 | $1,558.80 | $1,558.80 | 314 | — | — |
| 2022-08-04 | $1,710.00 | $1,710.00 | 123 | — | — |
| 2022-08-03 | $1,728.00 | $1,728.00 | 72 | — | — |
| 2022-08-02 | $1,677.60 | $1,677.60 | 55 | — | — |
| 2022-08-01 | $1,663.20 | $1,663.20 | 109 | — | — |
| 2022-07-29 | $1,854.00 | $1,854.00 | 60 | — | — |
| 2022-07-28 | $1,872.00 | $1,872.00 | 107 | — | — |
| 2022-07-27 | $1,987.20 | $1,987.20 | 147 | — | — |
| 2022-07-26 | $2,167.20 | $2,167.20 | 59 | — | — |
| 2022-07-25 | $2,152.80 | $2,152.80 | 64 | — | — |
| 2022-07-22 | $2,156.40 | $2,156.40 | 44 | — | — |
| 2022-07-21 | $2,278.80 | $2,278.80 | 59 | — | — |
| 2022-07-20 | $2,217.60 | $2,217.60 | 69 | — | — |
| 2022-07-19 | $2,196.00 | $2,196.00 | 46 | — | — |
| 2022-07-18 | $2,160.00 | $2,160.00 | 99 | — | — |
| 2022-07-15 | $2,106.00 | $2,106.00 | 170 | — | — |
| 2022-07-14 | $2,304.00 | $2,304.00 | 86 | — | — |
| 2022-07-13 | $2,304.00 | $2,304.00 | 215 | — | — |
| 2022-07-12 | $2,293.20 | $2,293.20 | 96 | — | — |
| 2022-07-11 | $2,206.80 | $2,206.80 | 114 | — | — |
| 2022-07-08 | $2,246.40 | $2,246.40 | 107 | — | — |
| 2022-07-07 | $2,268.00 | $2,268.00 | 210 | — | — |
| 2022-07-06 | $2,102.40 | $2,102.40 | 270 | — | — |
| 2022-07-05 | $2,098.80 | $2,098.80 | 388 | — | — |
| 2022-07-01 | $2,048.40 | $2,048.40 | 1,042 | — | — |
| 2022-06-30 | $3,124.80 | $3,124.80 | 8,768 | — | — |
| 2022-06-29 | $1,807.20 | $1,807.20 | 125 | — | — |
| 2022-06-28 | $1,749.60 | $1,749.60 | 109 | — | — |
| 2022-06-27 | $1,796.40 | $1,796.40 | 211 | — | — |
| 2022-06-24 | $1,659.60 | $1,659.60 | 38 | — | — |
| 2022-06-23 | $1,641.60 | $1,641.60 | 126 | — | — |
| 2022-06-22 | $1,530.00 | $1,530.00 | 134 | — | — |
| 2022-06-21 | $1,512.00 | $1,512.00 | 278 | — | — |
| 2022-06-17 | $1,630.80 | $1,630.80 | 101 | — | — |
| 2022-06-16 | $1,728.00 | $1,728.00 | 73 | — | — |
| 2022-06-15 | $1,695.60 | $1,695.60 | 144 | — | — |
| 2022-06-14 | $1,656.00 | $1,656.00 | 146 | — | — |
| 2022-06-13 | $1,681.20 | $1,681.20 | 179 | — | — |
| 2022-06-10 | $1,782.00 | $1,782.00 | 219 | — | — |
| 2022-06-09 | $1,908.00 | $1,908.00 | 156 | — | — |
| 2022-06-08 | $2,037.60 | $2,037.60 | 86 | — | — |
| 2022-06-07 | $2,034.00 | $2,034.00 | 88 | — | — |
| 2022-06-06 | $1,886.40 | $1,886.40 | 93 | — | — |
| 2022-06-03 | $1,958.40 | $1,958.40 | 120 | — | — |
| 2022-06-02 | $2,145.60 | $2,145.60 | 81 | — | — |
| 2022-06-01 | $2,044.80 | $2,044.80 | 141 | — | — |
| 2022-05-31 | $2,019.60 | $2,019.60 | 260 | — | — |
| 2022-05-27 | $1,908.00 | $1,908.00 | 146 | — | — |
| 2022-05-26 | $1,854.00 | $1,854.00 | 120 | — | — |
| 2022-05-25 | $1,890.00 | $1,890.00 | 147 | — | — |
| 2022-05-24 | $1,742.40 | $1,742.40 | 703 | — | — |
| 2022-05-23 | $1,929.60 | $1,929.60 | 80 | — | — |
| 2022-05-20 | $1,897.20 | $1,897.20 | 267 | — | — |
| 2022-05-19 | $1,994.40 | $1,994.40 | 108 | — | — |
| 2022-05-18 | $1,994.40 | $1,994.40 | 232 | — | — |
| 2022-05-17 | $2,145.60 | $2,145.60 | 893 | — | — |
| 2022-05-16 | $2,311.20 | $2,311.20 | 129 | — | — |
| 2022-05-13 | $2,419.20 | $2,419.20 | 147 | — | — |
| 2022-05-12 | $2,376.00 | $2,376.00 | 141 | — | — |
| 2022-05-11 | $2,304.00 | $2,304.00 | 207 | — | — |
| 2022-05-10 | $2,714.40 | $2,714.40 | 85 | — | — |
| 2022-05-09 | $2,674.80 | $2,674.80 | 320 | — | — |
| 2022-05-06 | $3,060.00 | $3,060.00 | 291 | — | — |
| 2022-05-05 | $3,434.40 | $3,434.40 | 360 | — | — |
| 2022-05-04 | $3,672.00 | $3,672.00 | 378 | — | — |
| 2022-05-03 | $4,068.00 | $4,068.00 | 261 | — | — |
| 2022-05-02 | $4,572.00 | $4,572.00 | 305 | — | — |
| 2022-04-29 | $3,960.00 | $3,960.00 | 142 | — | — |
| 2022-04-28 | $3,960.00 | $3,960.00 | 212 | — | — |
| 2022-04-27 | $3,708.00 | $3,708.00 | 105 | — | — |
| 2022-04-26 | $3,744.00 | $3,744.00 | 155 | — | — |
| 2022-04-25 | $3,744.00 | $3,744.00 | 122 | — | — |
| 2022-04-22 | $3,816.00 | $3,816.00 | 111 | — | — |
| 2022-04-21 | $3,960.00 | $3,960.00 | 239 | — | — |
| 2022-04-20 | $3,744.00 | $3,744.00 | 108 | — | — |
| 2022-04-19 | $3,852.00 | $3,852.00 | 416 | — | — |
| 2022-04-18 | $3,816.00 | $3,816.00 | 207 | — | — |
| 2022-04-14 | $3,852.00 | $3,852.00 | 200 | — | — |
| 2022-04-13 | $4,212.00 | $4,212.00 | 353 | — | — |
| 2022-04-12 | $3,888.00 | $3,888.00 | 305 | — | — |
| 2022-04-11 | $4,212.00 | $4,212.00 | 580 | — | — |
| 2022-04-08 | $4,068.00 | $4,068.00 | 952 | — | — |
| 2022-04-07 | $5,076.00 | $5,076.00 | 929 | — | — |
| 2022-04-06 | $5,184.00 | $5,184.00 | 3,187 | — | — |
| 2022-04-05 | $4,788.00 | $4,788.00 | 726 | — | — |
| 2022-04-04 | $4,032.00 | $4,032.00 | 127 | — | — |
| 2022-04-01 | $3,924.00 | $3,924.00 | 123 | — | — |
| 2022-03-31 | $4,104.00 | $4,104.00 | 136 | — | — |
| 2022-03-30 | $3,888.00 | $3,888.00 | 71 | — | — |
| 2022-03-29 | $3,888.00 | $3,888.00 | 91 | — | — |
| 2022-03-28 | $3,888.00 | $3,888.00 | 123 | — | — |
| 2022-03-25 | $4,068.00 | $4,068.00 | 128 | — | — |
| 2022-03-24 | $4,284.00 | $4,284.00 | 73 | — | — |
| 2022-03-23 | $4,248.00 | $4,248.00 | 87 | — | — |
| 2022-03-22 | $4,356.00 | $4,356.00 | 279 | — | — |
| 2022-03-21 | $3,996.00 | $3,996.00 | 102 | — | — |
| 2022-03-18 | $4,428.00 | $4,428.00 | 154 | — | — |
| 2022-03-17 | $3,960.00 | $3,960.00 | 95 | — | — |
| 2022-03-16 | $3,888.00 | $3,888.00 | 55 | — | — |
| 2022-03-15 | $3,888.00 | $3,888.00 | 35 | — | — |
| 2022-03-14 | $3,780.00 | $3,780.00 | 27 | — | — |
| 2022-03-11 | $3,960.00 | $3,960.00 | 76 | — | — |
| 2022-03-10 | $3,981.60 | $3,981.60 | 86 | — | — |
| 2022-03-09 | $3,870.00 | $3,870.00 | 67 | — | — |
| 2022-03-08 | $3,560.40 | $3,560.40 | 74 | — | — |
| 2022-03-07 | $3,456.00 | $3,456.00 | 109 | — | — |
| 2022-03-04 | $3,852.00 | $3,852.00 | 69 | — | — |
| 2022-03-03 | $4,068.00 | $4,068.00 | 102 | — | — |
| 2022-03-02 | $4,212.00 | $4,212.00 | 142 | — | — |
| 2022-03-01 | $4,536.00 | $4,536.00 | 246 | — | — |
| 2022-02-28 | $4,032.00 | $4,032.00 | 62 | — | — |
| 2022-02-25 | $3,924.00 | $3,924.00 | 40 | — | — |
| 2022-02-24 | $3,852.00 | $3,852.00 | 151 | — | — |
| 2022-02-23 | $3,816.00 | $3,816.00 | 72 | — | — |
| 2022-02-22 | $3,780.00 | $3,780.00 | 129 | — | — |
| 2022-02-18 | $3,906.00 | $3,906.00 | 289 | — | — |
| 2022-02-17 | $4,608.00 | $4,608.00 | 153 | — | — |
| 2022-02-16 | $5,040.00 | $5,040.00 | 133 | — | — |
| 2022-02-15 | $5,400.00 | $5,400.00 | 74 | — | — |
| 2022-02-14 | $5,400.00 | $5,400.00 | 63 | — | — |
| 2022-02-11 | $5,796.00 | $5,796.00 | 55 | — | — |
| 2022-02-10 | $5,832.00 | $5,832.00 | 41 | — | — |
| 2022-02-09 | $6,192.00 | $6,192.00 | 39 | — | — |
| 2022-02-08 | $5,832.00 | $5,832.00 | 57 | — | — |
| 2022-02-07 | $6,120.00 | $6,120.00 | 80 | — | — |
| 2022-02-04 | $5,796.00 | $5,796.00 | 80 | — | — |
| 2022-02-03 | $5,508.00 | $5,508.00 | 56 | — | — |
| 2022-02-02 | $5,688.00 | $5,688.00 | 72 | — | — |
| 2022-02-01 | $6,228.00 | $6,228.00 | 79 | — | — |
| 2022-01-31 | $6,264.00 | $6,264.00 | 65 | — | — |
| 2022-01-28 | $6,012.00 | $6,012.00 | 68 | — | — |
| 2022-01-27 | $5,940.00 | $5,940.00 | 95 | — | — |
| 2022-01-26 | $6,552.00 | $6,552.00 | 195 | — | — |
| 2022-01-25 | $7,380.00 | $7,380.00 | 142 | — | — |
| 2022-01-24 | $8,316.00 | $8,316.00 | 120 | — | — |
| 2022-01-21 | $8,604.00 | $8,604.00 | 150 | — | — |
| 2022-01-20 | $10,044.00 | $10,044.00 | 152 | — | — |
| 2022-01-19 | $11,160.00 | $11,160.00 | 320 | — | — |
| 2022-01-18 | $12,456.00 | $12,456.00 | 268 | — | — |
| 2022-01-14 | $11,808.00 | $11,808.00 | 82 | — | — |
| 2022-01-13 | $12,420.00 | $12,420.00 | 194 | — | — |
| 2022-01-12 | $11,700.00 | $11,700.00 | 205 | — | — |
| 2022-01-11 | $12,924.00 | $12,924.00 | 199 | — | — |
| 2022-01-10 | $13,248.00 | $13,248.00 | 374 | — | — |
| 2022-01-07 | $14,364.00 | $14,364.00 | 494 | — | — |
| 2022-01-06 | $17,100.00 | $17,100.00 | 5,766 | — | — |
| 2022-01-05 | $14,472.00 | $14,472.00 | 262 | — | — |
| 2022-01-04 | $14,688.00 | $14,688.00 | 553 | — | — |
| 2022-01-03 | $15,444.00 | $15,444.00 | 768 | — | — |