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
- 2022-03-15 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 | $181.24 | $181.24 | 7,083 | — | — |
| 2022-12-29 | $174.80 | $174.80 | 41,683 | — | — |
| 2022-12-28 | $170.66 | $170.66 | 9,274 | — | — |
| 2022-12-27 | $178.02 | $178.02 | 11,696 | — | — |
| 2022-12-23 | $187.22 | $187.22 | 9,700 | — | — |
| 2022-12-22 | $196.19 | $196.19 | 14,917 | — | — |
| 2022-12-21 | $180.32 | $180.32 | 6,204 | — | — |
| 2022-12-20 | $175.72 | $175.72 | 5,717 | — | — |
| 2022-12-19 | $177.79 | $177.79 | 6,048 | — | — |
| 2022-12-16 | $189.98 | $189.98 | 35,187 | — | — |
| 2022-12-15 | $197.57 | $197.57 | 7,591 | — | — |
| 2022-12-14 | $204.01 | $204.01 | 5,917 | — | — |
| 2022-12-13 | $209.76 | $209.76 | 7,126 | — | — |
| 2022-12-12 | $204.93 | $204.93 | 7,565 | — | — |
| 2022-12-09 | $199.41 | $199.41 | 5,948 | — | — |
| 2022-12-08 | $203.55 | $203.55 | 5,196 | — | — |
| 2022-12-07 | $199.18 | $199.18 | 6,430 | — | — |
| 2022-12-06 | $196.88 | $196.88 | 6,678 | — | — |
| 2022-12-05 | $213.90 | $213.90 | 6,965 | — | — |
| 2022-12-02 | $223.10 | $223.10 | 6,378 | — | — |
| 2022-12-01 | $218.73 | $218.73 | 7,874 | — | — |
| 2022-11-30 | $257.60 | $257.60 | 12,735 | — | — |
| 2022-11-29 | $242.19 | $242.19 | 3,461 | — | — |
| 2022-11-28 | $235.75 | $235.75 | 6,457 | — | — |
| 2022-11-25 | $267.49 | $267.49 | 1,913 | — | — |
| 2022-11-23 | $275.77 | $275.77 | 5,557 | — | — |
| 2022-11-22 | $290.95 | $290.95 | 7,617 | — | — |
| 2022-11-21 | $279.68 | $279.68 | 15,639 | — | — |
| 2022-11-18 | $251.39 | $251.39 | 4,409 | — | — |
| 2022-11-17 | $269.56 | $269.56 | 4,339 | — | — |
| 2022-11-16 | $264.27 | $264.27 | 4,748 | — | — |
| 2022-11-15 | $285.43 | $285.43 | 4,552 | — | — |
| 2022-11-14 | $267.95 | $267.95 | 8,126 | — | — |
| 2022-11-11 | $289.11 | $289.11 | 6,643 | — | — |
| 2022-11-10 | $317.40 | $317.40 | 8,613 | — | — |
| 2022-11-09 | $282.44 | $282.44 | 3,835 | — | — |
| 2022-11-08 | $303.37 | $303.37 | 4,896 | — | — |
| 2022-11-07 | $307.97 | $307.97 | 5,265 | — | — |
| 2022-11-04 | $302.22 | $302.22 | 5,613 | — | — |
| 2022-11-03 | $290.26 | $290.26 | 2,774 | — | — |
| 2022-11-02 | $289.57 | $289.57 | 5,004 | — | — |
| 2022-11-01 | $313.26 | $313.26 | 7,517 | — | — |
| 2022-10-31 | $307.74 | $307.74 | 7,700 | — | — |
| 2022-10-28 | $297.62 | $297.62 | 5,617 | — | — |
| 2022-10-27 | $285.20 | $285.20 | 8,596 | — | — |
| 2022-10-26 | $281.06 | $281.06 | 5,839 | — | — |
| 2022-10-25 | $268.18 | $268.18 | 6,804 | — | — |
| 2022-10-24 | $258.98 | $258.98 | 5,796 | — | — |
| 2022-10-21 | $261.51 | $261.51 | 7,709 | — | — |
| 2022-10-20 | $257.14 | $257.14 | 5,409 | — | — |
| 2022-10-19 | $277.84 | $277.84 | 6,239 | — | — |
| 2022-10-18 | $273.70 | $273.70 | 6,983 | — | — |
| 2022-10-17 | $266.11 | $266.11 | 7,917 | — | — |
| 2022-10-14 | $239.20 | $239.20 | 4,796 | — | — |
| 2022-10-13 | $243.57 | $243.57 | 9,226 | — | — |
| 2022-10-12 | $233.22 | $233.22 | 5,135 | — | — |
| 2022-10-11 | $229.31 | $229.31 | 7,017 | — | — |
| 2022-10-10 | $232.53 | $232.53 | 10,122 | — | — |
| 2022-10-07 | $233.68 | $233.68 | 10,270 | — | — |
| 2022-10-06 | $269.10 | $269.10 | 12,400 | — | — |
| 2022-10-05 | $303.60 | $303.60 | 11,043 | — | — |
| 2022-10-04 | $314.87 | $314.87 | 11,196 | — | — |
| 2022-10-03 | $244.95 | $244.95 | 18,130 | — | — |
| 2022-09-30 | $233.68 | $233.68 | 29,400 | — | — |
| 2022-09-29 | $322.69 | $322.69 | 70,513 | — | — |
| 2022-09-28 | $358.80 | $358.80 | 12,678 | — | — |
| 2022-09-27 | $337.18 | $337.18 | 14,839 | — | — |
| 2022-09-26 | $319.47 | $319.47 | 14,887 | — | — |
| 2022-09-23 | $343.16 | $343.16 | 18,765 | — | — |
| 2022-09-22 | $344.54 | $344.54 | 7,804 | — | — |
| 2022-09-21 | $342.24 | $342.24 | 6,839 | — | — |
| 2022-09-20 | $335.34 | $335.34 | 3,865 | — | — |
| 2022-09-19 | $348.91 | $348.91 | 6,991 | — | — |
| 2022-09-16 | $352.13 | $352.13 | 38,109 | — | — |
| 2022-09-15 | $353.97 | $353.97 | 8,504 | — | — |
| 2022-09-14 | $386.40 | $386.40 | 6,652 | — | — |
| 2022-09-13 | $389.85 | $389.85 | 6,148 | — | — |
| 2022-09-12 | $417.22 | $417.22 | 8,239 | — | — |
| 2022-09-09 | $381.80 | $381.80 | 3,757 | — | — |
| 2022-09-08 | $354.66 | $354.66 | 2,530 | — | — |
| 2022-09-07 | $349.14 | $349.14 | 5,035 | — | — |
| 2022-09-06 | $365.70 | $365.70 | 4,709 | — | — |
| 2022-09-02 | $367.77 | $367.77 | 5,526 | — | — |
| 2022-09-01 | $340.17 | $340.17 | 4,548 | — | — |
| 2022-08-31 | $345.00 | $345.00 | 4,452 | — | — |
| 2022-08-30 | $340.17 | $340.17 | 5,161 | — | — |
| 2022-08-29 | $339.25 | $339.25 | 6,083 | — | — |
| 2022-08-26 | $364.09 | $364.09 | 4,217 | — | — |
| 2022-08-25 | $372.83 | $372.83 | 5,826 | — | — |
| 2022-08-24 | $345.69 | $345.69 | 6,309 | — | — |
| 2022-08-23 | $345.46 | $345.46 | 8,057 | — | — |
| 2022-08-22 | $372.60 | $372.60 | 5,848 | — | — |
| 2022-08-19 | $376.28 | $376.28 | 6,361 | — | — |
| 2022-08-18 | $403.19 | $403.19 | 3,500 | — | — |
| 2022-08-17 | $401.81 | $401.81 | 2,270 | — | — |
| 2022-08-16 | $419.06 | $419.06 | 2,026 | — | — |
| 2022-08-15 | $414.69 | $414.69 | 4,070 | — | — |
| 2022-08-12 | $420.44 | $420.44 | 6,830 | — | — |
| 2022-08-11 | $453.56 | $453.56 | 14,843 | — | — |
| 2022-08-10 | $361.10 | $361.10 | 2,857 | — | — |
| 2022-08-09 | $379.27 | $379.27 | 4,883 | — | — |
| 2022-08-08 | $375.13 | $375.13 | 3,504 | — | — |
| 2022-08-05 | $359.49 | $359.49 | 4,391 | — | — |
| 2022-08-04 | $344.08 | $344.08 | 5,035 | — | — |
| 2022-08-03 | $356.73 | $356.73 | 6,935 | — | — |
| 2022-08-02 | $368.46 | $368.46 | 3,657 | — | — |
| 2022-08-01 | $382.95 | $382.95 | 3,039 | — | — |
| 2022-07-29 | $374.44 | $374.44 | 3,922 | — | — |
| 2022-07-28 | $379.96 | $379.96 | 3,017 | — | — |
| 2022-07-27 | $390.77 | $390.77 | 6,557 | — | — |
| 2022-07-26 | $368.46 | $368.46 | 5,043 | — | — |
| 2022-07-25 | $357.65 | $357.65 | 3,370 | — | — |
| 2022-07-22 | $351.21 | $351.21 | 3,957 | — | — |
| 2022-07-21 | $365.01 | $365.01 | 3,048 | — | — |
| 2022-07-20 | $351.44 | $351.44 | 4,178 | — | — |
| 2022-07-19 | $337.18 | $337.18 | 4,091 | — | — |
| 2022-07-18 | $352.82 | $352.82 | 4,970 | — | — |
| 2022-07-15 | $346.84 | $346.84 | 5,296 | — | — |
| 2022-07-14 | $314.41 | $314.41 | 4,326 | — | — |
| 2022-07-13 | $306.13 | $306.13 | 5,348 | — | — |
| 2022-07-12 | $292.79 | $292.79 | 3,570 | — | — |
| 2022-07-11 | $296.01 | $296.01 | 5,443 | — | — |
| 2022-07-08 | $329.82 | $329.82 | 6,787 | — | — |
| 2022-07-07 | $314.41 | $314.41 | 7,909 | — | — |
| 2022-07-06 | $281.06 | $281.06 | 2,774 | — | — |
| 2022-07-05 | $280.83 | $280.83 | 4,900 | — | — |
| 2022-07-01 | $292.10 | $292.10 | 6,983 | — | — |
| 2022-06-30 | $280.14 | $280.14 | 10,096 | — | — |
| 2022-06-29 | $280.37 | $280.37 | 11,000 | — | — |
| 2022-06-28 | $300.84 | $300.84 | 9,474 | — | — |
| 2022-06-27 | $321.54 | $321.54 | 12,487 | — | — |
| 2022-06-24 | $356.73 | $356.73 | 161,430 | — | — |
| 2022-06-23 | $361.10 | $361.10 | 20,430 | — | — |
| 2022-06-22 | $394.68 | $394.68 | 30,509 | — | — |
| 2022-06-21 | $437.46 | $437.46 | 28,343 | — | — |
| 2022-06-17 | $482.08 | $482.08 | 96,896 | — | — |
| 2022-06-16 | $500.94 | $500.94 | 29,191 | — | — |
| 2022-06-15 | $442.52 | $442.52 | 25,274 | — | — |
| 2022-06-14 | $423.89 | $423.89 | 15,030 | — | — |
| 2022-06-13 | $437.92 | $437.92 | 18,030 | — | — |
| 2022-06-10 | $492.66 | $492.66 | 17,552 | — | — |
| 2022-06-09 | $540.73 | $540.73 | 14,543 | — | — |
| 2022-06-08 | $594.55 | $594.55 | 28,887 | — | — |
| 2022-06-07 | $560.51 | $560.51 | 23,222 | — | — |
| 2022-06-06 | $615.25 | $615.25 | 27,778 | — | — |
| 2022-06-03 | $627.90 | $627.90 | 35,843 | — | — |
| 2022-06-02 | $601.68 | $601.68 | 28,530 | — | — |
| 2022-06-01 | $584.43 | $584.43 | 11,752 | — | — |
| 2022-05-31 | $568.10 | $568.10 | 13,035 | — | — |
| 2022-05-27 | $590.87 | $590.87 | 7,270 | — | — |
| 2022-05-26 | $595.01 | $595.01 | 5,365 | — | — |
| 2022-05-25 | $567.64 | $567.64 | 4,887 | — | — |
| 2022-05-24 | $571.55 | $571.55 | 7,126 | — | — |
| 2022-05-23 | $538.20 | $538.20 | 4,130 | — | — |
| 2022-05-20 | $538.43 | $538.43 | 6,352 | — | — |
| 2022-05-19 | $529.23 | $529.23 | 7,352 | — | — |
| 2022-05-18 | $496.34 | $496.34 | 8,261 | — | — |
| 2022-05-17 | $537.74 | $537.74 | 6,957 | — | — |
| 2022-05-16 | $523.71 | $523.71 | 6,596 | — | — |
| 2022-05-13 | $538.20 | $538.20 | 7,339 | — | — |
| 2022-05-12 | $506.00 | $506.00 | 8,074 | — | — |
| 2022-05-11 | $446.20 | $446.20 | 5,178 | — | — |
| 2022-05-10 | $433.32 | $433.32 | 7,300 | — | — |
| 2022-05-09 | $542.57 | $542.57 | 4,030 | — | — |
| 2022-05-06 | $579.60 | $579.60 | 2,191 | — | — |
| 2022-05-05 | $593.17 | $593.17 | 3,635 | — | — |
| 2022-05-04 | $611.80 | $611.80 | 4,313 | — | — |
| 2022-05-03 | $607.20 | $607.20 | 4,100 | — | — |
| 2022-05-02 | $609.50 | $609.50 | 8,504 | — | — |
| 2022-04-29 | $587.42 | $587.42 | 6,470 | — | — |
| 2022-04-28 | $591.56 | $591.56 | 6,470 | — | — |
| 2022-04-27 | $573.85 | $573.85 | 4,674 | — | — |
| 2022-04-26 | $593.40 | $593.40 | 6,191 | — | — |
| 2022-04-25 | $594.55 | $594.55 | 6,730 | — | — |
| 2022-04-22 | $596.85 | $596.85 | 5,900 | — | — |
| 2022-04-21 | $637.56 | $637.56 | 10,722 | — | — |
| 2022-04-20 | $643.08 | $643.08 | 8,917 | — | — |
| 2022-04-19 | $630.89 | $630.89 | 13,713 | — | — |
| 2022-04-18 | $586.50 | $586.50 | 3,700 | — | — |
| 2022-04-14 | $575.00 | $575.00 | 2,500 | — | — |
| 2022-04-13 | $569.25 | $569.25 | 8,848 | — | — |
| 2022-04-12 | $592.02 | $592.02 | 12,378 | — | — |
| 2022-04-11 | $613.18 | $613.18 | 6,300 | — | — |
| 2022-04-08 | $494.50 | $494.50 | 1,961 | — | — |
| 2022-04-07 | $465.75 | $465.75 | 996 | — | — |
| 2022-04-06 | $440.45 | $440.45 | 261 | — | — |
| 2022-04-05 | $432.40 | $432.40 | 78 | — | — |
| 2022-04-04 | $441.60 | $441.60 | 113 | — | — |
| 2022-04-01 | $437.00 | $437.00 | 209 | — | — |
| 2022-03-31 | $432.40 | $432.40 | 478 | — | — |
| 2022-03-30 | $460.00 | $460.00 | 213 | — | — |
| 2022-03-29 | $503.70 | $503.70 | 122 | — | — |
| 2022-03-28 | $501.98 | $501.98 | 230 | — | — |
| 2022-03-25 | $539.35 | $539.35 | 22 | — | — |
| 2022-03-24 | $552.00 | $552.00 | 478 | — | — |
| 2022-03-23 | $598.00 | $598.00 | 791 | — | — |
| 2022-03-22 | $698.28 | $698.28 | 313 | — | — |
| 2022-03-21 | $626.75 | $626.75 | 74 | — | — |
| 2022-03-18 | $598.00 | $598.00 | 661 | — | — |
| 2022-03-17 | $673.90 | $673.90 | 48 | — | — |
| 2022-03-16 | $666.36 | $666.36 | 265 | — | — |
| 2022-03-15 | $759.23 | $759.23 | 91 | — | — |