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
- 2020-09-25 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 | $236.25 | $236.25 | 927 | — | — |
| 2022-12-29 | $230.63 | $230.63 | 2,322 | — | — |
| 2022-12-28 | $213.75 | $213.75 | 2,193 | — | — |
| 2022-12-27 | $207.00 | $207.00 | 816 | — | — |
| 2022-12-23 | $212.63 | $212.63 | 810 | — | — |
| 2022-12-22 | $211.88 | $211.88 | 745 | — | — |
| 2022-12-21 | $221.25 | $221.25 | 721 | — | — |
| 2022-12-20 | $216.00 | $216.00 | 808 | — | — |
| 2022-12-19 | $215.63 | $215.63 | 811 | — | — |
| 2022-12-16 | $211.88 | $211.88 | 1,506 | — | — |
| 2022-12-15 | $207.00 | $207.00 | 1,628 | — | — |
| 2022-12-14 | $217.50 | $217.50 | 1,249 | — | — |
| 2022-12-13 | $223.50 | $223.50 | 1,213 | — | — |
| 2022-12-12 | $249.38 | $249.38 | 1,285 | — | — |
| 2022-12-09 | $266.25 | $266.25 | 748 | — | — |
| 2022-12-08 | $277.50 | $277.50 | 1,041 | — | — |
| 2022-12-07 | $283.13 | $283.13 | 525 | — | — |
| 2022-12-06 | $279.38 | $279.38 | 2,053 | — | — |
| 2022-12-05 | $301.50 | $301.50 | 582 | — | — |
| 2022-12-02 | $307.50 | $307.50 | 654 | — | — |
| 2022-12-01 | $299.25 | $299.25 | 635 | — | — |
| 2022-11-30 | $297.75 | $297.75 | 689 | — | — |
| 2022-11-29 | $294.38 | $294.38 | 454 | — | — |
| 2022-11-28 | $291.75 | $291.75 | 454 | — | — |
| 2022-11-25 | $295.88 | $295.88 | 672 | — | — |
| 2022-11-23 | $303.38 | $303.38 | 2,184 | — | — |
| 2022-11-22 | $322.50 | $322.50 | 5,562 | — | — |
| 2022-11-21 | $276.75 | $276.75 | 774 | — | — |
| 2022-11-18 | $295.50 | $295.50 | 753 | — | — |
| 2022-11-17 | $308.25 | $308.25 | 2,322 | — | — |
| 2022-11-16 | $286.50 | $286.50 | 914 | — | — |
| 2022-11-15 | $298.13 | $298.13 | 1,283 | — | — |
| 2022-11-14 | $305.25 | $305.25 | 1,054 | — | — |
| 2022-11-11 | $311.25 | $311.25 | 1,130 | — | — |
| 2022-11-10 | $289.50 | $289.50 | 1,384 | — | — |
| 2022-11-09 | $290.63 | $290.63 | 1,870 | — | — |
| 2022-11-08 | $318.75 | $318.75 | 1,005 | — | — |
| 2022-11-07 | $330.75 | $330.75 | 1,349 | — | — |
| 2022-11-04 | $335.63 | $335.63 | 1,418 | — | — |
| 2022-11-03 | $331.13 | $331.13 | 1,595 | — | — |
| 2022-11-02 | $324.75 | $324.75 | 1,469 | — | — |
| 2022-11-01 | $339.75 | $339.75 | 2,515 | — | — |
| 2022-10-31 | $352.50 | $352.50 | 1,688 | — | — |
| 2022-10-28 | $370.50 | $370.50 | 2,773 | — | — |
| 2022-10-27 | $366.38 | $366.38 | 6,035 | — | — |
| 2022-10-26 | $416.25 | $416.25 | 57,505 | — | — |
| 2022-10-25 | $327.75 | $327.75 | 1,323 | — | — |
| 2022-10-24 | $306.00 | $306.00 | 1,443 | — | — |
| 2022-10-21 | $318.75 | $318.75 | 1,340 | — | — |
| 2022-10-20 | $318.00 | $318.00 | 1,647 | — | — |
| 2022-10-19 | $316.88 | $316.88 | 934 | — | — |
| 2022-10-18 | $327.38 | $327.38 | 1,486 | — | — |
| 2022-10-17 | $318.75 | $318.75 | 3,082 | — | — |
| 2022-10-14 | $329.63 | $329.63 | 1,267 | — | — |
| 2022-10-13 | $358.50 | $358.50 | 2,213 | — | — |
| 2022-10-12 | $346.50 | $346.50 | 2,222 | — | — |
| 2022-10-11 | $372.75 | $372.75 | 1,995 | — | — |
| 2022-10-10 | $371.63 | $371.63 | 1,287 | — | — |
| 2022-10-07 | $386.25 | $386.25 | 2,096 | — | — |
| 2022-10-06 | $420.00 | $420.00 | 4,357 | — | — |
| 2022-10-05 | $412.50 | $412.50 | 1,304 | — | — |
| 2022-10-04 | $427.50 | $427.50 | 2,785 | — | — |
| 2022-10-03 | $423.75 | $423.75 | 4,637 | — | — |
| 2022-09-30 | $408.75 | $408.75 | 2,503 | — | — |
| 2022-09-29 | $412.50 | $412.50 | 3,009 | — | — |
| 2022-09-28 | $435.00 | $435.00 | 4,347 | — | — |
| 2022-09-27 | $405.00 | $405.00 | 1,753 | — | — |
| 2022-09-26 | $393.75 | $393.75 | 2,839 | — | — |
| 2022-09-23 | $431.25 | $431.25 | 15,521 | — | — |
| 2022-09-22 | $373.88 | $373.88 | 4,932 | — | — |
| 2022-09-21 | $408.75 | $408.75 | 4,353 | — | — |
| 2022-09-20 | $405.00 | $405.00 | 8,385 | — | — |
| 2022-09-19 | $472.50 | $472.50 | 6,607 | — | — |
| 2022-09-16 | $431.25 | $431.25 | 6,385 | — | — |
| 2022-09-15 | $517.50 | $517.50 | 5,353 | — | — |
| 2022-09-14 | $547.50 | $547.50 | 6,989 | — | — |
| 2022-09-13 | $547.50 | $547.50 | 14,677 | — | — |
| 2022-09-12 | $622.50 | $622.50 | 46,157 | — | — |
| 2022-09-09 | $615.00 | $615.00 | 164,456 | — | — |
| 2022-09-08 | $408.75 | $408.75 | 2,405 | — | — |
| 2022-09-07 | $397.50 | $397.50 | 3,714 | — | — |
| 2022-09-06 | $412.50 | $412.50 | 7,277 | — | — |
| 2022-09-02 | $442.50 | $442.50 | 15,037 | — | — |
| 2022-09-01 | $427.50 | $427.50 | 3,598 | — | — |
| 2022-08-31 | $446.25 | $446.25 | 2,663 | — | — |
| 2022-08-30 | $442.50 | $442.50 | 7,536 | — | — |
| 2022-08-29 | $453.75 | $453.75 | 7,473 | — | — |
| 2022-08-26 | $450.00 | $450.00 | 9,466 | — | — |
| 2022-08-25 | $491.25 | $491.25 | 16,821 | — | — |
| 2022-08-24 | $633.75 | $633.75 | 13,546 | — | — |
| 2022-08-23 | $633.75 | $633.75 | 6,957 | — | — |
| 2022-08-22 | $645.00 | $645.00 | 7,602 | — | — |
| 2022-08-19 | $648.75 | $648.75 | 10,259 | — | — |
| 2022-08-18 | $738.75 | $738.75 | 12,655 | — | — |
| 2022-08-17 | $847.50 | $847.50 | 13,996 | — | — |
| 2022-08-16 | $843.75 | $843.75 | 15,854 | — | — |
| 2022-08-15 | $956.25 | $956.25 | 18,989 | — | — |
| 2022-08-12 | $941.25 | $941.25 | 19,937 | — | — |
| 2022-08-11 | $1,012.50 | $1,012.50 | 46,215 | — | — |
| 2022-08-10 | $1,023.75 | $1,023.75 | 21,660 | — | — |
| 2022-08-09 | $1,072.50 | $1,072.50 | 42,674 | — | — |
| 2022-08-08 | $1,076.25 | $1,076.25 | 36,534 | — | — |
| 2022-08-05 | $1,207.50 | $1,207.50 | 120,138 | — | — |
| 2022-08-04 | $1,338.75 | $1,338.75 | 218,329 | — | — |
| 2022-08-03 | $1,027.50 | $1,027.50 | 95,236 | — | — |
| 2022-08-02 | $1,147.50 | $1,147.50 | 117,142 | — | — |
| 2022-08-01 | $1,462.50 | $1,462.50 | 308,191 | — | — |
| 2022-07-29 | $1,023.75 | $1,023.75 | 486,594 | — | — |
| 2022-07-28 | $746.25 | $746.25 | 260,525 | — | — |
| 2022-07-27 | $675.00 | $675.00 | 266,794 | — | — |
| 2022-07-26 | $637.50 | $637.50 | 562,660 | — | — |
| 2022-07-25 | $596.25 | $596.25 | 568,762 | — | — |
| 2022-07-22 | $238.13 | $238.13 | 2,340 | — | — |
| 2022-07-21 | $258.75 | $258.75 | 1,781 | — | — |
| 2022-07-20 | $262.50 | $262.50 | 1,997 | — | — |
| 2022-07-19 | $252.38 | $252.38 | 2,764 | — | — |
| 2022-07-18 | $252.00 | $252.00 | 2,274 | — | — |
| 2022-07-15 | $250.50 | $250.50 | 2,121 | — | — |
| 2022-07-14 | $256.88 | $256.88 | 1,947 | — | — |
| 2022-07-13 | $282.00 | $282.00 | 2,693 | — | — |
| 2022-07-12 | $288.38 | $288.38 | 2,782 | — | — |
| 2022-07-11 | $305.63 | $305.63 | 2,399 | — | — |
| 2022-07-08 | $307.13 | $307.13 | 3,251 | — | — |
| 2022-07-07 | $302.63 | $302.63 | 3,771 | — | — |
| 2022-07-06 | $295.50 | $295.50 | 7,117 | — | — |
| 2022-07-05 | $292.50 | $292.50 | 4,566 | — | — |
| 2022-07-01 | $303.75 | $303.75 | 7,341 | — | — |
| 2022-06-30 | $311.25 | $311.25 | 3,982 | — | — |
| 2022-06-29 | $320.63 | $320.63 | 15,815 | — | — |
| 2022-06-28 | $382.50 | $382.50 | 12,368 | — | — |
| 2022-06-27 | $401.25 | $401.25 | 6,953 | — | — |
| 2022-06-24 | $472.50 | $472.50 | 2,791 | — | — |
| 2022-06-23 | $491.25 | $491.25 | 8,190 | — | — |
| 2022-06-22 | $491.25 | $491.25 | 4,877 | — | — |
| 2022-06-21 | $468.75 | $468.75 | 4,917 | — | — |
| 2022-06-17 | $446.25 | $446.25 | 2,917 | — | — |
| 2022-06-16 | $450.00 | $450.00 | 4,937 | — | — |
| 2022-06-15 | $472.50 | $472.50 | 4,567 | — | — |
| 2022-06-14 | $532.50 | $532.50 | 25,816 | — | — |
| 2022-06-13 | $431.25 | $431.25 | 5,097 | — | — |
| 2022-06-10 | $532.50 | $532.50 | 4,280 | — | — |
| 2022-06-09 | $573.75 | $573.75 | 6,581 | — | — |
| 2022-06-08 | $663.75 | $663.75 | 7,314 | — | — |
| 2022-06-07 | $708.75 | $708.75 | 10,555 | — | — |
| 2022-06-06 | $693.75 | $693.75 | 49,120 | — | — |
| 2022-06-03 | $738.75 | $738.75 | 10,577 | — | — |
| 2022-06-02 | $776.25 | $776.25 | 19,372 | — | — |
| 2022-06-01 | $731.25 | $731.25 | 35,354 | — | — |
| 2022-05-31 | $660.00 | $660.00 | 29,057 | — | — |
| 2022-05-27 | $753.75 | $753.75 | 44,196 | — | — |
| 2022-05-26 | $776.25 | $776.25 | 90,387 | — | — |
| 2022-05-25 | $626.25 | $626.25 | 161,429 | — | — |
| 2022-05-24 | $858.75 | $858.75 | 428,927 | — | — |
| 2022-05-23 | $870.00 | $870.00 | 442,911 | — | — |
| 2022-05-20 | $521.25 | $521.25 | 93,904 | — | — |
| 2022-05-19 | $274.13 | $274.13 | 3,488 | — | — |
| 2022-05-18 | $251.63 | $251.63 | 139 | — | — |
| 2022-05-17 | $255.00 | $255.00 | 147 | — | — |
| 2022-05-16 | $242.25 | $242.25 | 213 | — | — |
| 2022-05-13 | $251.25 | $251.25 | 343 | — | — |
| 2022-05-12 | $232.50 | $232.50 | 250 | — | — |
| 2022-05-11 | $238.50 | $238.50 | 433 | — | — |
| 2022-05-10 | $247.50 | $247.50 | 954 | — | — |
| 2022-05-09 | $270.00 | $270.00 | 1,070 | — | — |
| 2022-05-06 | $279.75 | $279.75 | 1,022 | — | — |
| 2022-05-05 | $272.25 | $272.25 | 407 | — | — |
| 2022-05-04 | $288.75 | $288.75 | 1,031 | — | — |
| 2022-05-03 | $262.50 | $262.50 | 2,233 | — | — |
| 2022-05-02 | $287.63 | $287.63 | 503 | — | — |
| 2022-04-29 | $296.25 | $296.25 | 2,282 | — | — |
| 2022-04-28 | $306.75 | $306.75 | 2,914 | — | — |
| 2022-04-27 | $386.25 | $386.25 | 5,957 | — | — |
| 2022-04-26 | $416.25 | $416.25 | 78,862 | — | — |
| 2022-04-25 | $322.13 | $322.13 | 648 | — | — |
| 2022-04-22 | $334.88 | $334.88 | 1,409 | — | — |
| 2022-04-21 | $363.75 | $363.75 | 572 | — | — |
| 2022-04-20 | $386.25 | $386.25 | 510 | — | — |
| 2022-04-19 | $382.50 | $382.50 | 431 | — | — |
| 2022-04-18 | $378.75 | $378.75 | 744 | — | — |
| 2022-04-14 | $390.00 | $390.00 | 717 | — | — |
| 2022-04-13 | $405.00 | $405.00 | 2,141 | — | — |
| 2022-04-12 | $393.75 | $393.75 | 3,412 | — | — |
| 2022-04-11 | $401.25 | $401.25 | 8,596 | — | — |
| 2022-04-08 | $390.00 | $390.00 | 1,735 | — | — |
| 2022-04-07 | $397.50 | $397.50 | 325 | — | — |
| 2022-04-06 | $408.75 | $408.75 | 1,313 | — | — |
| 2022-04-05 | $382.50 | $382.50 | 625 | — | — |
| 2022-04-04 | $397.50 | $397.50 | 1,254 | — | — |
| 2022-04-01 | $375.00 | $375.00 | 3,582 | — | — |
| 2022-03-31 | $431.25 | $431.25 | 1,601 | — | — |
| 2022-03-30 | $480.00 | $480.00 | 1,688 | — | — |
| 2022-03-29 | $498.75 | $498.75 | 840 | — | — |
| 2022-03-28 | $487.50 | $487.50 | 1,637 | — | — |
| 2022-03-25 | $517.50 | $517.50 | 1,370 | — | — |
| 2022-03-24 | $536.25 | $536.25 | 1,647 | — | — |
| 2022-03-23 | $532.50 | $532.50 | 1,955 | — | — |
| 2022-03-22 | $585.00 | $585.00 | 21,365 | — | — |
| 2022-03-21 | $585.00 | $585.00 | 801 | — | — |
| 2022-03-18 | $558.75 | $558.75 | 404 | — | — |
| 2022-03-17 | $566.25 | $566.25 | 163 | — | — |
| 2022-03-16 | $555.00 | $555.00 | 291 | — | — |
| 2022-03-15 | $521.25 | $521.25 | 81 | — | — |
| 2022-03-14 | $528.75 | $528.75 | 297 | — | — |
| 2022-03-11 | $555.00 | $555.00 | 147 | — | — |
| 2022-03-10 | $551.25 | $551.25 | 325 | — | — |
| 2022-03-09 | $581.25 | $581.25 | 246 | — | — |
| 2022-03-08 | $555.00 | $555.00 | 90 | — | — |
| 2022-03-07 | $528.75 | $528.75 | 180 | — | — |
| 2022-03-04 | $551.25 | $551.25 | 166 | — | — |
| 2022-03-03 | $573.75 | $573.75 | 220 | — | — |
| 2022-03-02 | $641.25 | $641.25 | 217 | — | — |
| 2022-03-01 | $656.25 | $656.25 | 59 | — | — |
| 2022-02-28 | $663.75 | $663.75 | 123 | — | — |
| 2022-02-25 | $671.25 | $671.25 | 154 | — | — |
| 2022-02-24 | $675.00 | $675.00 | 297 | — | — |
| 2022-02-23 | $648.75 | $648.75 | 114 | — | — |
| 2022-02-22 | $671.25 | $671.25 | 126 | — | — |
| 2022-02-18 | $690.00 | $690.00 | 278 | — | — |
| 2022-02-17 | $727.50 | $727.50 | 189 | — | — |
| 2022-02-16 | $757.50 | $757.50 | 159 | — | — |
| 2022-02-15 | $761.25 | $761.25 | 671 | — | — |
| 2022-02-14 | $742.50 | $742.50 | 209 | — | — |
| 2022-02-11 | $776.25 | $776.25 | 133 | — | — |
| 2022-02-10 | $813.75 | $813.75 | 149 | — | — |
| 2022-02-09 | $843.75 | $843.75 | 146 | — | — |
| 2022-02-08 | $825.00 | $825.00 | 191 | — | — |
| 2022-02-07 | $851.25 | $851.25 | 225 | — | — |
| 2022-02-04 | $836.25 | $836.25 | 134 | — | — |
| 2022-02-03 | $855.00 | $855.00 | 76 | — | — |
| 2022-02-02 | $866.25 | $866.25 | 109 | — | — |
| 2022-02-01 | $945.00 | $945.00 | 178 | — | — |
| 2022-01-31 | $907.50 | $907.50 | 96 | — | — |
| 2022-01-28 | $847.50 | $847.50 | 107 | — | — |
| 2022-01-27 | $813.75 | $813.75 | 271 | — | — |
| 2022-01-26 | $832.50 | $832.50 | 158 | — | — |
| 2022-01-25 | $892.50 | $892.50 | 191 | — | — |
| 2022-01-24 | $851.25 | $851.25 | 376 | — | — |
| 2022-01-21 | $911.25 | $911.25 | 399 | — | — |
| 2022-01-20 | $990.00 | $990.00 | 168 | — | — |
| 2022-01-19 | $990.00 | $990.00 | 286 | — | — |
| 2022-01-18 | $997.50 | $997.50 | 261 | — | — |
| 2022-01-14 | $1,038.75 | $1,038.75 | 890 | — | — |
| 2022-01-13 | $1,173.75 | $1,173.75 | 413 | — | — |
| 2022-01-12 | $1,230.00 | $1,230.00 | 529 | — | — |
| 2022-01-11 | $1,301.25 | $1,301.25 | 229 | — | — |
| 2022-01-10 | $1,312.50 | $1,312.50 | 205 | — | — |
| 2022-01-07 | $1,327.50 | $1,327.50 | 207 | — | — |
| 2022-01-06 | $1,342.50 | $1,342.50 | 253 | — | — |
| 2022-01-05 | $1,395.00 | $1,395.00 | 276 | — | — |
| 2022-01-04 | $1,466.25 | $1,466.25 | 190 | — | — |
| 2022-01-03 | $1,473.75 | $1,473.75 | 646 | — | — |