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
- 2020-12-10 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 | $155.05 | $155.05 | 2,331 | — | — |
| 2022-12-29 | $155.75 | $155.75 | 2,363 | — | — |
| 2022-12-28 | $148.40 | $148.40 | 2,786 | — | — |
| 2022-12-27 | $149.10 | $149.10 | 9,769 | — | — |
| 2022-12-23 | $179.55 | $179.55 | 1,043 | — | — |
| 2022-12-22 | $176.75 | $176.75 | 1,606 | — | — |
| 2022-12-21 | $179.55 | $179.55 | 1,063 | — | — |
| 2022-12-20 | $181.30 | $181.30 | 2,140 | — | — |
| 2022-12-19 | $183.40 | $183.40 | 2,989 | — | — |
| 2022-12-16 | $206.15 | $206.15 | 1,994 | — | — |
| 2022-12-15 | $212.80 | $212.80 | 2,846 | — | — |
| 2022-12-14 | $216.65 | $216.65 | 6,229 | — | — |
| 2022-12-13 | $209.65 | $209.65 | 3,343 | — | — |
| 2022-12-12 | $201.60 | $201.60 | 3,029 | — | — |
| 2022-12-09 | $190.75 | $190.75 | 2,400 | — | — |
| 2022-12-08 | $201.95 | $201.95 | 3,431 | — | — |
| 2022-12-07 | $197.75 | $197.75 | 13,046 | — | — |
| 2022-12-06 | $177.80 | $177.80 | 5,094 | — | — |
| 2022-12-05 | $192.50 | $192.50 | 10,914 | — | — |
| 2022-12-02 | $226.80 | $226.80 | 3,943 | — | — |
| 2022-12-01 | $237.65 | $237.65 | 6,614 | — | — |
| 2022-11-30 | $241.50 | $241.50 | 16,940 | — | — |
| 2022-11-29 | $207.90 | $207.90 | 21,077 | — | — |
| 2022-11-28 | $170.80 | $170.80 | 10,666 | — | — |
| 2022-11-25 | $162.40 | $162.40 | 4,026 | — | — |
| 2022-11-23 | $143.85 | $143.85 | 3,063 | — | — |
| 2022-11-22 | $146.30 | $146.30 | 10,140 | — | — |
| 2022-11-21 | $157.85 | $157.85 | 18,160 | — | — |
| 2022-11-18 | $128.10 | $128.10 | 22,186 | — | — |
| 2022-11-17 | $116.20 | $116.20 | 4,266 | — | — |
| 2022-11-16 | $116.90 | $116.90 | 8,609 | — | — |
| 2022-11-15 | $125.30 | $125.30 | 9,623 | — | — |
| 2022-11-14 | $103.25 | $103.25 | 2,991 | — | — |
| 2022-11-11 | $107.80 | $107.80 | 4,994 | — | — |
| 2022-11-10 | $107.80 | $107.80 | 6,923 | — | — |
| 2022-11-09 | $97.30 | $97.30 | 4,897 | — | — |
| 2022-11-08 | $103.25 | $103.25 | 2,849 | — | — |
| 2022-11-07 | $108.85 | $108.85 | 3,769 | — | — |
| 2022-11-04 | $117.25 | $117.25 | 3,789 | — | — |
| 2022-11-03 | $125.82 | $125.82 | 6,326 | — | — |
| 2022-11-02 | $130.20 | $130.20 | 4,617 | — | — |
| 2022-11-01 | $130.90 | $130.90 | 1,431 | — | — |
| 2022-10-31 | $135.80 | $135.80 | 1,180 | — | — |
| 2022-10-28 | $132.30 | $132.30 | 1,106 | — | — |
| 2022-10-27 | $133.00 | $133.00 | 2,280 | — | — |
| 2022-10-26 | $141.40 | $141.40 | 2,720 | — | — |
| 2022-10-25 | $135.80 | $135.80 | 3,040 | — | — |
| 2022-10-24 | $124.25 | $124.25 | 3,723 | — | — |
| 2022-10-21 | $133.00 | $133.00 | 3,203 | — | — |
| 2022-10-20 | $123.20 | $123.20 | 7,160 | — | — |
| 2022-10-19 | $142.10 | $142.10 | 503 | — | — |
| 2022-10-18 | $143.15 | $143.15 | 2,840 | — | — |
| 2022-10-17 | $146.30 | $146.30 | 2,649 | — | — |
| 2022-10-14 | $146.30 | $146.30 | 5,046 | — | — |
| 2022-10-13 | $144.90 | $144.90 | 4,051 | — | — |
| 2022-10-12 | $142.80 | $142.80 | 1,671 | — | — |
| 2022-10-11 | $143.85 | $143.85 | 3,377 | — | — |
| 2022-10-10 | $154.00 | $154.00 | 3,354 | — | — |
| 2022-10-07 | $161.35 | $161.35 | 1,611 | — | — |
| 2022-10-06 | $168.00 | $168.00 | 3,146 | — | — |
| 2022-10-05 | $167.65 | $167.65 | 1,374 | — | — |
| 2022-10-04 | $170.80 | $170.80 | 2,531 | — | — |
| 2022-10-03 | $171.50 | $171.50 | 1,503 | — | — |
| 2022-09-30 | $174.65 | $174.65 | 1,454 | — | — |
| 2022-09-29 | $181.65 | $181.65 | 1,566 | — | — |
| 2022-09-28 | $193.20 | $193.20 | 880 | — | — |
| 2022-09-27 | $194.25 | $194.25 | 2,006 | — | — |
| 2022-09-26 | $193.20 | $193.20 | 1,874 | — | — |
| 2022-09-23 | $187.25 | $187.25 | 2,331 | — | — |
| 2022-09-22 | $200.20 | $200.20 | 3,454 | — | — |
| 2022-09-21 | $213.50 | $213.50 | 1,617 | — | — |
| 2022-09-20 | $214.90 | $214.90 | 2,494 | — | — |
| 2022-09-19 | $232.75 | $232.75 | 1,631 | — | — |
| 2022-09-16 | $234.85 | $234.85 | 1,969 | — | — |
| 2022-09-15 | $243.60 | $243.60 | 1,063 | — | — |
| 2022-09-14 | $241.50 | $241.50 | 1,257 | — | — |
| 2022-09-13 | $240.80 | $240.80 | 1,031 | — | — |
| 2022-09-12 | $249.55 | $249.55 | 2,417 | — | — |
| 2022-09-09 | $258.65 | $258.65 | 1,566 | — | — |
| 2022-09-08 | $249.55 | $249.55 | 5,749 | — | — |
| 2022-09-07 | $231.35 | $231.35 | 1,446 | — | — |
| 2022-09-06 | $234.85 | $234.85 | 1,497 | — | — |
| 2022-09-02 | $249.20 | $249.20 | 694 | — | — |
| 2022-09-01 | $257.25 | $257.25 | 1,646 | — | — |
| 2022-08-31 | $273.70 | $273.70 | 657 | — | — |
| 2022-08-30 | $272.65 | $272.65 | 2,506 | — | — |
| 2022-08-29 | $288.75 | $288.75 | 1,354 | — | — |
| 2022-08-26 | $290.50 | $290.50 | 1,903 | — | — |
| 2022-08-25 | $288.75 | $288.75 | 1,240 | — | — |
| 2022-08-24 | $281.05 | $281.05 | 1,120 | — | — |
| 2022-08-23 | $283.50 | $283.50 | 1,060 | — | — |
| 2022-08-22 | $285.60 | $285.60 | 2,671 | — | — |
| 2022-08-19 | $294.00 | $294.00 | 2,277 | — | — |
| 2022-08-18 | $308.00 | $308.00 | 3,577 | — | — |
| 2022-08-17 | $293.65 | $293.65 | 1,937 | — | — |
| 2022-08-16 | $306.95 | $306.95 | 4,649 | — | — |
| 2022-08-15 | $319.90 | $319.90 | 4,297 | — | — |
| 2022-08-12 | $274.40 | $274.40 | 3,771 | — | — |
| 2022-08-11 | $248.15 | $248.15 | 1,994 | — | — |
| 2022-08-10 | $245.00 | $245.00 | 1,480 | — | — |
| 2022-08-09 | $243.60 | $243.60 | 1,400 | — | — |
| 2022-08-08 | $246.75 | $246.75 | 1,574 | — | — |
| 2022-08-05 | $246.75 | $246.75 | 1,186 | — | — |
| 2022-08-04 | $247.80 | $247.80 | 506 | — | — |
| 2022-08-03 | $247.10 | $247.10 | 1,380 | — | — |
| 2022-08-02 | $243.60 | $243.60 | 389 | — | — |
| 2022-08-01 | $242.55 | $242.55 | 377 | — | — |
| 2022-07-29 | $244.30 | $244.30 | 1,126 | — | — |
| 2022-07-28 | $245.70 | $245.70 | 3,846 | — | — |
| 2022-07-27 | $245.00 | $245.00 | 606 | — | — |
| 2022-07-26 | $243.95 | $243.95 | 411 | — | — |
| 2022-07-25 | $241.85 | $241.85 | 406 | — | — |
| 2022-07-22 | $242.20 | $242.20 | 377 | — | — |
| 2022-07-21 | $245.00 | $245.00 | 580 | — | — |
| 2022-07-20 | $246.05 | $246.05 | 683 | — | — |
| 2022-07-19 | $244.65 | $244.65 | 683 | — | — |
| 2022-07-18 | $245.35 | $245.35 | 1,009 | — | — |
| 2022-07-15 | $233.45 | $233.45 | 1,111 | — | — |
| 2022-07-14 | $241.85 | $241.85 | 460 | — | — |
| 2022-07-13 | $241.85 | $241.85 | 620 | — | — |
| 2022-07-12 | $247.80 | $247.80 | 389 | — | — |
| 2022-07-11 | $248.85 | $248.85 | 934 | — | — |
| 2022-07-08 | $256.20 | $256.20 | 917 | — | — |
| 2022-07-07 | $244.65 | $244.65 | 589 | — | — |
| 2022-07-06 | $242.90 | $242.90 | 523 | — | — |
| 2022-07-05 | $224.35 | $224.35 | 500 | — | — |
| 2022-07-01 | $226.45 | $226.45 | 677 | — | — |
| 2022-06-30 | $228.20 | $228.20 | 469 | — | — |
| 2022-06-29 | $234.85 | $234.85 | 377 | — | — |
| 2022-06-28 | $237.30 | $237.30 | 294 | — | — |
| 2022-06-27 | $231.70 | $231.70 | 443 | — | — |
| 2022-06-24 | $245.70 | $245.70 | 1,326 | — | — |
| 2022-06-23 | $245.70 | $245.70 | 640 | — | — |
| 2022-06-22 | $245.00 | $245.00 | 883 | — | — |
| 2022-06-21 | $238.35 | $238.35 | 651 | — | — |
| 2022-06-17 | $221.90 | $221.90 | 526 | — | — |
| 2022-06-16 | $216.30 | $216.30 | 2,206 | — | — |
| 2022-06-15 | $234.50 | $234.50 | 851 | — | — |
| 2022-06-14 | $228.20 | $228.20 | 589 | — | — |
| 2022-06-13 | $224.35 | $224.35 | 1,306 | — | — |
| 2022-06-10 | $246.05 | $246.05 | 594 | — | — |
| 2022-06-09 | $262.15 | $262.15 | 974 | — | — |
| 2022-06-08 | $271.95 | $271.95 | 1,071 | — | — |
| 2022-06-07 | $268.45 | $268.45 | 2,877 | — | — |
| 2022-06-06 | $277.55 | $277.55 | 1,160 | — | — |
| 2022-06-03 | $280.35 | $280.35 | 854 | — | — |
| 2022-06-02 | $291.38 | $291.38 | 1,254 | — | — |
| 2022-06-01 | $281.40 | $281.40 | 1,003 | — | — |
| 2022-05-31 | $310.80 | $310.80 | 1,329 | — | — |
| 2022-05-27 | $304.15 | $304.15 | 911 | — | — |
| 2022-05-26 | $295.75 | $295.75 | 1,383 | — | — |
| 2022-05-25 | $304.50 | $304.50 | 1,123 | — | — |
| 2022-05-24 | $281.05 | $281.05 | 746 | — | — |
| 2022-05-23 | $290.15 | $290.15 | 1,051 | — | — |
| 2022-05-20 | $288.40 | $288.40 | 357 | — | — |
| 2022-05-19 | $292.95 | $292.95 | 1,520 | — | — |
| 2022-05-18 | $299.25 | $299.25 | 2,763 | — | — |
| 2022-05-17 | $283.15 | $283.15 | 2,409 | — | — |
| 2022-05-16 | $242.55 | $242.55 | 837 | — | — |
| 2022-05-13 | $245.00 | $245.00 | 1,157 | — | — |
| 2022-05-12 | $230.65 | $230.65 | 1,503 | — | — |
| 2022-05-11 | $213.15 | $213.15 | 1,903 | — | — |
| 2022-05-10 | $238.70 | $238.70 | 1,286 | — | — |
| 2022-05-09 | $242.20 | $242.20 | 3,554 | — | — |
| 2022-05-06 | $281.40 | $281.40 | 2,517 | — | — |
| 2022-05-05 | $294.00 | $294.00 | 1,074 | — | — |
| 2022-05-04 | $310.45 | $310.45 | 1,260 | — | — |
| 2022-05-03 | $292.60 | $292.60 | 717 | — | — |
| 2022-05-02 | $289.45 | $289.45 | 1,377 | — | — |
| 2022-04-29 | $285.95 | $285.95 | 694 | — | — |
| 2022-04-28 | $293.65 | $293.65 | 980 | — | — |
| 2022-04-27 | $291.55 | $291.55 | 606 | — | — |
| 2022-04-26 | $289.45 | $289.45 | 1,680 | — | — |
| 2022-04-25 | $296.80 | $296.80 | 700 | — | — |
| 2022-04-22 | $291.90 | $291.90 | 737 | — | — |
| 2022-04-21 | $288.05 | $288.05 | 2,897 | — | — |
| 2022-04-20 | $312.20 | $312.20 | 1,723 | — | — |
| 2022-04-19 | $336.35 | $336.35 | 2,191 | — | — |
| 2022-04-18 | $346.15 | $346.15 | 1,949 | — | — |
| 2022-04-14 | $371.00 | $371.00 | 1,743 | — | — |
| 2022-04-13 | $356.65 | $356.65 | 2,100 | — | — |
| 2022-04-12 | $360.50 | $360.50 | 3,209 | — | — |
| 2022-04-11 | $343.70 | $343.70 | 4,183 | — | — |
| 2022-04-08 | $301.35 | $301.35 | 1,654 | — | — |
| 2022-04-07 | $304.50 | $304.50 | 1,874 | — | — |
| 2022-04-06 | $297.15 | $297.15 | 1,503 | — | — |
| 2022-04-05 | $310.80 | $310.80 | 1,594 | — | — |
| 2022-04-04 | $312.20 | $312.20 | 1,149 | — | — |
| 2022-04-01 | $300.65 | $300.65 | 3,063 | — | — |
| 2022-03-31 | $303.45 | $303.45 | 2,226 | — | — |
| 2022-03-30 | $309.05 | $309.05 | 2,217 | — | — |
| 2022-03-29 | $329.35 | $329.35 | 1,209 | — | — |
| 2022-03-28 | $336.17 | $336.17 | 4,051 | — | — |
| 2022-03-25 | $311.50 | $311.50 | 1,414 | — | — |
| 2022-03-24 | $301.00 | $301.00 | 1,077 | — | — |
| 2022-03-23 | $310.80 | $310.80 | 1,957 | — | — |
| 2022-03-22 | $311.50 | $311.50 | 1,309 | — | — |
| 2022-03-21 | $299.25 | $299.25 | 1,574 | — | — |
| 2022-03-18 | $285.95 | $285.95 | 3,983 | — | — |
| 2022-03-17 | $308.35 | $308.35 | 883 | — | — |
| 2022-03-16 | $302.05 | $302.05 | 1,843 | — | — |
| 2022-03-15 | $282.80 | $282.80 | 1,926 | — | — |
| 2022-03-14 | $299.25 | $299.25 | 3,086 | — | — |
| 2022-03-11 | $315.35 | $315.35 | 4,206 | — | — |
| 2022-03-10 | $318.85 | $318.85 | 4,214 | — | — |
| 2022-03-09 | $304.50 | $304.50 | 7,946 | — | — |
| 2022-03-08 | $273.35 | $273.35 | 7,891 | — | — |
| 2022-03-07 | $223.65 | $223.65 | 3,657 | — | — |
| 2022-03-04 | $217.70 | $217.70 | 1,791 | — | — |
| 2022-03-03 | $225.75 | $225.75 | 3,974 | — | — |
| 2022-03-02 | $203.70 | $203.70 | 2,166 | — | — |
| 2022-03-01 | $214.55 | $214.55 | 2,386 | — | — |
| 2022-02-28 | $218.40 | $218.40 | 3,540 | — | — |
| 2022-02-25 | $200.02 | $200.02 | 1,866 | — | — |
| 2022-02-24 | $206.15 | $206.15 | 9,454 | — | — |
| 2022-02-23 | $184.80 | $184.80 | 1,371 | — | — |
| 2022-02-22 | $184.45 | $184.45 | 3,380 | — | — |
| 2022-02-18 | $183.75 | $183.75 | 2,611 | — | — |
| 2022-02-17 | $197.05 | $197.05 | 863 | — | — |
| 2022-02-16 | $213.50 | $213.50 | 1,194 | — | — |
| 2022-02-15 | $223.65 | $223.65 | 1,977 | — | — |
| 2022-02-14 | $207.55 | $207.55 | 1,611 | — | — |
| 2022-02-11 | $203.35 | $203.35 | 1,243 | — | — |
| 2022-02-10 | $217.00 | $217.00 | 2,583 | — | — |
| 2022-02-09 | $210.70 | $210.70 | 4,034 | — | — |
| 2022-02-08 | $198.80 | $198.80 | 1,620 | — | — |
| 2022-02-07 | $199.85 | $199.85 | 1,634 | — | — |
| 2022-02-04 | $200.20 | $200.20 | 1,257 | — | — |
| 2022-02-03 | $199.50 | $199.50 | 2,129 | — | — |
| 2022-02-02 | $199.50 | $199.50 | 7,546 | — | — |
| 2022-02-01 | $183.75 | $183.75 | 4,509 | — | — |
| 2022-01-31 | $176.05 | $176.05 | 5,794 | — | — |
| 2022-01-28 | $182.35 | $182.35 | 5,643 | — | — |
| 2022-01-27 | $163.80 | $163.80 | 5,429 | — | — |
| 2022-01-26 | $180.25 | $180.25 | 3,703 | — | — |
| 2022-01-25 | $198.45 | $198.45 | 5,006 | — | — |
| 2022-01-24 | $206.15 | $206.15 | 5,786 | — | — |
| 2022-01-21 | $211.40 | $211.40 | 2,463 | — | — |
| 2022-01-20 | $233.10 | $233.10 | 3,054 | — | — |
| 2022-01-19 | $255.15 | $255.15 | 2,351 | — | — |
| 2022-01-18 | $284.90 | $284.90 | 1,137 | — | — |
| 2022-01-14 | $299.95 | $299.95 | 900 | — | — |
| 2022-01-13 | $300.65 | $300.65 | 826 | — | — |
| 2022-01-12 | $300.30 | $300.30 | 1,511 | — | — |
| 2022-01-11 | $315.70 | $315.70 | 737 | — | — |
| 2022-01-10 | $316.40 | $316.40 | 880 | — | — |
| 2022-01-07 | $310.80 | $310.80 | 757 | — | — |
| 2022-01-06 | $322.35 | $322.35 | 1,060 | — | — |
| 2022-01-05 | $299.60 | $299.60 | 1,494 | — | — |
| 2022-01-04 | $332.15 | $332.15 | 1,574 | — | — |
| 2022-01-03 | $329.70 | $329.70 | 2,123 | — | — |