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
- 2013-02-22 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 | $241.15 | $241.15 | 2,743 | — | — |
| 2022-12-29 | $245.00 | $245.00 | 2,194 | — | — |
| 2022-12-28 | $266.35 | $266.35 | 1,894 | — | — |
| 2022-12-27 | $269.85 | $269.85 | 611 | — | — |
| 2022-12-23 | $296.80 | $296.80 | 2,317 | — | — |
| 2022-12-22 | $297.85 | $297.85 | 517 | — | — |
| 2022-12-21 | $311.50 | $311.50 | 1,029 | — | — |
| 2022-12-20 | $302.40 | $302.40 | 1,511 | — | — |
| 2022-12-19 | $291.90 | $291.90 | 554 | — | — |
| 2022-12-16 | $301.00 | $301.00 | 5,231 | — | — |
| 2022-12-15 | $322.35 | $322.35 | 14,689 | — | — |
| 2022-12-14 | $280.35 | $280.35 | 5,269 | — | — |
| 2022-12-13 | $372.05 | $372.05 | 2,594 | — | — |
| 2022-12-12 | $388.85 | $388.85 | 4,894 | — | — |
| 2022-12-09 | $518.00 | $518.00 | 14,417 | — | — |
| 2022-12-08 | $450.80 | $450.80 | 11,769 | — | — |
| 2022-12-07 | $359.80 | $359.80 | 20,083 | — | — |
| 2022-12-06 | $295.75 | $295.75 | 2,869 | — | — |
| 2022-12-05 | $296.45 | $296.45 | 11,171 | — | — |
| 2022-12-02 | $269.50 | $269.50 | 20,560 | — | — |
| 2022-12-01 | $310.10 | $310.10 | 103,431 | — | — |
| 2022-11-30 | $234.50 | $234.50 | 56,980 | — | — |
| 2022-11-29 | $208.25 | $208.25 | 61,306 | — | — |
| 2022-11-28 | $152.60 | $152.60 | 279,609 | — | — |
| 2022-11-25 | $129.08 | $129.08 | 929 | — | — |
| 2022-11-23 | $127.75 | $127.75 | 6,540 | — | — |
| 2022-11-22 | $131.25 | $131.25 | 2,171 | — | — |
| 2022-11-21 | $147.35 | $147.35 | 1,883 | — | — |
| 2022-11-18 | $140.24 | $140.24 | 2,251 | — | — |
| 2022-11-17 | $136.15 | $136.15 | 1,320 | — | — |
| 2022-11-16 | $136.15 | $136.15 | 2,054 | — | — |
| 2022-11-15 | $139.30 | $139.30 | 6,286 | — | — |
| 2022-11-14 | $157.15 | $157.15 | 8,629 | — | — |
| 2022-11-11 | $147.00 | $147.00 | 4,480 | — | — |
| 2022-11-10 | $182.00 | $182.00 | 694 | — | — |
| 2022-11-09 | $159.25 | $159.25 | 595 | — | — |
| 2022-11-08 | $168.00 | $168.00 | 1,022 | — | — |
| 2022-11-07 | $175.00 | $175.00 | 777 | — | — |
| 2022-11-04 | $185.50 | $185.50 | 390 | — | — |
| 2022-11-03 | $183.75 | $183.75 | 276 | — | — |
| 2022-11-02 | $182.00 | $182.00 | 497 | — | — |
| 2022-11-01 | $189.00 | $189.00 | 225 | — | — |
| 2022-10-31 | $189.00 | $189.00 | 604 | — | — |
| 2022-10-28 | $194.25 | $194.25 | 504 | — | — |
| 2022-10-27 | $206.50 | $206.50 | 681 | — | — |
| 2022-10-26 | $183.75 | $183.75 | 820 | — | — |
| 2022-10-25 | $185.50 | $185.50 | 903 | — | — |
| 2022-10-24 | $180.25 | $180.25 | 1,123 | — | — |
| 2022-10-21 | $180.25 | $180.25 | 807 | — | — |
| 2022-10-20 | $201.25 | $201.25 | 3,113 | — | — |
| 2022-10-19 | $211.75 | $211.75 | 25,024 | — | — |
| 2022-10-18 | $175.00 | $175.00 | 1,336 | — | — |
| 2022-10-17 | $164.50 | $164.50 | 506 | — | — |
| 2022-10-14 | $166.25 | $166.25 | 464 | — | — |
| 2022-10-13 | $176.75 | $176.75 | 406 | — | — |
| 2022-10-12 | $175.00 | $175.00 | 638 | — | — |
| 2022-10-11 | $175.00 | $175.00 | 484 | — | — |
| 2022-10-10 | $192.50 | $192.50 | 219 | — | — |
| 2022-10-07 | $192.50 | $192.50 | 1,048 | — | — |
| 2022-10-06 | $222.25 | $222.25 | 5,273 | — | — |
| 2022-10-05 | $180.25 | $180.25 | 533 | — | — |
| 2022-10-04 | $173.25 | $173.25 | 1,914 | — | — |
| 2022-10-03 | $169.75 | $169.75 | 3,495 | — | — |
| 2022-09-30 | $189.00 | $189.00 | 642 | — | — |
| 2022-09-29 | $199.50 | $199.50 | 575 | — | — |
| 2022-09-28 | $196.00 | $196.00 | 837 | — | — |
| 2022-09-27 | $192.50 | $192.50 | 2,192 | — | — |
| 2022-09-26 | $238.00 | $238.00 | 353 | — | — |
| 2022-09-23 | $245.00 | $245.00 | 361 | — | — |
| 2022-09-22 | $248.50 | $248.50 | 548 | — | — |
| 2022-09-21 | $257.25 | $257.25 | 616 | — | — |
| 2022-09-20 | $262.50 | $262.50 | 560 | — | — |
| 2022-09-19 | $255.50 | $255.50 | 694 | — | — |
| 2022-09-16 | $262.50 | $262.50 | 417 | — | — |
| 2022-09-15 | $278.25 | $278.25 | 522 | — | — |
| 2022-09-14 | $280.00 | $280.00 | 649 | — | — |
| 2022-09-13 | $281.75 | $281.75 | 534 | — | — |
| 2022-09-12 | $281.75 | $281.75 | 775 | — | — |
| 2022-09-09 | $295.75 | $295.75 | 2,769 | — | — |
| 2022-09-08 | $255.50 | $255.50 | 669 | — | — |
| 2022-09-07 | $259.00 | $259.00 | 777 | — | — |
| 2022-09-06 | $257.25 | $257.25 | 1,051 | — | — |
| 2022-09-02 | $269.50 | $269.50 | 220 | — | — |
| 2022-09-01 | $262.50 | $262.50 | 847 | — | — |
| 2022-08-31 | $271.25 | $271.25 | 438 | — | — |
| 2022-08-30 | $271.25 | $271.25 | 609 | — | — |
| 2022-08-29 | $269.50 | $269.50 | 797 | — | — |
| 2022-08-26 | $278.25 | $278.25 | 917 | — | — |
| 2022-08-25 | $292.25 | $292.25 | 1,900 | — | — |
| 2022-08-24 | $292.25 | $292.25 | 1,010 | — | — |
| 2022-08-23 | $287.00 | $287.00 | 875 | — | — |
| 2022-08-22 | $292.25 | $292.25 | 1,374 | — | — |
| 2022-08-19 | $292.25 | $292.25 | 960 | — | — |
| 2022-08-18 | $304.50 | $304.50 | 1,390 | — | — |
| 2022-08-17 | $302.75 | $302.75 | 1,425 | — | — |
| 2022-08-16 | $315.00 | $315.00 | 1,297 | — | — |
| 2022-08-15 | $325.50 | $325.50 | 1,400 | — | — |
| 2022-08-12 | $329.00 | $329.00 | 1,645 | — | — |
| 2022-08-11 | $327.25 | $327.25 | 1,498 | — | — |
| 2022-08-10 | $320.25 | $320.25 | 1,378 | — | — |
| 2022-08-09 | $316.75 | $316.75 | 5,173 | — | — |
| 2022-08-08 | $350.00 | $350.00 | 1,018 | — | — |
| 2022-08-05 | $364.00 | $364.00 | 2,108 | — | — |
| 2022-08-04 | $385.00 | $385.00 | 3,036 | — | — |
| 2022-08-03 | $428.75 | $428.75 | 27,369 | — | — |
| 2022-08-02 | $309.75 | $309.75 | 348 | — | — |
| 2022-08-01 | $308.00 | $308.00 | 402 | — | — |
| 2022-07-29 | $330.75 | $330.75 | 272 | — | — |
| 2022-07-28 | $341.25 | $341.25 | 125 | — | — |
| 2022-07-27 | $332.50 | $332.50 | 247 | — | — |
| 2022-07-26 | $346.50 | $346.50 | 286 | — | — |
| 2022-07-25 | $348.25 | $348.25 | 198 | — | — |
| 2022-07-22 | $358.75 | $358.75 | 415 | — | — |
| 2022-07-21 | $395.50 | $395.50 | 271 | — | — |
| 2022-07-20 | $390.25 | $390.25 | 287 | — | — |
| 2022-07-19 | $385.00 | $385.00 | 410 | — | — |
| 2022-07-18 | $390.25 | $390.25 | 722 | — | — |
| 2022-07-15 | $430.50 | $430.50 | 611 | — | — |
| 2022-07-14 | $437.50 | $437.50 | 753 | — | — |
| 2022-07-13 | $432.25 | $432.25 | 255 | — | — |
| 2022-07-12 | $432.25 | $432.25 | 405 | — | — |
| 2022-07-11 | $453.25 | $453.25 | 559 | — | — |
| 2022-07-08 | $437.50 | $437.50 | 719 | — | — |
| 2022-07-07 | $428.75 | $428.75 | 679 | — | — |
| 2022-07-06 | $418.25 | $418.25 | 723 | — | — |
| 2022-07-05 | $435.75 | $435.75 | 387 | — | — |
| 2022-07-01 | $446.25 | $446.25 | 563 | — | — |
| 2022-06-30 | $486.50 | $486.50 | 890 | — | — |
| 2022-06-29 | $516.25 | $516.25 | 1,122 | — | — |
| 2022-06-28 | $493.50 | $493.50 | 968 | — | — |
| 2022-06-27 | $542.50 | $542.50 | 1,307 | — | — |
| 2022-06-24 | $498.75 | $498.75 | 2,141 | — | — |
| 2022-06-23 | $526.75 | $526.75 | 3,904 | — | — |
| 2022-06-22 | $441.00 | $441.00 | 2,070 | — | — |
| 2022-06-21 | $416.50 | $416.50 | 2,964 | — | — |
| 2022-06-17 | $350.00 | $350.00 | 2,602 | — | — |
| 2022-06-16 | $364.00 | $364.00 | 3,248 | — | — |
| 2022-06-15 | $409.50 | $409.50 | 25,881 | — | — |
| 2022-06-14 | $327.25 | $327.25 | 1,458 | — | — |
| 2022-06-13 | $357.00 | $357.00 | 618 | — | — |
| 2022-06-10 | $395.50 | $395.50 | 747 | — | — |
| 2022-06-09 | $385.00 | $385.00 | 2,569 | — | — |
| 2022-06-08 | $330.75 | $330.75 | 877 | — | — |
| 2022-06-07 | $306.25 | $306.25 | 1,133 | — | — |
| 2022-06-06 | $276.50 | $276.50 | 1,793 | — | — |
| 2022-06-03 | $311.50 | $311.50 | 1,141 | — | — |
| 2022-06-02 | $306.25 | $306.25 | 520 | — | — |
| 2022-06-01 | $299.25 | $299.25 | 749 | — | — |
| 2022-05-31 | $315.00 | $315.00 | 988 | — | — |
| 2022-05-27 | $336.00 | $336.00 | 1,240 | — | — |
| 2022-05-26 | $329.00 | $329.00 | 2,455 | — | — |
| 2022-05-25 | $285.25 | $285.25 | 1,053 | — | — |
| 2022-05-24 | $253.75 | $253.75 | 898 | — | — |
| 2022-05-23 | $267.75 | $267.75 | 1,366 | — | — |
| 2022-05-20 | $273.00 | $273.00 | 1,634 | — | — |
| 2022-05-19 | $280.00 | $280.00 | 870 | — | — |
| 2022-05-18 | $271.25 | $271.25 | 1,566 | — | — |
| 2022-05-17 | $283.50 | $283.50 | 929 | — | — |
| 2022-05-16 | $285.25 | $285.25 | 2,669 | — | — |
| 2022-05-13 | $329.00 | $329.00 | 5,207 | — | — |
| 2022-05-12 | $295.75 | $295.75 | 4,731 | — | — |
| 2022-05-11 | $266.00 | $266.00 | 934 | — | — |
| 2022-05-10 | $297.50 | $297.50 | 1,862 | — | — |
| 2022-05-09 | $309.75 | $309.75 | 1,728 | — | — |
| 2022-05-06 | $362.25 | $362.25 | 2,185 | — | — |
| 2022-05-05 | $371.00 | $371.00 | 3,509 | — | — |
| 2022-05-04 | $470.75 | $470.75 | 1,877 | — | — |
| 2022-05-03 | $470.75 | $470.75 | 2,110 | — | — |
| 2022-05-02 | $472.50 | $472.50 | 2,636 | — | — |
| 2022-04-29 | $507.50 | $507.50 | 2,533 | — | — |
| 2022-04-28 | $528.50 | $528.50 | 2,658 | — | — |
| 2022-04-27 | $507.50 | $507.50 | 10,631 | — | — |
| 2022-04-26 | $609.00 | $609.00 | 5,385 | — | — |
| 2022-04-25 | $530.25 | $530.25 | 1,751 | — | — |
| 2022-04-22 | $495.25 | $495.25 | 830 | — | — |
| 2022-04-21 | $490.00 | $490.00 | 516 | — | — |
| 2022-04-20 | $504.00 | $504.00 | 504 | — | — |
| 2022-04-19 | $507.50 | $507.50 | 667 | — | — |
| 2022-04-18 | $504.00 | $504.00 | 811 | — | — |
| 2022-04-14 | $558.25 | $558.25 | 1,017 | — | — |
| 2022-04-13 | $575.75 | $575.75 | 1,589 | — | — |
| 2022-04-12 | $603.75 | $603.75 | 3,618 | — | — |
| 2022-04-11 | $871.50 | $871.50 | 16,821 | — | — |
| 2022-04-08 | $644.00 | $644.00 | 59 | — | — |
| 2022-04-07 | $649.25 | $649.25 | 88 | — | — |
| 2022-04-06 | $673.75 | $673.75 | 100 | — | — |
| 2022-04-05 | $691.25 | $691.25 | 393 | — | — |
| 2022-04-04 | $708.75 | $708.75 | 64 | — | — |
| 2022-04-01 | $682.50 | $682.50 | 134 | — | — |
| 2022-03-31 | $696.50 | $696.50 | 209 | — | — |
| 2022-03-30 | $672.00 | $672.00 | 169 | — | — |
| 2022-03-29 | $656.25 | $656.25 | 60 | — | — |
| 2022-03-28 | $656.25 | $656.25 | 107 | — | — |
| 2022-03-25 | $675.50 | $675.50 | 68 | — | — |
| 2022-03-24 | $687.75 | $687.75 | 101 | — | — |
| 2022-03-23 | $687.75 | $687.75 | 133 | — | — |
| 2022-03-22 | $665.00 | $665.00 | 151 | — | — |
| 2022-03-21 | $644.00 | $644.00 | 132 | — | — |
| 2022-03-18 | $647.50 | $647.50 | 357 | — | — |
| 2022-03-17 | $630.00 | $630.00 | 481 | — | — |
| 2022-03-16 | $568.75 | $568.75 | 139 | — | — |
| 2022-03-15 | $542.50 | $542.50 | 108 | — | — |
| 2022-03-14 | $537.25 | $537.25 | 175 | — | — |
| 2022-03-11 | $577.50 | $577.50 | 130 | — | — |
| 2022-03-10 | $596.75 | $596.75 | 88 | — | — |
| 2022-03-09 | $610.75 | $610.75 | 331 | — | — |
| 2022-03-08 | $610.75 | $610.75 | 138 | — | — |
| 2022-03-07 | $586.25 | $586.25 | 193 | — | — |
| 2022-03-04 | $635.25 | $635.25 | 135 | — | — |
| 2022-03-03 | $654.50 | $654.50 | 137 | — | — |
| 2022-03-02 | $666.75 | $666.75 | 450 | — | — |
| 2022-03-01 | $624.75 | $624.75 | 152 | — | — |
| 2022-02-28 | $638.75 | $638.75 | 217 | — | — |
| 2022-02-25 | $647.50 | $647.50 | 171 | — | — |
| 2022-02-24 | $679.00 | $679.00 | 469 | — | — |
| 2022-02-23 | $687.75 | $687.75 | 112 | — | — |
| 2022-02-22 | $673.75 | $673.75 | 160 | — | — |
| 2022-02-18 | $715.75 | $715.75 | 225 | — | — |
| 2022-02-17 | $731.50 | $731.50 | 250 | — | — |
| 2022-02-16 | $770.00 | $770.00 | 393 | — | — |
| 2022-02-15 | $815.50 | $815.50 | 256 | — | — |
| 2022-02-14 | $787.50 | $787.50 | 621 | — | — |
| 2022-02-11 | $787.50 | $787.50 | 192 | — | — |
| 2022-02-10 | $803.25 | $803.25 | 191 | — | — |
| 2022-02-09 | $791.00 | $791.00 | 127 | — | — |
| 2022-02-08 | $787.50 | $787.50 | 76 | — | — |
| 2022-02-07 | $778.75 | $778.75 | 162 | — | — |
| 2022-02-04 | $796.25 | $796.25 | 81 | — | — |
| 2022-02-03 | $759.50 | $759.50 | 216 | — | — |
| 2022-02-02 | $778.75 | $778.75 | 158 | — | — |
| 2022-02-01 | $784.00 | $784.00 | 323 | — | — |
| 2022-01-31 | $726.25 | $726.25 | 303 | — | — |
| 2022-01-28 | $654.50 | $654.50 | 277 | — | — |
| 2022-01-27 | $619.50 | $619.50 | 201 | — | — |
| 2022-01-26 | $691.25 | $691.25 | 248 | — | — |
| 2022-01-25 | $696.50 | $696.50 | 292 | — | — |
| 2022-01-24 | $647.50 | $647.50 | 555 | — | — |
| 2022-01-21 | $691.25 | $691.25 | 578 | — | — |
| 2022-01-20 | $729.75 | $729.75 | 356 | — | — |
| 2022-01-19 | $749.00 | $749.00 | 250 | — | — |
| 2022-01-18 | $792.75 | $792.75 | 216 | — | — |
| 2022-01-14 | $838.25 | $838.25 | 321 | — | — |
| 2022-01-13 | $787.50 | $787.50 | 318 | — | — |
| 2022-01-12 | $857.50 | $857.50 | 1,985 | — | — |
| 2022-01-11 | $871.50 | $871.50 | 339 | — | — |
| 2022-01-10 | $896.00 | $896.00 | 301 | — | — |
| 2022-01-07 | $913.50 | $913.50 | 287 | — | — |
| 2022-01-06 | $911.75 | $911.75 | 203 | — | — |
| 2022-01-05 | $908.25 | $908.25 | 466 | — | — |
| 2022-01-04 | $957.25 | $957.25 | 263 | — | — |
| 2022-01-03 | $946.75 | $946.75 | 205 | — | — |