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
- 2021-05-12 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 | $96.00 | $96.00 | 32 | — | — |
| 2022-12-29 | $98.40 | $98.40 | 50 | — | — |
| 2022-12-28 | $89.28 | $89.28 | 52 | — | — |
| 2022-12-27 | $88.80 | $88.80 | 120 | — | — |
| 2022-12-23 | $89.76 | $89.76 | 167 | — | — |
| 2022-12-22 | $93.60 | $93.60 | 77 | — | — |
| 2022-12-21 | $100.80 | $100.80 | 37 | — | — |
| 2022-12-20 | $100.80 | $100.80 | 23 | — | — |
| 2022-12-19 | $105.60 | $105.60 | 100 | — | — |
| 2022-12-16 | $112.80 | $112.80 | 32 | — | — |
| 2022-12-15 | $105.60 | $105.60 | 17 | — | — |
| 2022-12-14 | $108.00 | $108.00 | 32 | — | — |
| 2022-12-13 | $117.60 | $117.60 | 21 | — | — |
| 2022-12-12 | $116.16 | $116.16 | 51 | — | — |
| 2022-12-09 | $124.08 | $124.08 | 24 | — | — |
| 2022-12-08 | $120.96 | $120.96 | 41 | — | — |
| 2022-12-07 | $126.00 | $126.00 | 26 | — | — |
| 2022-12-06 | $120.24 | $120.24 | 37 | — | — |
| 2022-12-05 | $130.32 | $130.32 | 105 | — | — |
| 2022-12-02 | $119.04 | $119.04 | 110 | — | — |
| 2022-12-01 | $117.60 | $117.60 | 121 | — | — |
| 2022-11-30 | $116.64 | $116.64 | 140 | — | — |
| 2022-11-29 | $108.48 | $108.48 | 110 | — | — |
| 2022-11-28 | $95.52 | $95.52 | 86 | — | — |
| 2022-11-25 | $104.16 | $104.16 | 44 | — | — |
| 2022-11-23 | $103.20 | $103.20 | 40 | — | — |
| 2022-11-22 | $96.00 | $96.00 | 111 | — | — |
| 2022-11-21 | $95.52 | $95.52 | 43 | — | — |
| 2022-11-18 | $98.40 | $98.40 | 100 | — | — |
| 2022-11-17 | $104.16 | $104.16 | 108 | — | — |
| 2022-11-16 | $108.00 | $108.00 | 201 | — | — |
| 2022-11-15 | $108.00 | $108.00 | 1,630 | — | — |
| 2022-11-14 | $136.32 | $136.32 | 295 | — | — |
| 2022-11-11 | $134.40 | $134.40 | 179 | — | — |
| 2022-11-10 | $134.40 | $134.40 | 63 | — | — |
| 2022-11-09 | $129.60 | $129.60 | 96 | — | — |
| 2022-11-08 | $138.00 | $138.00 | 233 | — | — |
| 2022-11-07 | $148.80 | $148.80 | 23 | — | — |
| 2022-11-04 | $154.32 | $154.32 | 96 | — | — |
| 2022-11-03 | $153.60 | $153.60 | 38 | — | — |
| 2022-11-02 | $150.48 | $150.48 | 48 | — | — |
| 2022-11-01 | $148.32 | $148.32 | 101 | — | — |
| 2022-10-31 | $147.12 | $147.12 | 50 | — | — |
| 2022-10-28 | $143.52 | $143.52 | 60 | — | — |
| 2022-10-27 | $146.88 | $146.88 | 176 | — | — |
| 2022-10-26 | $139.20 | $139.20 | 146 | — | — |
| 2022-10-25 | $156.00 | $156.00 | 140 | — | — |
| 2022-10-24 | $144.00 | $144.00 | 288 | — | — |
| 2022-10-21 | $141.12 | $141.12 | 79 | — | — |
| 2022-10-20 | $144.00 | $144.00 | 38 | — | — |
| 2022-10-19 | $164.40 | $164.40 | 86 | — | — |
| 2022-10-18 | $156.96 | $156.96 | 59 | — | — |
| 2022-10-17 | $156.00 | $156.00 | 128 | — | — |
| 2022-10-14 | $138.96 | $138.96 | 154 | — | — |
| 2022-10-13 | $126.72 | $126.72 | 464 | — | — |
| 2022-10-12 | $157.92 | $157.92 | 90 | — | — |
| 2022-10-11 | $170.40 | $170.40 | 42 | — | — |
| 2022-10-10 | $165.60 | $165.60 | 73 | — | — |
| 2022-10-07 | $166.08 | $166.08 | 218 | — | — |
| 2022-10-06 | $177.60 | $177.60 | 37 | — | — |
| 2022-10-05 | $172.80 | $172.80 | 60 | — | — |
| 2022-10-04 | $174.00 | $174.00 | 117 | — | — |
| 2022-10-03 | $166.56 | $166.56 | 85 | — | — |
| 2022-09-30 | $161.04 | $161.04 | 77 | — | — |
| 2022-09-29 | $168.00 | $168.00 | 263 | — | — |
| 2022-09-28 | $192.00 | $192.00 | 600 | — | — |
| 2022-09-27 | $246.00 | $246.00 | 395 | — | — |
| 2022-09-26 | $220.56 | $220.56 | 297 | — | — |
| 2022-09-23 | $204.00 | $204.00 | 136 | — | — |
| 2022-09-22 | $191.28 | $191.28 | 238 | — | — |
| 2022-09-21 | $202.32 | $202.32 | 265 | — | — |
| 2022-09-20 | $206.40 | $206.40 | 257 | — | — |
| 2022-09-19 | $219.12 | $219.12 | 132 | — | — |
| 2022-09-16 | $216.72 | $216.72 | 565 | — | — |
| 2022-09-15 | $225.84 | $225.84 | 190 | — | — |
| 2022-09-14 | $232.80 | $232.80 | 118 | — | — |
| 2022-09-13 | $249.60 | $249.60 | 83 | — | — |
| 2022-09-12 | $268.80 | $268.80 | 144 | — | — |
| 2022-09-09 | $254.40 | $254.40 | 145 | — | — |
| 2022-09-08 | $239.28 | $239.28 | 125 | — | — |
| 2022-09-07 | $240.00 | $240.00 | 55 | — | — |
| 2022-09-06 | $242.40 | $242.40 | 77 | — | — |
| 2022-09-02 | $249.60 | $249.60 | 168 | — | — |
| 2022-09-01 | $244.80 | $244.80 | 70 | — | — |
| 2022-08-31 | $247.20 | $247.20 | 86 | — | — |
| 2022-08-30 | $252.00 | $252.00 | 113 | — | — |
| 2022-08-29 | $252.00 | $252.00 | 130 | — | — |
| 2022-08-26 | $256.80 | $256.80 | 202 | — | — |
| 2022-08-25 | $264.00 | $264.00 | 46 | — | — |
| 2022-08-24 | $256.80 | $256.80 | 318 | — | — |
| 2022-08-23 | $254.40 | $254.40 | 93 | — | — |
| 2022-08-22 | $254.40 | $254.40 | 110 | — | — |
| 2022-08-19 | $259.20 | $259.20 | 337 | — | — |
| 2022-08-18 | $288.00 | $288.00 | 137 | — | — |
| 2022-08-17 | $273.60 | $273.60 | 92 | — | — |
| 2022-08-16 | $271.20 | $271.20 | 272 | — | — |
| 2022-08-15 | $276.00 | $276.00 | 1,190 | — | — |
| 2022-08-12 | $285.60 | $285.60 | 63 | — | — |
| 2022-08-11 | $295.20 | $295.20 | 229 | — | — |
| 2022-08-10 | $295.20 | $295.20 | 51 | — | — |
| 2022-08-09 | $297.60 | $297.60 | 51 | — | — |
| 2022-08-08 | $300.00 | $300.00 | 92 | — | — |
| 2022-08-05 | $300.00 | $300.00 | 30 | — | — |
| 2022-08-04 | $300.00 | $300.00 | 60 | — | — |
| 2022-08-03 | $300.00 | $300.00 | 405 | — | — |
| 2022-08-02 | $300.00 | $300.00 | 162 | — | — |
| 2022-08-01 | $292.80 | $292.80 | 57 | — | — |
| 2022-07-29 | $283.20 | $283.20 | 50 | — | — |
| 2022-07-28 | $297.60 | $297.60 | 88 | — | — |
| 2022-07-27 | $276.00 | $276.00 | 39 | — | — |
| 2022-07-26 | $261.60 | $261.60 | 132 | — | — |
| 2022-07-25 | $276.00 | $276.00 | 93 | — | — |
| 2022-07-22 | $295.20 | $295.20 | 66 | — | — |
| 2022-07-21 | $319.20 | $319.20 | 89 | — | — |
| 2022-07-20 | $292.80 | $292.80 | 142 | — | — |
| 2022-07-19 | $286.80 | $286.80 | 29 | — | — |
| 2022-07-18 | $288.00 | $288.00 | 141 | — | — |
| 2022-07-15 | $273.60 | $273.60 | 295 | — | — |
| 2022-07-14 | $290.40 | $290.40 | 53 | — | — |
| 2022-07-13 | $290.40 | $290.40 | 28 | — | — |
| 2022-07-12 | $295.20 | $295.20 | 106 | — | — |
| 2022-07-11 | $324.00 | $324.00 | 16 | — | — |
| 2022-07-08 | $326.40 | $326.40 | 123 | — | — |
| 2022-07-07 | $319.20 | $319.20 | 109 | — | — |
| 2022-07-06 | $302.40 | $302.40 | 269 | — | — |
| 2022-07-05 | $312.00 | $312.00 | 225 | — | — |
| 2022-07-01 | $295.20 | $295.20 | 70 | — | — |
| 2022-06-30 | $261.60 | $261.60 | 50 | — | — |
| 2022-06-29 | $261.60 | $261.60 | 42 | — | — |
| 2022-06-28 | $264.00 | $264.00 | 176 | — | — |
| 2022-06-27 | $276.00 | $276.00 | 106 | — | — |
| 2022-06-24 | $283.20 | $283.20 | 267 | — | — |
| 2022-06-23 | $268.80 | $268.80 | 91 | — | — |
| 2022-06-22 | $264.00 | $264.00 | 188 | — | — |
| 2022-06-21 | $268.80 | $268.80 | 243 | — | — |
| 2022-06-17 | $252.00 | $252.00 | 246 | — | — |
| 2022-06-16 | $242.40 | $242.40 | 131 | — | — |
| 2022-06-15 | $252.00 | $252.00 | 213 | — | — |
| 2022-06-14 | $249.60 | $249.60 | 148 | — | — |
| 2022-06-13 | $264.00 | $264.00 | 228 | — | — |
| 2022-06-10 | $278.40 | $278.40 | 196 | — | — |
| 2022-06-09 | $297.60 | $297.60 | 314 | — | — |
| 2022-06-08 | $309.60 | $309.60 | 263 | — | — |
| 2022-06-07 | $304.80 | $304.80 | 233 | — | — |
| 2022-06-06 | $283.20 | $283.20 | 315 | — | — |
| 2022-06-03 | $271.20 | $271.20 | 280 | — | — |
| 2022-06-02 | $280.80 | $280.80 | 153 | — | — |
| 2022-06-01 | $276.00 | $276.00 | 191 | — | — |
| 2022-05-31 | $285.60 | $285.60 | 140 | — | — |
| 2022-05-27 | $283.20 | $283.20 | 132 | — | — |
| 2022-05-26 | $276.00 | $276.00 | 91 | — | — |
| 2022-05-25 | $268.80 | $268.80 | 74 | — | — |
| 2022-05-24 | $271.20 | $271.20 | 108 | — | — |
| 2022-05-23 | $290.40 | $290.40 | 301 | — | — |
| 2022-05-20 | $273.60 | $273.60 | 110 | — | — |
| 2022-05-19 | $268.80 | $268.80 | 206 | — | — |
| 2022-05-18 | $283.20 | $283.20 | 205 | — | — |
| 2022-05-17 | $292.80 | $292.80 | 994 | — | — |
| 2022-05-16 | $309.60 | $309.60 | 719 | — | — |
| 2022-05-13 | $268.80 | $268.80 | 310 | — | — |
| 2022-05-12 | $261.60 | $261.60 | 172 | — | — |
| 2022-05-11 | $255.60 | $255.60 | 77 | — | — |
| 2022-05-10 | $268.80 | $268.80 | 358 | — | — |
| 2022-05-09 | $271.20 | $271.20 | 443 | — | — |
| 2022-05-06 | $285.60 | $285.60 | 217 | — | — |
| 2022-05-05 | $300.00 | $300.00 | 220 | — | — |
| 2022-05-04 | $307.20 | $307.20 | 267 | — | — |
| 2022-05-03 | $307.20 | $307.20 | 333 | — | — |
| 2022-05-02 | $309.60 | $309.60 | 198 | — | — |
| 2022-04-29 | $309.60 | $309.60 | 273 | — | — |
| 2022-04-28 | $316.80 | $316.80 | 260 | — | — |
| 2022-04-27 | $319.20 | $319.20 | 91 | — | — |
| 2022-04-26 | $336.00 | $336.00 | 90 | — | — |
| 2022-04-25 | $340.80 | $340.80 | 186 | — | — |
| 2022-04-22 | $338.40 | $338.40 | 138 | — | — |
| 2022-04-21 | $340.80 | $340.80 | 1,093 | — | — |
| 2022-04-20 | $386.40 | $386.40 | 72 | — | — |
| 2022-04-19 | $391.20 | $391.20 | 380 | — | — |
| 2022-04-18 | $384.00 | $384.00 | 437 | — | — |
| 2022-04-14 | $396.00 | $396.00 | 84 | — | — |
| 2022-04-13 | $417.60 | $417.60 | 466 | — | — |
| 2022-04-12 | $400.80 | $400.80 | 305 | — | — |
| 2022-04-11 | $424.80 | $424.80 | 84 | — | — |
| 2022-04-08 | $417.60 | $417.60 | 293 | — | — |
| 2022-04-07 | $408.00 | $408.00 | 81 | — | — |
| 2022-04-06 | $417.60 | $417.60 | 531 | — | — |
| 2022-04-05 | $415.20 | $415.20 | 408 | — | — |
| 2022-04-04 | $405.60 | $405.60 | 185 | — | — |
| 2022-04-01 | $379.20 | $379.20 | 153 | — | — |
| 2022-03-31 | $403.20 | $403.20 | 129 | — | — |
| 2022-03-30 | $408.00 | $408.00 | 252 | — | — |
| 2022-03-29 | $422.40 | $422.40 | 580 | — | — |
| 2022-03-28 | $424.80 | $424.80 | 3,122 | — | — |
| 2022-03-25 | $456.00 | $456.00 | 1,830 | — | — |
| 2022-03-24 | $420.00 | $420.00 | 2,131 | — | — |
| 2022-03-23 | $396.00 | $396.00 | 492 | — | — |
| 2022-03-22 | $372.00 | $372.00 | 843 | — | — |
| 2022-03-21 | $369.60 | $369.60 | 391 | — | — |
| 2022-03-18 | $367.20 | $367.20 | 790 | — | — |
| 2022-03-17 | $364.80 | $364.80 | 401 | — | — |
| 2022-03-16 | $338.40 | $338.40 | 413 | — | — |
| 2022-03-15 | $324.00 | $324.00 | 1,623 | — | — |
| 2022-03-14 | $388.80 | $388.80 | 1,010 | — | — |
| 2022-03-11 | $417.60 | $417.60 | 475 | — | — |
| 2022-03-10 | $429.60 | $429.60 | 5,052 | — | — |
| 2022-03-09 | $345.60 | $345.60 | 150 | — | — |
| 2022-03-08 | $352.80 | $352.80 | 505 | — | — |
| 2022-03-07 | $336.00 | $336.00 | 231 | — | — |
| 2022-03-04 | $333.60 | $333.60 | 565 | — | — |
| 2022-03-03 | $367.20 | $367.20 | 133 | — | — |
| 2022-03-02 | $352.80 | $352.80 | 660 | — | — |
| 2022-03-01 | $381.60 | $381.60 | 215 | — | — |
| 2022-02-28 | $360.00 | $360.00 | 744 | — | — |
| 2022-02-25 | $410.40 | $410.40 | 183 | — | — |
| 2022-02-24 | $381.60 | $381.60 | 310 | — | — |
| 2022-02-23 | $384.00 | $384.00 | 493 | — | — |
| 2022-02-22 | $444.00 | $444.00 | 534 | — | — |
| 2022-02-18 | $451.20 | $451.20 | 709 | — | — |
| 2022-02-17 | $456.00 | $456.00 | 1,929 | — | — |
| 2022-02-16 | $528.00 | $528.00 | 3,828 | — | — |
| 2022-02-15 | $544.80 | $544.80 | 91,584 | — | — |
| 2022-02-14 | $391.20 | $391.20 | 2,485 | — | — |
| 2022-02-11 | $460.80 | $460.80 | 300 | — | — |
| 2022-02-10 | $470.40 | $470.40 | 273 | — | — |
| 2022-02-09 | $460.80 | $460.80 | 911 | — | — |
| 2022-02-08 | $446.40 | $446.40 | 137 | — | — |
| 2022-02-07 | $441.60 | $441.60 | 183 | — | — |
| 2022-02-04 | $420.00 | $420.00 | 338 | — | — |
| 2022-02-03 | $441.60 | $441.60 | 133 | — | — |
| 2022-02-02 | $444.00 | $444.00 | 408 | — | — |
| 2022-02-01 | $448.80 | $448.80 | 92 | — | — |
| 2022-01-31 | $468.00 | $468.00 | 185 | — | — |
| 2022-01-28 | $391.20 | $391.20 | 107 | — | — |
| 2022-01-27 | $369.60 | $369.60 | 117 | — | — |
| 2022-01-26 | $396.00 | $396.00 | 118 | — | — |
| 2022-01-25 | $384.00 | $384.00 | 123 | — | — |
| 2022-01-24 | $362.40 | $362.40 | 241 | — | — |
| 2022-01-21 | $384.00 | $384.00 | 78 | — | — |
| 2022-01-20 | $403.20 | $403.20 | 310 | — | — |
| 2022-01-19 | $427.20 | $427.20 | 233 | — | — |
| 2022-01-18 | $415.20 | $415.20 | 215 | — | — |
| 2022-01-14 | $436.80 | $436.80 | 93 | — | — |
| 2022-01-13 | $427.20 | $427.20 | 679 | — | — |
| 2022-01-12 | $482.40 | $482.40 | 205 | — | — |
| 2022-01-11 | $470.40 | $470.40 | 78 | — | — |
| 2022-01-10 | $470.40 | $470.40 | 185 | — | — |
| 2022-01-07 | $504.00 | $504.00 | 242 | — | — |
| 2022-01-06 | $532.80 | $532.80 | 99 | — | — |
| 2022-01-05 | $532.80 | $532.80 | 521 | — | — |
| 2022-01-04 | $540.00 | $540.00 | 117 | — | — |
| 2022-01-03 | $568.80 | $568.80 | 197 | — | — |