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
- 2022-01-27 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 | $94.50 | $94.50 | 6,852 | — | — |
| 2022-12-29 | $91.50 | $91.50 | 7,292 | — | — |
| 2022-12-28 | $85.00 | $85.00 | 6,382 | — | — |
| 2022-12-27 | $82.00 | $82.00 | 4,272 | — | — |
| 2022-12-23 | $85.50 | $85.50 | 4,046 | — | — |
| 2022-12-22 | $83.00 | $83.00 | 6,926 | — | — |
| 2022-12-21 | $82.00 | $82.00 | 15,010 | — | — |
| 2022-12-20 | $68.00 | $68.00 | 3,558 | — | — |
| 2022-12-19 | $72.50 | $72.50 | 3,080 | — | — |
| 2022-12-16 | $76.00 | $76.00 | 4,126 | — | — |
| 2022-12-15 | $75.00 | $75.00 | 2,780 | — | — |
| 2022-12-14 | $74.50 | $74.50 | 12,910 | — | — |
| 2022-12-13 | $82.75 | $82.75 | 27,604 | — | — |
| 2022-12-12 | $85.50 | $85.50 | 9,448 | — | — |
| 2022-12-09 | $95.00 | $95.00 | 3,612 | — | — |
| 2022-12-08 | $99.00 | $99.00 | 6,868 | — | — |
| 2022-12-07 | $102.50 | $102.50 | 3,450 | — | — |
| 2022-12-06 | $104.50 | $104.50 | 3,346 | — | — |
| 2022-12-05 | $107.50 | $107.50 | 3,270 | — | — |
| 2022-12-02 | $115.00 | $115.00 | 2,222 | — | — |
| 2022-12-01 | $113.50 | $113.50 | 3,296 | — | — |
| 2022-11-30 | $109.00 | $109.00 | 3,086 | — | — |
| 2022-11-29 | $108.00 | $108.00 | 10,502 | — | — |
| 2022-11-28 | $113.50 | $113.50 | 3,572 | — | — |
| 2022-11-25 | $107.50 | $107.50 | 2,970 | — | — |
| 2022-11-23 | $116.00 | $116.00 | 1,850 | — | — |
| 2022-11-22 | $117.50 | $117.50 | 4,536 | — | — |
| 2022-11-21 | $129.00 | $129.00 | 2,654 | — | — |
| 2022-11-18 | $130.00 | $130.00 | 2,122 | — | — |
| 2022-11-17 | $129.50 | $129.50 | 1,704 | — | — |
| 2022-11-16 | $132.00 | $132.00 | 1,666 | — | — |
| 2022-11-15 | $131.50 | $131.50 | 6,242 | — | — |
| 2022-11-14 | $133.50 | $133.50 | 4,700 | — | — |
| 2022-11-11 | $135.50 | $135.50 | 1,542 | — | — |
| 2022-11-10 | $149.00 | $149.00 | 2,132 | — | — |
| 2022-11-09 | $149.00 | $149.00 | 784 | — | — |
| 2022-11-08 | $153.50 | $153.50 | 1,234 | — | — |
| 2022-11-07 | $156.00 | $156.00 | 434 | — | — |
| 2022-11-04 | $157.50 | $157.50 | 1,828 | — | — |
| 2022-11-03 | $161.00 | $161.00 | 662 | — | — |
| 2022-11-02 | $163.00 | $163.00 | 1,000 | — | — |
| 2022-11-01 | $169.00 | $169.00 | 2,772 | — | — |
| 2022-10-31 | $168.00 | $168.00 | 2,600 | — | — |
| 2022-10-28 | $155.50 | $155.50 | 1,150 | — | — |
| 2022-10-27 | $150.00 | $150.00 | 4,676 | — | — |
| 2022-10-26 | $142.00 | $142.00 | 1,342 | — | — |
| 2022-10-25 | $132.50 | $132.50 | 1,454 | — | — |
| 2022-10-24 | $132.50 | $132.50 | 1,034 | — | — |
| 2022-10-21 | $137.50 | $137.50 | 1,730 | — | — |
| 2022-10-20 | $137.50 | $137.50 | 1,740 | — | — |
| 2022-10-19 | $127.00 | $127.00 | 790 | — | — |
| 2022-10-18 | $132.50 | $132.50 | 922 | — | — |
| 2022-10-17 | $130.00 | $130.00 | 1,154 | — | — |
| 2022-10-14 | $128.00 | $128.00 | 800 | — | — |
| 2022-10-13 | $128.00 | $128.00 | 836 | — | — |
| 2022-10-12 | $126.00 | $126.00 | 1,472 | — | — |
| 2022-10-11 | $122.00 | $122.00 | 2,498 | — | — |
| 2022-10-10 | $124.00 | $124.00 | 1,394 | — | — |
| 2022-10-07 | $121.00 | $121.00 | 1,462 | — | — |
| 2022-10-06 | $125.00 | $125.00 | 652 | — | — |
| 2022-10-05 | $126.00 | $126.00 | 884 | — | — |
| 2022-10-04 | $129.00 | $129.00 | 1,694 | — | — |
| 2022-10-03 | $124.00 | $124.00 | 2,982 | — | — |
| 2022-09-30 | $121.00 | $121.00 | 3,384 | — | — |
| 2022-09-29 | $128.50 | $128.50 | 2,820 | — | — |
| 2022-09-28 | $132.00 | $132.00 | 1,188 | — | — |
| 2022-09-27 | $127.00 | $127.00 | 1,786 | — | — |
| 2022-09-26 | $127.50 | $127.50 | 3,552 | — | — |
| 2022-09-23 | $138.50 | $138.50 | 2,974 | — | — |
| 2022-09-22 | $145.50 | $145.50 | 3,058 | — | — |
| 2022-09-21 | $148.00 | $148.00 | 2,924 | — | — |
| 2022-09-20 | $150.00 | $150.00 | 7,118 | — | — |
| 2022-09-19 | $146.00 | $146.00 | 4,946 | — | — |
| 2022-09-16 | $147.00 | $147.00 | 19,446 | — | — |
| 2022-09-15 | $143.50 | $143.50 | 7,226 | — | — |
| 2022-09-14 | $138.50 | $138.50 | 6,882 | — | — |
| 2022-09-13 | $137.50 | $137.50 | 2,106 | — | — |
| 2022-09-12 | $139.00 | $139.00 | 2,006 | — | — |
| 2022-09-09 | $142.00 | $142.00 | 2,410 | — | — |
| 2022-09-08 | $137.00 | $137.00 | 2,094 | — | — |
| 2022-09-07 | $132.50 | $132.50 | 1,768 | — | — |
| 2022-09-06 | $131.50 | $131.50 | 3,288 | — | — |
| 2022-09-02 | $133.00 | $133.00 | 1,620 | — | — |
| 2022-09-01 | $132.50 | $132.50 | 2,170 | — | — |
| 2022-08-31 | $131.00 | $131.00 | 2,028 | — | — |
| 2022-08-30 | $129.50 | $129.50 | 4,800 | — | — |
| 2022-08-29 | $130.00 | $130.00 | 2,674 | — | — |
| 2022-08-26 | $134.50 | $134.50 | 5,902 | — | — |
| 2022-08-25 | $142.00 | $142.00 | 1,370 | — | — |
| 2022-08-24 | $141.00 | $141.00 | 6,666 | — | — |
| 2022-08-23 | $144.00 | $144.00 | 2,512 | — | — |
| 2022-08-22 | $147.50 | $147.50 | 2,294 | — | — |
| 2022-08-19 | $152.50 | $152.50 | 1,208 | — | — |
| 2022-08-18 | $150.00 | $150.00 | 3,878 | — | — |
| 2022-08-17 | $158.00 | $158.00 | 2,506 | — | — |
| 2022-08-16 | $170.00 | $170.00 | 11,094 | — | — |
| 2022-08-15 | $177.50 | $177.50 | 1,464 | — | — |
| 2022-08-12 | $175.50 | $175.50 | 2,018 | — | — |
| 2022-08-11 | $171.00 | $171.00 | 4,638 | — | — |
| 2022-08-10 | $159.00 | $159.00 | 2,894 | — | — |
| 2022-08-09 | $163.50 | $163.50 | 1,822 | — | — |
| 2022-08-08 | $162.50 | $162.50 | 2,230 | — | — |
| 2022-08-05 | $157.50 | $157.50 | 4,528 | — | — |
| 2022-08-04 | $155.50 | $155.50 | 3,116 | — | — |
| 2022-08-03 | $149.50 | $149.50 | 10,482 | — | — |
| 2022-08-02 | $147.00 | $147.00 | 1,696 | — | — |
| 2022-08-01 | $148.50 | $148.50 | 1,180 | — | — |
| 2022-07-29 | $150.00 | $150.00 | 3,546 | — | — |
| 2022-07-28 | $143.50 | $143.50 | 3,612 | — | — |
| 2022-07-27 | $134.00 | $134.00 | 4,348 | — | — |
| 2022-07-26 | $133.50 | $133.50 | 2,626 | — | — |
| 2022-07-25 | $133.00 | $133.00 | 2,828 | — | — |
| 2022-07-22 | $138.50 | $138.50 | 4,930 | — | — |
| 2022-07-21 | $148.50 | $148.50 | 9,148 | — | — |
| 2022-07-20 | $147.50 | $147.50 | 2,570 | — | — |
| 2022-07-19 | $146.00 | $146.00 | 2,572 | — | — |
| 2022-07-18 | $144.50 | $144.50 | 4,466 | — | — |
| 2022-07-15 | $148.00 | $148.00 | 5,928 | — | — |
| 2022-07-14 | $151.00 | $151.00 | 2,484 | — | — |
| 2022-07-13 | $152.00 | $152.00 | 4,010 | — | — |
| 2022-07-12 | $152.00 | $152.00 | 9,552 | — | — |
| 2022-07-11 | $160.50 | $160.50 | 64,128 | — | — |
| 2022-07-08 | $160.50 | $160.50 | 9,096 | — | — |
| 2022-07-07 | $153.50 | $153.50 | 2,468 | — | — |
| 2022-07-06 | $149.00 | $149.00 | 1,626 | — | — |
| 2022-07-05 | $147.50 | $147.50 | 2,116 | — | — |
| 2022-07-01 | $151.00 | $151.00 | 1,106 | — | — |
| 2022-06-30 | $150.00 | $150.00 | 2,574 | — | — |
| 2022-06-29 | $150.00 | $150.00 | 4,038 | — | — |
| 2022-06-28 | $159.00 | $159.00 | 2,640 | — | — |
| 2022-06-27 | $158.00 | $158.00 | 2,732 | — | — |
| 2022-06-24 | $161.50 | $161.50 | 3,918 | — | — |
| 2022-06-23 | $161.50 | $161.50 | 2,564 | — | — |
| 2022-06-22 | $161.50 | $161.50 | 3,006 | — | — |
| 2022-06-21 | $162.00 | $162.00 | 6,562 | — | — |
| 2022-06-17 | $158.50 | $158.50 | 9,944 | — | — |
| 2022-06-16 | $169.00 | $169.00 | 3,770 | — | — |
| 2022-06-15 | $168.50 | $168.50 | 5,938 | — | — |
| 2022-06-14 | $167.50 | $167.50 | 2,006 | — | — |
| 2022-06-13 | $171.50 | $171.50 | 4,808 | — | — |
| 2022-06-10 | $201.50 | $201.50 | 6,886 | — | — |
| 2022-06-09 | $212.00 | $212.00 | 4,810 | — | — |
| 2022-06-08 | $216.00 | $216.00 | 9,096 | — | — |
| 2022-06-07 | $206.50 | $206.50 | 5,764 | — | — |
| 2022-06-06 | $203.50 | $203.50 | 15,806 | — | — |
| 2022-06-03 | $164.00 | $164.00 | 2,392 | — | — |
| 2022-06-02 | $170.00 | $170.00 | 4,118 | — | — |
| 2022-06-01 | $156.50 | $156.50 | 7,316 | — | — |
| 2022-05-31 | $165.00 | $165.00 | 2,856 | — | — |
| 2022-05-27 | $178.00 | $178.00 | 5,038 | — | — |
| 2022-05-26 | $161.50 | $161.50 | 4,746 | — | — |
| 2022-05-25 | $158.50 | $158.50 | 4,816 | — | — |
| 2022-05-24 | $150.00 | $150.00 | 3,458 | — | — |
| 2022-05-23 | $153.50 | $153.50 | 5,226 | — | — |
| 2022-05-20 | $159.50 | $159.50 | 4,462 | — | — |
| 2022-05-19 | $172.00 | $172.00 | 5,288 | — | — |
| 2022-05-18 | $179.00 | $179.00 | 2,782 | — | — |
| 2022-05-17 | $186.00 | $186.00 | 2,886 | — | — |
| 2022-05-16 | $188.00 | $188.00 | 1,318 | — | — |
| 2022-05-13 | $191.00 | $191.00 | 4,602 | — | — |
| 2022-05-12 | $188.50 | $188.50 | 6,726 | — | — |
| 2022-05-11 | $198.00 | $198.00 | 3,488 | — | — |
| 2022-05-10 | $199.50 | $199.50 | 2,932 | — | — |
| 2022-05-09 | $201.50 | $201.50 | 4,564 | — | — |
| 2022-05-06 | $216.50 | $216.50 | 5,494 | — | — |
| 2022-05-05 | $206.50 | $206.50 | 2,972 | — | — |
| 2022-05-04 | $222.00 | $222.00 | 3,044 | — | — |
| 2022-05-03 | $223.50 | $223.50 | 2,968 | — | — |
| 2022-05-02 | $212.00 | $212.00 | 5,000 | — | — |
| 2022-04-29 | $200.50 | $200.50 | 2,364 | — | — |
| 2022-04-28 | $201.50 | $201.50 | 6,862 | — | — |
| 2022-04-27 | $209.00 | $209.00 | 7,624 | — | — |
| 2022-04-26 | $217.00 | $217.00 | 11,178 | — | — |
| 2022-04-25 | $204.00 | $204.00 | 4,670 | — | — |
| 2022-04-22 | $208.50 | $208.50 | 4,450 | — | — |
| 2022-04-21 | $214.00 | $214.00 | 13,774 | — | — |
| 2022-04-20 | $213.00 | $213.00 | 4,294 | — | — |
| 2022-04-19 | $217.00 | $217.00 | 7,922 | — | — |
| 2022-04-18 | $238.50 | $238.50 | 3,048 | — | — |
| 2022-04-14 | $241.50 | $241.50 | 14,954 | — | — |
| 2022-04-13 | $214.00 | $214.00 | 7,812 | — | — |
| 2022-04-12 | $201.00 | $201.00 | 4,892 | — | — |
| 2022-04-11 | $210.00 | $210.00 | 5,768 | — | — |
| 2022-04-08 | $202.00 | $202.00 | 7,382 | — | — |
| 2022-04-07 | $207.50 | $207.50 | 11,508 | — | — |
| 2022-04-06 | $220.50 | $220.50 | 14,762 | — | — |
| 2022-04-05 | $241.50 | $241.50 | 25,052 | — | — |
| 2022-04-04 | $252.00 | $252.00 | 34,694 | — | — |
| 2022-04-01 | $227.25 | $227.25 | 23,650 | — | — |
| 2022-03-31 | $252.00 | $252.00 | 5,736 | — | — |
| 2022-03-30 | $256.50 | $256.50 | 19,138 | — | — |
| 2022-03-29 | $261.00 | $261.00 | 8,086 | — | — |
| 2022-03-28 | $260.50 | $260.50 | 9,112 | — | — |
| 2022-03-25 | $269.50 | $269.50 | 12,726 | — | — |
| 2022-03-24 | $297.00 | $297.00 | 7,794 | — | — |
| 2022-03-23 | $300.00 | $300.00 | 25,922 | — | — |
| 2022-03-22 | $285.00 | $285.00 | 16,114 | — | — |
| 2022-03-21 | $260.00 | $260.00 | 9,536 | — | — |
| 2022-03-18 | $269.00 | $269.00 | 12,902 | — | — |
| 2022-03-17 | $271.50 | $271.50 | 11,984 | — | — |
| 2022-03-16 | $273.50 | $273.50 | 97,698 | — | — |
| 2022-03-15 | $259.50 | $259.50 | 35,036 | — | — |
| 2022-03-14 | $271.50 | $271.50 | 340,270 | — | — |
| 2022-03-11 | $253.50 | $253.50 | 8,524 | — | — |
| 2022-03-10 | $271.00 | $271.00 | 8,086 | — | — |
| 2022-03-09 | $286.00 | $286.00 | 17,872 | — | — |
| 2022-03-08 | $271.00 | $271.00 | 10,022 | — | — |
| 2022-03-07 | $279.00 | $279.00 | 13,902 | — | — |
| 2022-03-04 | $312.50 | $312.50 | 10,282 | — | — |
| 2022-03-03 | $316.00 | $316.00 | 14,646 | — | — |
| 2022-03-02 | $335.50 | $335.50 | 13,990 | — | — |
| 2022-03-01 | $319.00 | $319.00 | 7,414 | — | — |
| 2022-02-28 | $336.00 | $336.00 | 9,186 | — | — |
| 2022-02-25 | $353.50 | $353.50 | 23,654 | — | — |
| 2022-02-24 | $324.00 | $324.00 | 17,946 | — | — |
| 2022-02-23 | $342.00 | $342.00 | 20,924 | — | — |
| 2022-02-22 | $381.50 | $381.50 | 21,698 | — | — |
| 2022-02-18 | $413.50 | $413.50 | 37,100 | — | — |
| 2022-02-17 | $427.50 | $427.50 | 97,760 | — | — |
| 2022-02-16 | $469.50 | $469.50 | 710,356 | — | — |
| 2022-02-15 | $412.50 | $412.50 | 333,108 | — | — |
| 2022-02-14 | $420.00 | $420.00 | 1,379,546 | — | — |
| 2022-02-11 | $316.00 | $316.00 | 21,404 | — | — |
| 2022-02-10 | $354.00 | $354.00 | 29,710 | — | — |
| 2022-02-09 | $368.00 | $368.00 | 43,168 | — | — |
| 2022-02-08 | $367.00 | $367.00 | 51,646 | — | — |
| 2022-02-07 | $394.00 | $394.00 | 56,076 | — | — |
| 2022-02-04 | $450.50 | $450.50 | 65,914 | — | — |
| 2022-02-03 | $444.00 | $444.00 | 174,088 | — | — |
| 2022-02-02 | $477.50 | $477.50 | 252,260 | — | — |
| 2022-02-01 | $622.00 | $622.00 | 369,862 | — | — |
| 2022-01-31 | $1,070.00 | $1,070.00 | 857,998 | — | — |
| 2022-01-28 | $814.50 | $814.50 | 578,242 | — | — |
| 2022-01-27 | $295.50 | $295.50 | 32,000 | — | — |