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
- 2020-10-29 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 | $244.20 | $244.20 | 180,490 | — | — |
| 2022-12-29 | $241.60 | $241.60 | 95,075 | — | — |
| 2022-12-28 | $240.00 | $240.00 | 136,970 | — | — |
| 2022-12-27 | $243.80 | $243.80 | 169,220 | — | — |
| 2022-12-23 | $245.00 | $245.00 | 99,210 | — | — |
| 2022-12-22 | $241.60 | $241.60 | 125,645 | — | — |
| 2022-12-21 | $243.40 | $243.40 | 149,200 | — | — |
| 2022-12-20 | $240.00 | $240.00 | 155,825 | — | — |
| 2022-12-19 | $240.60 | $240.60 | 207,325 | — | — |
| 2022-12-16 | $241.60 | $241.60 | 206,820 | — | — |
| 2022-12-15 | $240.80 | $240.80 | 219,995 | — | — |
| 2022-12-14 | $242.40 | $242.40 | 271,235 | — | — |
| 2022-12-13 | $244.60 | $244.60 | 187,980 | — | — |
| 2022-12-12 | $246.80 | $246.80 | 207,710 | — | — |
| 2022-12-09 | $242.00 | $242.00 | 624,525 | — | — |
| 2022-12-08 | $254.80 | $254.80 | 149,435 | — | — |
| 2022-12-07 | $247.80 | $247.80 | 170,465 | — | — |
| 2022-12-06 | $256.80 | $256.80 | 207,125 | — | — |
| 2022-12-05 | $265.20 | $265.20 | 183,325 | — | — |
| 2022-12-02 | $277.00 | $277.00 | 174,245 | — | — |
| 2022-12-01 | $283.00 | $283.00 | 326,485 | — | — |
| 2022-11-30 | $292.00 | $292.00 | 464,910 | — | — |
| 2022-11-29 | $301.20 | $301.20 | 186,515 | — | — |
| 2022-11-28 | $291.40 | $291.40 | 169,675 | — | — |
| 2022-11-25 | $305.00 | $305.00 | 45,300 | — | — |
| 2022-11-23 | $308.40 | $308.40 | 85,815 | — | — |
| 2022-11-22 | $311.20 | $311.20 | 91,475 | — | — |
| 2022-11-21 | $309.20 | $309.20 | 111,525 | — | — |
| 2022-11-18 | $306.40 | $306.40 | 139,885 | — | — |
| 2022-11-17 | $308.40 | $308.40 | 123,410 | — | — |
| 2022-11-16 | $323.60 | $323.60 | 125,275 | — | — |
| 2022-11-15 | $326.00 | $326.00 | 188,350 | — | — |
| 2022-11-14 | $326.80 | $326.80 | 175,930 | — | — |
| 2022-11-11 | $329.00 | $329.00 | 203,720 | — | — |
| 2022-11-10 | $310.60 | $310.60 | 163,285 | — | — |
| 2022-11-09 | $281.00 | $281.00 | 133,015 | — | — |
| 2022-11-08 | $284.60 | $284.60 | 154,845 | — | — |
| 2022-11-07 | $278.00 | $278.00 | 193,440 | — | — |
| 2022-11-04 | $268.80 | $268.80 | 160,555 | — | — |
| 2022-11-03 | $259.80 | $259.80 | 172,335 | — | — |
| 2022-11-02 | $265.60 | $265.60 | 136,715 | — | — |
| 2022-11-01 | $285.80 | $285.80 | 109,875 | — | — |
| 2022-10-31 | $280.80 | $280.80 | 98,865 | — | — |
| 2022-10-28 | $288.20 | $288.20 | 92,370 | — | — |
| 2022-10-27 | $283.60 | $283.60 | 112,620 | — | — |
| 2022-10-26 | $286.00 | $286.00 | 120,785 | — | — |
| 2022-10-25 | $291.40 | $291.40 | 116,555 | — | — |
| 2022-10-24 | $276.00 | $276.00 | 114,560 | — | — |
| 2022-10-21 | $267.60 | $267.60 | 141,580 | — | — |
| 2022-10-20 | $260.40 | $260.40 | 209,075 | — | — |
| 2022-10-19 | $274.00 | $274.00 | 151,650 | — | — |
| 2022-10-18 | $288.80 | $288.80 | 123,150 | — | — |
| 2022-10-17 | $278.00 | $278.00 | 167,670 | — | — |
| 2022-10-14 | $275.40 | $275.40 | 75,585 | — | — |
| 2022-10-13 | $283.40 | $283.40 | 116,240 | — | — |
| 2022-10-12 | $288.00 | $288.00 | 86,280 | — | — |
| 2022-10-11 | $295.40 | $295.40 | 103,645 | — | — |
| 2022-10-10 | $290.20 | $290.20 | 89,635 | — | — |
| 2022-10-07 | $292.40 | $292.40 | 103,215 | — | — |
| 2022-10-06 | $301.00 | $301.00 | 121,615 | — | — |
| 2022-10-05 | $301.20 | $301.20 | 126,035 | — | — |
| 2022-10-04 | $307.40 | $307.40 | 135,555 | — | — |
| 2022-10-03 | $300.00 | $300.00 | 210,255 | — | — |
| 2022-09-30 | $294.20 | $294.20 | 157,340 | — | — |
| 2022-09-29 | $289.40 | $289.40 | 168,590 | — | — |
| 2022-09-28 | $301.40 | $301.40 | 184,590 | — | — |
| 2022-09-27 | $285.00 | $285.00 | 2,190,450 | — | — |
| 2022-09-26 | $291.40 | $291.40 | 673,945 | — | — |
| 2022-09-23 | $269.00 | $269.00 | 114,830 | — | — |
| 2022-09-22 | $266.00 | $266.00 | 64,720 | — | — |
| 2022-09-21 | $272.20 | $272.20 | 38,855 | — | — |
| 2022-09-20 | $270.60 | $270.60 | 54,940 | — | — |
| 2022-09-19 | $284.20 | $284.20 | 63,710 | — | — |
| 2022-09-16 | $277.60 | $277.60 | 123,575 | — | — |
| 2022-09-15 | $277.80 | $277.80 | 90,455 | — | — |
| 2022-09-14 | $275.60 | $275.60 | 86,450 | — | — |
| 2022-09-13 | $278.00 | $278.00 | 92,840 | — | — |
| 2022-09-12 | $304.60 | $304.60 | 48,240 | — | — |
| 2022-09-09 | $299.80 | $299.80 | 42,000 | — | — |
| 2022-09-08 | $291.80 | $291.80 | 56,620 | — | — |
| 2022-09-07 | $289.60 | $289.60 | 50,655 | — | — |
| 2022-09-06 | $282.00 | $282.00 | 101,380 | — | — |
| 2022-09-02 | $282.20 | $282.20 | 58,845 | — | — |
| 2022-09-01 | $285.20 | $285.20 | 61,170 | — | — |
| 2022-08-31 | $283.60 | $283.60 | 85,615 | — | — |
| 2022-08-30 | $286.20 | $286.20 | 66,085 | — | — |
| 2022-08-29 | $287.60 | $287.60 | 79,655 | — | — |
| 2022-08-26 | $291.60 | $291.60 | 57,675 | — | — |
| 2022-08-25 | $299.80 | $299.80 | 44,940 | — | — |
| 2022-08-24 | $291.20 | $291.20 | 45,000 | — | — |
| 2022-08-23 | $293.00 | $293.00 | 67,470 | — | — |
| 2022-08-22 | $308.00 | $308.00 | 69,320 | — | — |
| 2022-08-19 | $316.00 | $316.00 | 83,270 | — | — |
| 2022-08-18 | $320.80 | $320.80 | 45,570 | — | — |
| 2022-08-17 | $327.00 | $327.00 | 47,505 | — | — |
| 2022-08-16 | $328.40 | $328.40 | 71,760 | — | — |
| 2022-08-15 | $323.00 | $323.00 | 54,950 | — | — |
| 2022-08-12 | $319.40 | $319.40 | 40,260 | — | — |
| 2022-08-11 | $311.20 | $311.20 | 66,730 | — | — |
| 2022-08-10 | $314.60 | $314.60 | 62,475 | — | — |
| 2022-08-09 | $307.80 | $307.80 | 122,390 | — | — |
| 2022-08-08 | $323.80 | $323.80 | 177,415 | — | — |
| 2022-08-05 | $304.00 | $304.00 | 170,665 | — | — |
| 2022-08-04 | $312.20 | $312.20 | 100,920 | — | — |
| 2022-08-03 | $312.00 | $312.00 | 65,460 | — | — |
| 2022-08-02 | $308.80 | $308.80 | 51,710 | — | — |
| 2022-08-01 | $312.20 | $312.20 | 123,915 | — | — |
| 2022-07-29 | $303.20 | $303.20 | 124,680 | — | — |
| 2022-07-28 | $306.00 | $306.00 | 196,095 | — | — |
| 2022-07-27 | $307.20 | $307.20 | 73,785 | — | — |
| 2022-07-26 | $296.80 | $296.80 | 101,765 | — | — |
| 2022-07-25 | $300.20 | $300.20 | 106,150 | — | — |
| 2022-07-22 | $298.80 | $298.80 | 93,195 | — | — |
| 2022-07-21 | $314.80 | $314.80 | 109,495 | — | — |
| 2022-07-20 | $327.80 | $327.80 | 98,950 | — | — |
| 2022-07-19 | $313.00 | $313.00 | 92,090 | — | — |
| 2022-07-18 | $299.80 | $299.80 | 68,155 | — | — |
| 2022-07-15 | $302.20 | $302.20 | 64,030 | — | — |
| 2022-07-14 | $292.00 | $292.00 | 84,895 | — | — |
| 2022-07-13 | $303.60 | $303.60 | 98,300 | — | — |
| 2022-07-12 | $312.00 | $312.00 | 38,600 | — | — |
| 2022-07-11 | $317.80 | $317.80 | 50,975 | — | — |
| 2022-07-08 | $321.20 | $321.20 | 111,040 | — | — |
| 2022-07-07 | $320.00 | $320.00 | 79,330 | — | — |
| 2022-07-06 | $310.40 | $310.40 | 73,450 | — | — |
| 2022-07-05 | $317.60 | $317.60 | 93,815 | — | — |
| 2022-07-01 | $302.60 | $302.60 | 84,970 | — | — |
| 2022-06-30 | $303.60 | $303.60 | 146,910 | — | — |
| 2022-06-29 | $306.80 | $306.80 | 105,760 | — | — |
| 2022-06-28 | $319.00 | $319.00 | 98,700 | — | — |
| 2022-06-27 | $324.00 | $324.00 | 110,260 | — | — |
| 2022-06-24 | $324.60 | $324.60 | 165,935 | — | — |
| 2022-06-23 | $303.80 | $303.80 | 92,595 | — | — |
| 2022-06-22 | $294.60 | $294.60 | 101,415 | — | — |
| 2022-06-21 | $296.40 | $296.40 | 123,965 | — | — |
| 2022-06-17 | $302.00 | $302.00 | 205,300 | — | — |
| 2022-06-16 | $286.80 | $286.80 | 214,380 | — | — |
| 2022-06-15 | $314.40 | $314.40 | 168,360 | — | — |
| 2022-06-14 | $321.00 | $321.00 | 145,965 | — | — |
| 2022-06-13 | $323.80 | $323.80 | 145,225 | — | — |
| 2022-06-10 | $351.40 | $351.40 | 81,730 | — | — |
| 2022-06-09 | $371.00 | $371.00 | 103,015 | — | — |
| 2022-06-08 | $378.20 | $378.20 | 118,655 | — | — |
| 2022-06-07 | $378.00 | $378.00 | 127,130 | — | — |
| 2022-06-06 | $394.00 | $394.00 | 78,090 | — | — |
| 2022-06-03 | $391.40 | $391.40 | 67,885 | — | — |
| 2022-06-02 | $399.80 | $399.80 | 67,225 | — | — |
| 2022-06-01 | $387.20 | $387.20 | 123,110 | — | — |
| 2022-05-31 | $388.40 | $388.40 | 202,445 | — | — |
| 2022-05-27 | $395.80 | $395.80 | 109,175 | — | — |
| 2022-05-26 | $390.00 | $390.00 | 104,830 | — | — |
| 2022-05-25 | $371.20 | $371.20 | 73,930 | — | — |
| 2022-05-24 | $358.00 | $358.00 | 87,695 | — | — |
| 2022-05-23 | $372.40 | $372.40 | 70,455 | — | — |
| 2022-05-20 | $361.80 | $361.80 | 123,115 | — | — |
| 2022-05-19 | $366.00 | $366.00 | 101,165 | — | — |
| 2022-05-18 | $354.80 | $354.80 | 124,640 | — | — |
| 2022-05-17 | $380.00 | $380.00 | 66,495 | — | — |
| 2022-05-16 | $368.40 | $368.40 | 98,055 | — | — |
| 2022-05-13 | $379.40 | $379.40 | 87,545 | — | — |
| 2022-05-12 | $354.80 | $354.80 | 132,850 | — | — |
| 2022-05-11 | $334.60 | $334.60 | 96,025 | — | — |
| 2022-05-10 | $364.80 | $364.80 | 108,100 | — | — |
| 2022-05-09 | $380.80 | $380.80 | 129,645 | — | — |
| 2022-05-06 | $392.80 | $392.80 | 192,885 | — | — |
| 2022-05-05 | $386.20 | $386.20 | 124,680 | — | — |
| 2022-05-04 | $405.80 | $405.80 | 88,105 | — | — |
| 2022-05-03 | $398.00 | $398.00 | 50,105 | — | — |
| 2022-05-02 | $396.60 | $396.60 | 72,135 | — | — |
| 2022-04-29 | $392.00 | $392.00 | 73,810 | — | — |
| 2022-04-28 | $400.80 | $400.80 | 66,535 | — | — |
| 2022-04-27 | $389.00 | $389.00 | 72,650 | — | — |
| 2022-04-26 | $398.60 | $398.60 | 42,505 | — | — |
| 2022-04-25 | $415.20 | $415.20 | 86,275 | — | — |
| 2022-04-22 | $401.20 | $401.20 | 72,850 | — | — |
| 2022-04-21 | $414.60 | $414.60 | 154,755 | — | — |
| 2022-04-20 | $408.80 | $408.80 | 59,460 | — | — |
| 2022-04-19 | $416.80 | $416.80 | 93,140 | — | — |
| 2022-04-18 | $402.40 | $402.40 | 62,095 | — | — |
| 2022-04-14 | $418.00 | $418.00 | 145,510 | — | — |
| 2022-04-13 | $428.00 | $428.00 | 45,775 | — | — |
| 2022-04-12 | $416.00 | $416.00 | 72,405 | — | — |
| 2022-04-11 | $419.00 | $419.00 | 107,545 | — | — |
| 2022-04-08 | $414.20 | $414.20 | 101,215 | — | — |
| 2022-04-07 | $410.20 | $410.20 | 54,595 | — | — |
| 2022-04-06 | $405.60 | $405.60 | 86,730 | — | — |
| 2022-04-05 | $409.20 | $409.20 | 51,225 | — | — |
| 2022-04-04 | $415.80 | $415.80 | 87,565 | — | — |
| 2022-04-01 | $403.00 | $403.00 | 81,825 | — | — |
| 2022-03-31 | $387.20 | $387.20 | 116,070 | — | — |
| 2022-03-30 | $402.80 | $402.80 | 75,630 | — | — |
| 2022-03-29 | $413.40 | $413.40 | 86,510 | — | — |
| 2022-03-28 | $386.60 | $386.60 | 133,450 | — | — |
| 2022-03-25 | $380.60 | $380.60 | 82,205 | — | — |
| 2022-03-24 | $389.60 | $389.60 | 160,635 | — | — |
| 2022-03-23 | $401.20 | $401.20 | 79,030 | — | — |
| 2022-03-22 | $423.80 | $423.80 | 41,525 | — | — |
| 2022-03-21 | $418.00 | $418.00 | 70,450 | — | — |
| 2022-03-18 | $430.00 | $430.00 | 149,825 | — | — |
| 2022-03-17 | $415.60 | $415.60 | 55,505 | — | — |
| 2022-03-16 | $410.00 | $410.00 | 66,425 | — | — |
| 2022-03-15 | $388.60 | $388.60 | 123,430 | — | — |
| 2022-03-14 | $379.20 | $379.20 | 118,990 | — | — |
| 2022-03-11 | $393.40 | $393.40 | 66,885 | — | — |
| 2022-03-10 | $413.60 | $413.60 | 65,140 | — | — |
| 2022-03-09 | $418.40 | $418.40 | 99,265 | — | — |
| 2022-03-08 | $405.60 | $405.60 | 105,265 | — | — |
| 2022-03-07 | $395.80 | $395.80 | 67,125 | — | — |
| 2022-03-04 | $405.80 | $405.80 | 41,485 | — | — |
| 2022-03-03 | $414.40 | $414.40 | 51,530 | — | — |
| 2022-03-02 | $429.00 | $429.00 | 70,865 | — | — |
| 2022-03-01 | $419.60 | $419.60 | 66,470 | — | — |
| 2022-02-28 | $426.20 | $426.20 | 85,555 | — | — |
| 2022-02-25 | $413.20 | $413.20 | 70,320 | — | — |
| 2022-02-24 | $404.60 | $404.60 | 96,870 | — | — |
| 2022-02-23 | $378.60 | $378.60 | 90,315 | — | — |
| 2022-02-22 | $394.00 | $394.00 | 75,670 | — | — |
| 2022-02-18 | $414.00 | $414.00 | 55,305 | — | — |
| 2022-02-17 | $425.40 | $425.40 | 88,965 | — | — |
| 2022-02-16 | $432.20 | $432.20 | 62,440 | — | — |
| 2022-02-15 | $427.20 | $427.20 | 54,070 | — | — |
| 2022-02-14 | $410.20 | $410.20 | 52,035 | — | — |
| 2022-02-11 | $412.60 | $412.60 | 69,530 | — | — |
| 2022-02-10 | $417.00 | $417.00 | 121,320 | — | — |
| 2022-02-09 | $417.80 | $417.80 | 89,825 | — | — |
| 2022-02-08 | $396.60 | $396.60 | 119,990 | — | — |
| 2022-02-07 | $390.60 | $390.60 | 142,235 | — | — |
| 2022-02-04 | $392.80 | $392.80 | 274,580 | — | — |
| 2022-02-03 | $400.60 | $400.60 | 132,835 | — | — |
| 2022-02-02 | $425.00 | $425.00 | 104,035 | — | — |
| 2022-02-01 | $425.60 | $425.60 | 83,080 | — | — |
| 2022-01-31 | $416.60 | $416.60 | 87,850 | — | — |
| 2022-01-28 | $396.40 | $396.40 | 60,770 | — | — |
| 2022-01-27 | $387.00 | $387.00 | 70,990 | — | — |
| 2022-01-26 | $395.40 | $395.40 | 73,240 | — | — |
| 2022-01-25 | $413.60 | $413.60 | 61,855 | — | — |
| 2022-01-24 | $437.20 | $437.20 | 128,450 | — | — |
| 2022-01-21 | $421.60 | $421.60 | 160,855 | — | — |
| 2022-01-20 | $415.40 | $415.40 | 113,055 | — | — |
| 2022-01-19 | $421.20 | $421.20 | 77,460 | — | — |
| 2022-01-18 | $432.00 | $432.00 | 79,200 | — | — |
| 2022-01-14 | $441.40 | $441.40 | 80,755 | — | — |
| 2022-01-13 | $441.60 | $441.60 | 68,500 | — | — |
| 2022-01-12 | $447.00 | $447.00 | 65,250 | — | — |
| 2022-01-11 | $444.60 | $444.60 | 69,210 | — | — |
| 2022-01-10 | $437.00 | $437.00 | 128,210 | — | — |
| 2022-01-07 | $445.80 | $445.80 | 116,120 | — | — |
| 2022-01-06 | $451.00 | $451.00 | 80,080 | — | — |
| 2022-01-05 | $443.80 | $443.80 | 78,390 | — | — |
| 2022-01-04 | $464.60 | $464.60 | 59,560 | — | — |
| 2022-01-03 | $484.00 | $484.00 | 57,550 | — | — |