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
- 2000-04-07 to 2026-09-03
- 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 | $152.10 | $152.10 | 32,820 | — | — |
| 2022-12-29 | $150.15 | $150.15 | 35,440 | — | — |
| 2022-12-28 | $141.15 | $141.15 | 34,187 | — | — |
| 2022-12-27 | $140.25 | $140.25 | 44,893 | — | — |
| 2022-12-23 | $143.70 | $143.70 | 32,527 | — | — |
| 2022-12-22 | $147.75 | $147.75 | 38,040 | — | — |
| 2022-12-21 | $160.80 | $160.80 | 34,160 | — | — |
| 2022-12-20 | $162.00 | $162.00 | 43,753 | — | — |
| 2022-12-19 | $159.90 | $159.90 | 47,493 | — | — |
| 2022-12-16 | $162.15 | $162.15 | 84,653 | — | — |
| 2022-12-15 | $163.95 | $163.95 | 66,947 | — | — |
| 2022-12-14 | $186.75 | $186.75 | 56,340 | — | — |
| 2022-12-13 | $184.95 | $184.95 | 62,267 | — | — |
| 2022-12-12 | $184.05 | $184.05 | 30,720 | — | — |
| 2022-12-09 | $178.20 | $178.20 | 42,320 | — | — |
| 2022-12-08 | $182.25 | $182.25 | 43,687 | — | — |
| 2022-12-07 | $175.35 | $175.35 | 47,440 | — | — |
| 2022-12-06 | $172.65 | $172.65 | 42,313 | — | — |
| 2022-12-05 | $182.70 | $182.70 | 54,173 | — | — |
| 2022-12-02 | $189.45 | $189.45 | 70,160 | — | — |
| 2022-12-01 | $194.70 | $194.70 | 63,927 | — | — |
| 2022-11-30 | $176.10 | $176.10 | 89,040 | — | — |
| 2022-11-29 | $160.20 | $160.20 | 33,487 | — | — |
| 2022-11-28 | $159.90 | $159.90 | 31,700 | — | — |
| 2022-11-25 | $165.90 | $165.90 | 19,620 | — | — |
| 2022-11-23 | $162.60 | $162.60 | 32,687 | — | — |
| 2022-11-22 | $160.20 | $160.20 | 56,700 | — | — |
| 2022-11-21 | $163.35 | $163.35 | 65,600 | — | — |
| 2022-11-18 | $159.60 | $159.60 | 78,480 | — | — |
| 2022-11-17 | $167.55 | $167.55 | 82,600 | — | — |
| 2022-11-16 | $179.40 | $179.40 | 66,993 | — | — |
| 2022-11-15 | $191.70 | $191.70 | 63,247 | — | — |
| 2022-11-14 | $188.55 | $188.55 | 81,187 | — | — |
| 2022-11-11 | $210.90 | $210.90 | 105,320 | — | — |
| 2022-11-10 | $198.00 | $198.00 | 102,200 | — | — |
| 2022-11-09 | $174.30 | $174.30 | 99,140 | — | — |
| 2022-11-08 | $188.55 | $188.55 | 158,207 | — | — |
| 2022-11-07 | $151.80 | $151.80 | 86,900 | — | — |
| 2022-11-04 | $156.60 | $156.60 | 93,847 | — | — |
| 2022-11-03 | $157.80 | $157.80 | 56,453 | — | — |
| 2022-11-02 | $161.25 | $161.25 | 80,413 | — | — |
| 2022-11-01 | $159.00 | $159.00 | 54,700 | — | — |
| 2022-10-31 | $158.55 | $158.55 | 68,893 | — | — |
| 2022-10-28 | $156.30 | $156.30 | 47,500 | — | — |
| 2022-10-27 | $151.95 | $151.95 | 56,840 | — | — |
| 2022-10-26 | $148.50 | $148.50 | 68,120 | — | — |
| 2022-10-25 | $148.95 | $148.95 | 72,867 | — | — |
| 2022-10-24 | $129.75 | $129.75 | 61,133 | — | — |
| 2022-10-21 | $131.85 | $131.85 | 51,067 | — | — |
| 2022-10-20 | $130.20 | $130.20 | 48,400 | — | — |
| 2022-10-19 | $125.55 | $125.55 | 65,607 | — | — |
| 2022-10-18 | $132.45 | $132.45 | 67,147 | — | — |
| 2022-10-17 | $129.30 | $129.30 | 100,420 | — | — |
| 2022-10-14 | $119.85 | $119.85 | 89,287 | — | — |
| 2022-10-13 | $131.10 | $131.10 | 64,867 | — | — |
| 2022-10-12 | $135.15 | $135.15 | 42,633 | — | — |
| 2022-10-11 | $137.85 | $137.85 | 63,833 | — | — |
| 2022-10-10 | $136.35 | $136.35 | 59,560 | — | — |
| 2022-10-07 | $149.55 | $149.55 | 52,567 | — | — |
| 2022-10-06 | $160.95 | $160.95 | 73,933 | — | — |
| 2022-10-05 | $161.10 | $161.10 | 99,180 | — | — |
| 2022-10-04 | $161.85 | $161.85 | 67,493 | — | — |
| 2022-10-03 | $145.65 | $145.65 | 53,027 | — | — |
| 2022-09-30 | $141.30 | $141.30 | 49,513 | — | — |
| 2022-09-29 | $145.05 | $145.05 | 45,673 | — | — |
| 2022-09-28 | $149.40 | $149.40 | 85,313 | — | — |
| 2022-09-27 | $138.90 | $138.90 | 64,907 | — | — |
| 2022-09-26 | $140.10 | $140.10 | 100,833 | — | — |
| 2022-09-23 | $132.90 | $132.90 | 96,113 | — | — |
| 2022-09-22 | $143.85 | $143.85 | 70,373 | — | — |
| 2022-09-21 | $147.00 | $147.00 | 101,000 | — | — |
| 2022-09-20 | $151.65 | $151.65 | 75,900 | — | — |
| 2022-09-19 | $164.85 | $164.85 | 44,953 | — | — |
| 2022-09-16 | $165.15 | $165.15 | 84,327 | — | — |
| 2022-09-15 | $177.90 | $177.90 | 48,407 | — | — |
| 2022-09-14 | $178.35 | $178.35 | 55,460 | — | — |
| 2022-09-13 | $179.40 | $179.40 | 56,713 | — | — |
| 2022-09-12 | $187.80 | $187.80 | 61,247 | — | — |
| 2022-09-09 | $184.65 | $184.65 | 81,067 | — | — |
| 2022-09-08 | $177.30 | $177.30 | 55,133 | — | — |
| 2022-09-07 | $173.70 | $173.70 | 77,980 | — | — |
| 2022-09-06 | $162.75 | $162.75 | 66,533 | — | — |
| 2022-09-02 | $161.55 | $161.55 | 59,140 | — | — |
| 2022-09-01 | $157.65 | $157.65 | 95,227 | — | — |
| 2022-08-31 | $174.00 | $174.00 | 102,620 | — | — |
| 2022-08-30 | $169.35 | $169.35 | 56,727 | — | — |
| 2022-08-29 | $170.10 | $170.10 | 49,833 | — | — |
| 2022-08-26 | $166.65 | $166.65 | 57,920 | — | — |
| 2022-08-25 | $186.00 | $186.00 | 85,353 | — | — |
| 2022-08-24 | $179.55 | $179.55 | 56,953 | — | — |
| 2022-08-23 | $168.60 | $168.60 | 49,273 | — | — |
| 2022-08-22 | $174.30 | $174.30 | 83,013 | — | — |
| 2022-08-19 | $182.10 | $182.10 | 71,540 | — | — |
| 2022-08-18 | $200.10 | $200.10 | 35,147 | — | — |
| 2022-08-17 | $197.70 | $197.70 | 41,040 | — | — |
| 2022-08-16 | $203.55 | $203.55 | 48,413 | — | — |
| 2022-08-15 | $205.65 | $205.65 | 70,413 | — | — |
| 2022-08-12 | $210.00 | $210.00 | 75,820 | — | — |
| 2022-08-11 | $201.45 | $201.45 | 65,033 | — | — |
| 2022-08-10 | $204.45 | $204.45 | 84,247 | — | — |
| 2022-08-09 | $194.25 | $194.25 | 175,193 | — | — |
| 2022-08-08 | $248.55 | $248.55 | 80,193 | — | — |
| 2022-08-05 | $236.25 | $236.25 | 49,613 | — | — |
| 2022-08-04 | $228.60 | $228.60 | 109,847 | — | — |
| 2022-08-03 | $234.90 | $234.90 | 62,273 | — | — |
| 2022-08-02 | $213.75 | $213.75 | 53,627 | — | — |
| 2022-08-01 | $204.75 | $204.75 | 52,860 | — | — |
| 2022-07-29 | $204.60 | $204.60 | 48,653 | — | — |
| 2022-07-28 | $207.00 | $207.00 | 67,393 | — | — |
| 2022-07-27 | $206.55 | $206.55 | 59,460 | — | — |
| 2022-07-26 | $188.70 | $188.70 | 76,973 | — | — |
| 2022-07-25 | $208.05 | $208.05 | 74,367 | — | — |
| 2022-07-22 | $218.10 | $218.10 | 51,347 | — | — |
| 2022-07-21 | $241.05 | $241.05 | 57,453 | — | — |
| 2022-07-20 | $237.00 | $237.00 | 63,807 | — | — |
| 2022-07-19 | $212.85 | $212.85 | 57,553 | — | — |
| 2022-07-18 | $202.95 | $202.95 | 37,680 | — | — |
| 2022-07-15 | $204.90 | $204.90 | 38,113 | — | — |
| 2022-07-14 | $201.90 | $201.90 | 29,040 | — | — |
| 2022-07-13 | $209.10 | $209.10 | 41,780 | — | — |
| 2022-07-12 | $209.70 | $209.70 | 44,600 | — | — |
| 2022-07-11 | $216.30 | $216.30 | 56,687 | — | — |
| 2022-07-08 | $239.25 | $239.25 | 49,373 | — | — |
| 2022-07-07 | $247.95 | $247.95 | 36,873 | — | — |
| 2022-07-06 | $235.35 | $235.35 | 39,320 | — | — |
| 2022-07-05 | $238.05 | $238.05 | 70,787 | — | — |
| 2022-07-01 | $216.15 | $216.15 | 38,587 | — | — |
| 2022-06-30 | $212.10 | $212.10 | 71,880 | — | — |
| 2022-06-29 | $217.05 | $217.05 | 35,400 | — | — |
| 2022-06-28 | $220.95 | $220.95 | 66,073 | — | — |
| 2022-06-27 | $238.35 | $238.35 | 80,473 | — | — |
| 2022-06-24 | $233.55 | $233.55 | 116,640 | — | — |
| 2022-06-23 | $222.90 | $222.90 | 60,887 | — | — |
| 2022-06-22 | $205.05 | $205.05 | 60,953 | — | — |
| 2022-06-21 | $198.15 | $198.15 | 65,800 | — | — |
| 2022-06-17 | $197.40 | $197.40 | 114,340 | — | — |
| 2022-06-16 | $180.30 | $180.30 | 75,687 | — | — |
| 2022-06-15 | $188.55 | $188.55 | 119,053 | — | — |
| 2022-06-14 | $183.00 | $183.00 | 67,587 | — | — |
| 2022-06-13 | $190.05 | $190.05 | 86,693 | — | — |
| 2022-06-10 | $206.40 | $206.40 | 73,520 | — | — |
| 2022-06-09 | $222.75 | $222.75 | 58,893 | — | — |
| 2022-06-08 | $242.85 | $242.85 | 64,953 | — | — |
| 2022-06-07 | $245.40 | $245.40 | 97,220 | — | — |
| 2022-06-06 | $242.10 | $242.10 | 61,613 | — | — |
| 2022-06-03 | $247.50 | $247.50 | 46,693 | — | — |
| 2022-06-02 | $260.25 | $260.25 | 83,233 | — | — |
| 2022-06-01 | $249.00 | $249.00 | 64,113 | — | — |
| 2022-05-31 | $251.70 | $251.70 | 123,907 | — | — |
| 2022-05-27 | $255.75 | $255.75 | 82,873 | — | — |
| 2022-05-26 | $235.65 | $235.65 | 86,520 | — | — |
| 2022-05-25 | $220.65 | $220.65 | 85,107 | — | — |
| 2022-05-24 | $214.80 | $214.80 | 110,500 | — | — |
| 2022-05-23 | $240.15 | $240.15 | 75,200 | — | — |
| 2022-05-20 | $250.35 | $250.35 | 70,547 | — | — |
| 2022-05-19 | $244.20 | $244.20 | 76,960 | — | — |
| 2022-05-18 | $237.90 | $237.90 | 66,267 | — | — |
| 2022-05-17 | $253.20 | $253.20 | 56,187 | — | — |
| 2022-05-16 | $249.75 | $249.75 | 66,453 | — | — |
| 2022-05-13 | $264.75 | $264.75 | 84,327 | — | — |
| 2022-05-12 | $242.40 | $242.40 | 88,413 | — | — |
| 2022-05-11 | $247.35 | $247.35 | 92,373 | — | — |
| 2022-05-10 | $267.30 | $267.30 | 163,333 | — | — |
| 2022-05-09 | $244.50 | $244.50 | 88,773 | — | — |
| 2022-05-06 | $282.60 | $282.60 | 83,473 | — | — |
| 2022-05-05 | $302.40 | $302.40 | 82,467 | — | — |
| 2022-05-04 | $332.25 | $332.25 | 69,107 | — | — |
| 2022-05-03 | $327.60 | $327.60 | 46,267 | — | — |
| 2022-05-02 | $349.95 | $349.95 | 74,087 | — | — |
| 2022-04-29 | $339.30 | $339.30 | 55,420 | — | — |
| 2022-04-28 | $336.00 | $336.00 | 46,740 | — | — |
| 2022-04-27 | $316.80 | $316.80 | 51,980 | — | — |
| 2022-04-26 | $327.00 | $327.00 | 67,773 | — | — |
| 2022-04-25 | $357.60 | $357.60 | 47,600 | — | — |
| 2022-04-22 | $352.65 | $352.65 | 66,600 | — | — |
| 2022-04-21 | $357.15 | $357.15 | 57,633 | — | — |
| 2022-04-20 | $365.25 | $365.25 | 89,167 | — | — |
| 2022-04-19 | $379.35 | $379.35 | 74,453 | — | — |
| 2022-04-18 | $365.10 | $365.10 | 50,333 | — | — |
| 2022-04-14 | $378.30 | $378.30 | 44,767 | — | — |
| 2022-04-13 | $392.70 | $392.70 | 51,573 | — | — |
| 2022-04-12 | $391.65 | $391.65 | 63,007 | — | — |
| 2022-04-11 | $381.00 | $381.00 | 43,387 | — | — |
| 2022-04-08 | $382.80 | $382.80 | 48,393 | — | — |
| 2022-04-07 | $375.00 | $375.00 | 65,700 | — | — |
| 2022-04-06 | $371.55 | $371.55 | 64,060 | — | — |
| 2022-04-05 | $387.00 | $387.00 | 64,440 | — | — |
| 2022-04-04 | $391.80 | $391.80 | 61,993 | — | — |
| 2022-04-01 | $373.05 | $373.05 | 50,867 | — | — |
| 2022-03-31 | $366.30 | $366.30 | 54,193 | — | — |
| 2022-03-30 | $371.85 | $371.85 | 33,600 | — | — |
| 2022-03-29 | $388.35 | $388.35 | 63,367 | — | — |
| 2022-03-28 | $362.85 | $362.85 | 58,940 | — | — |
| 2022-03-25 | $358.50 | $358.50 | 42,947 | — | — |
| 2022-03-24 | $374.85 | $374.85 | 46,567 | — | — |
| 2022-03-23 | $372.90 | $372.90 | 41,907 | — | — |
| 2022-03-22 | $379.80 | $379.80 | 57,053 | — | — |
| 2022-03-21 | $367.05 | $367.05 | 58,040 | — | — |
| 2022-03-18 | $376.80 | $376.80 | 93,613 | — | — |
| 2022-03-17 | $368.55 | $368.55 | 80,293 | — | — |
| 2022-03-16 | $359.70 | $359.70 | 90,940 | — | — |
| 2022-03-15 | $310.65 | $310.65 | 144,620 | — | — |
| 2022-03-14 | $318.60 | $318.60 | 87,280 | — | — |
| 2022-03-11 | $342.30 | $342.30 | 50,007 | — | — |
| 2022-03-10 | $362.40 | $362.40 | 70,200 | — | — |
| 2022-03-09 | $373.20 | $373.20 | 103,767 | — | — |
| 2022-03-08 | $346.95 | $346.95 | 95,247 | — | — |
| 2022-03-07 | $324.15 | $324.15 | 97,267 | — | — |
| 2022-03-04 | $330.00 | $330.00 | 87,867 | — | — |
| 2022-03-03 | $345.15 | $345.15 | 129,013 | — | — |
| 2022-03-02 | $352.20 | $352.20 | 121,333 | — | — |
| 2022-03-01 | $352.80 | $352.80 | 407,373 | — | — |
| 2022-02-28 | $304.20 | $304.20 | 276,553 | — | — |
| 2022-02-25 | $271.50 | $271.50 | 744,173 | — | — |
| 2022-02-24 | $365.10 | $365.10 | 162,460 | — | — |
| 2022-02-23 | $342.45 | $342.45 | 104,547 | — | — |
| 2022-02-22 | $367.20 | $367.20 | 107,513 | — | — |
| 2022-02-18 | $368.85 | $368.85 | 98,427 | — | — |
| 2022-02-17 | $403.50 | $403.50 | 46,033 | — | — |
| 2022-02-16 | $429.75 | $429.75 | 65,287 | — | — |
| 2022-02-15 | $439.80 | $439.80 | 56,040 | — | — |
| 2022-02-14 | $437.25 | $437.25 | 123,420 | — | — |
| 2022-02-11 | $422.85 | $422.85 | 65,327 | — | — |
| 2022-02-10 | $430.35 | $430.35 | 80,527 | — | — |
| 2022-02-09 | $430.95 | $430.95 | 52,973 | — | — |
| 2022-02-08 | $415.05 | $415.05 | 52,147 | — | — |
| 2022-02-07 | $402.15 | $402.15 | 52,653 | — | — |
| 2022-02-04 | $403.80 | $403.80 | 136,913 | — | — |
| 2022-02-03 | $376.35 | $376.35 | 81,127 | — | — |
| 2022-02-02 | $408.90 | $408.90 | 89,173 | — | — |
| 2022-02-01 | $426.45 | $426.45 | 117,980 | — | — |
| 2022-01-31 | $448.05 | $448.05 | 86,407 | — | — |
| 2022-01-28 | $399.75 | $399.75 | 92,207 | — | — |
| 2022-01-27 | $388.35 | $388.35 | 97,953 | — | — |
| 2022-01-26 | $414.45 | $414.45 | 94,960 | — | — |
| 2022-01-25 | $426.60 | $426.60 | 81,333 | — | — |
| 2022-01-24 | $457.80 | $457.80 | 89,347 | — | — |
| 2022-01-21 | $444.15 | $444.15 | 69,753 | — | — |
| 2022-01-20 | $463.50 | $463.50 | 44,567 | — | — |
| 2022-01-19 | $467.85 | $467.85 | 56,460 | — | — |
| 2022-01-18 | $477.75 | $477.75 | 42,493 | — | — |
| 2022-01-14 | $501.45 | $501.45 | 49,493 | — | — |
| 2022-01-13 | $495.15 | $495.15 | 45,840 | — | — |
| 2022-01-12 | $500.55 | $500.55 | 38,727 | — | — |
| 2022-01-11 | $505.35 | $505.35 | 66,113 | — | — |
| 2022-01-10 | $497.55 | $497.55 | 59,173 | — | — |
| 2022-01-07 | $486.90 | $486.90 | 40,660 | — | — |
| 2022-01-06 | $491.85 | $491.85 | 70,380 | — | — |
| 2022-01-05 | $486.60 | $486.60 | 64,273 | — | — |
| 2022-01-04 | $513.60 | $513.60 | 56,413 | — | — |
| 2022-01-03 | $533.25 | $533.25 | 31,760 | — | — |