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
- 2021-03-23 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 | $143.59 | $143.59 | 1,018 | — | — |
| 2022-12-29 | $165.68 | $165.68 | 895 | — | — |
| 2022-12-28 | $163.48 | $163.48 | 907 | — | — |
| 2022-12-27 | $159.06 | $159.06 | 263 | — | — |
| 2022-12-23 | $161.27 | $161.27 | 175 | — | — |
| 2022-12-22 | $164.58 | $164.58 | 213 | — | — |
| 2022-12-21 | $163.48 | $163.48 | 499 | — | — |
| 2022-12-20 | $172.31 | $172.31 | 182 | — | — |
| 2022-12-19 | $171.21 | $171.21 | 277 | — | — |
| 2022-12-16 | $181.15 | $181.15 | 1,232 | — | — |
| 2022-12-15 | $178.94 | $178.94 | 436 | — | — |
| 2022-12-14 | $183.36 | $183.36 | 428 | — | — |
| 2022-12-13 | $181.15 | $181.15 | 103 | — | — |
| 2022-12-12 | $165.68 | $165.68 | 430 | — | — |
| 2022-12-09 | $187.78 | $187.78 | 167 | — | — |
| 2022-12-08 | $198.82 | $198.82 | 91 | — | — |
| 2022-12-07 | $206.55 | $206.55 | 129 | — | — |
| 2022-12-06 | $193.30 | $193.30 | 130 | — | — |
| 2022-12-05 | $199.93 | $199.93 | 19 | — | — |
| 2022-12-02 | $198.82 | $198.82 | 584 | — | — |
| 2022-12-01 | $195.51 | $195.51 | 139 | — | — |
| 2022-11-30 | $206.55 | $206.55 | 75 | — | — |
| 2022-11-29 | $209.87 | $209.87 | 4 | — | — |
| 2022-11-28 | $208.21 | $208.21 | 70 | — | — |
| 2022-11-25 | $201.03 | $201.03 | 4 | — | — |
| 2022-11-23 | $210.42 | $210.42 | 14 | — | — |
| 2022-11-22 | $201.03 | $201.03 | 82 | — | — |
| 2022-11-21 | $207.66 | $207.66 | 95 | — | — |
| 2022-11-18 | $207.66 | $207.66 | 167 | — | — |
| 2022-11-17 | $215.39 | $215.39 | 211 | — | — |
| 2022-11-16 | $220.91 | $220.91 | 73 | — | — |
| 2022-11-15 | $212.08 | $212.08 | 364 | — | — |
| 2022-11-14 | $223.12 | $223.12 | 419 | — | — |
| 2022-11-11 | $222.02 | $222.02 | 107 | — | — |
| 2022-11-10 | $233.06 | $233.06 | 24 | — | — |
| 2022-11-09 | $239.36 | $239.36 | 6 | — | — |
| 2022-11-08 | $233.06 | $233.06 | 96 | — | — |
| 2022-11-07 | $222.02 | $222.02 | 98 | — | — |
| 2022-11-04 | $229.75 | $229.75 | 93 | — | — |
| 2022-11-03 | $230.85 | $230.85 | 9 | — | — |
| 2022-11-02 | $216.49 | $216.49 | 467 | — | — |
| 2022-11-01 | $234.17 | $234.17 | 452 | — | — |
| 2022-10-31 | $245.21 | $245.21 | 88 | — | — |
| 2022-10-28 | $250.74 | $250.74 | 10 | — | — |
| 2022-10-27 | $250.74 | $250.74 | 120 | — | — |
| 2022-10-26 | $252.95 | $252.95 | 16 | — | — |
| 2022-10-25 | $261.78 | $261.78 | 53 | — | — |
| 2022-10-24 | $265.10 | $265.10 | 62 | — | — |
| 2022-10-21 | $252.95 | $252.95 | 67 | — | — |
| 2022-10-20 | $251.84 | $251.84 | 43 | — | — |
| 2022-10-19 | $261.78 | $261.78 | 150 | — | — |
| 2022-10-18 | $266.20 | $266.20 | 134 | — | — |
| 2022-10-17 | $265.10 | $265.10 | 179 | — | — |
| 2022-10-14 | $273.93 | $273.93 | 349 | — | — |
| 2022-10-13 | $283.87 | $283.87 | 28 | — | — |
| 2022-10-12 | $281.66 | $281.66 | 63 | — | — |
| 2022-10-11 | $277.25 | $277.25 | 128 | — | — |
| 2022-10-10 | $302.65 | $302.65 | 129 | — | — |
| 2022-10-07 | $296.02 | $296.02 | 31 | — | — |
| 2022-10-06 | $298.23 | $298.23 | 124 | — | — |
| 2022-10-05 | $296.02 | $296.02 | 31 | — | — |
| 2022-10-04 | $297.13 | $297.13 | 53 | — | — |
| 2022-10-03 | $300.44 | $300.44 | 157 | — | — |
| 2022-09-30 | $303.76 | $303.76 | 234 | — | — |
| 2022-09-29 | $298.23 | $298.23 | 316 | — | — |
| 2022-09-28 | $308.17 | $308.17 | 51 | — | — |
| 2022-09-27 | $310.38 | $310.38 | 164 | — | — |
| 2022-09-26 | $303.76 | $303.76 | 50 | — | — |
| 2022-09-23 | $314.80 | $314.80 | 103 | — | — |
| 2022-09-22 | $309.28 | $309.28 | 20 | — | — |
| 2022-09-21 | $318.11 | $318.11 | 175 | — | — |
| 2022-09-20 | $315.91 | $315.91 | 81 | — | — |
| 2022-09-19 | $323.64 | $323.64 | 1,314 | — | — |
| 2022-09-16 | $330.27 | $330.27 | 5,169 | — | — |
| 2022-09-15 | $323.64 | $323.64 | 426 | — | — |
| 2022-09-14 | $321.43 | $321.43 | 702 | — | — |
| 2022-09-13 | $318.11 | $318.11 | 558 | — | — |
| 2022-09-12 | $324.74 | $324.74 | 315 | — | — |
| 2022-09-09 | $338.55 | $338.55 | 431 | — | — |
| 2022-09-08 | $325.85 | $325.85 | 247 | — | — |
| 2022-09-07 | $314.80 | $314.80 | 251 | — | — |
| 2022-09-06 | $317.01 | $317.01 | 445 | — | — |
| 2022-09-02 | $305.96 | $305.96 | 67 | — | — |
| 2022-09-01 | $300.44 | $300.44 | 38 | — | — |
| 2022-08-31 | $315.35 | $315.35 | 215 | — | — |
| 2022-08-30 | $311.49 | $311.49 | 81 | — | — |
| 2022-08-29 | $309.28 | $309.28 | 346 | — | — |
| 2022-08-26 | $320.32 | $320.32 | 350 | — | — |
| 2022-08-25 | $325.85 | $325.85 | 154 | — | — |
| 2022-08-24 | $342.42 | $342.42 | 123 | — | — |
| 2022-08-23 | $325.85 | $325.85 | 94 | — | — |
| 2022-08-22 | $325.85 | $325.85 | 136 | — | — |
| 2022-08-19 | $333.03 | $333.03 | 71 | — | — |
| 2022-08-18 | $325.85 | $325.85 | 264 | — | — |
| 2022-08-17 | $331.37 | $331.37 | 24 | — | — |
| 2022-08-16 | $328.06 | $328.06 | 398 | — | — |
| 2022-08-15 | $328.06 | $328.06 | 80 | — | — |
| 2022-08-12 | $312.59 | $312.59 | 38 | — | — |
| 2022-08-11 | $319.66 | $319.66 | 3 | — | — |
| 2022-08-10 | $323.09 | $323.09 | 211 | — | — |
| 2022-08-09 | $315.91 | $315.91 | 93 | — | — |
| 2022-08-08 | $307.07 | $307.07 | 132 | — | — |
| 2022-08-05 | $311.49 | $311.49 | 35 | — | — |
| 2022-08-04 | $328.06 | $328.06 | 14 | — | — |
| 2022-08-03 | $322.53 | $322.53 | 78 | — | — |
| 2022-08-02 | $301.55 | $301.55 | 21 | — | — |
| 2022-08-01 | $297.13 | $297.13 | 110 | — | — |
| 2022-07-29 | $297.13 | $297.13 | 24 | — | — |
| 2022-07-28 | $299.34 | $299.34 | 25 | — | — |
| 2022-07-27 | $303.76 | $303.76 | 128 | — | — |
| 2022-07-26 | $295.36 | $295.36 | 153 | — | — |
| 2022-07-25 | $284.43 | $284.43 | 173 | — | — |
| 2022-07-22 | $314.80 | $314.80 | 68 | — | — |
| 2022-07-21 | $303.76 | $303.76 | 9 | — | — |
| 2022-07-20 | $301.55 | $301.55 | 94 | — | — |
| 2022-07-19 | $309.28 | $309.28 | 63 | — | — |
| 2022-07-18 | $308.17 | $308.17 | 62 | — | — |
| 2022-07-15 | $298.12 | $298.12 | 3 | — | — |
| 2022-07-14 | $278.35 | $278.35 | 0 | — | — |
| 2022-07-13 | $278.35 | $278.35 | 83 | — | — |
| 2022-07-12 | $277.25 | $277.25 | 47 | — | — |
| 2022-07-11 | $331.37 | $331.37 | 248 | — | — |
| 2022-07-08 | $305.96 | $305.96 | 40 | — | — |
| 2022-07-07 | $299.12 | $299.12 | 373 | — | — |
| 2022-07-06 | $272.83 | $272.83 | 139 | — | — |
| 2022-07-05 | $276.14 | $276.14 | 8 | — | — |
| 2022-07-01 | $273.93 | $273.93 | 61 | — | — |
| 2022-06-30 | $263.99 | $263.99 | 15 | — | — |
| 2022-06-29 | $273.93 | $273.93 | 18 | — | — |
| 2022-06-28 | $283.65 | $283.65 | 37 | — | — |
| 2022-06-27 | $297.13 | $297.13 | 273 | — | — |
| 2022-06-24 | $303.76 | $303.76 | 352 | — | — |
| 2022-06-23 | $263.99 | $263.99 | 81 | — | — |
| 2022-06-22 | $276.14 | $276.14 | 354 | — | — |
| 2022-06-21 | $272.83 | $272.83 | 208 | — | — |
| 2022-06-17 | $261.78 | $261.78 | 164 | — | — |
| 2022-06-16 | $240.80 | $240.80 | 40 | — | — |
| 2022-06-15 | $246.32 | $246.32 | 104 | — | — |
| 2022-06-14 | $243.00 | $243.00 | 152 | — | — |
| 2022-06-13 | $251.84 | $251.84 | 215 | — | — |
| 2022-06-10 | $263.99 | $263.99 | 33 | — | — |
| 2022-06-09 | $263.99 | $263.99 | 155 | — | — |
| 2022-06-08 | $245.21 | $245.21 | 56 | — | — |
| 2022-06-07 | $246.32 | $246.32 | 586 | — | — |
| 2022-06-06 | $252.95 | $252.95 | 47 | — | — |
| 2022-06-03 | $243.00 | $243.00 | 43 | — | — |
| 2022-06-02 | $241.90 | $241.90 | 3 | — | — |
| 2022-06-01 | $251.84 | $251.84 | 86 | — | — |
| 2022-05-31 | $256.26 | $256.26 | 79 | — | — |
| 2022-05-27 | $257.36 | $257.36 | 77 | — | — |
| 2022-05-26 | $230.85 | $230.85 | 80 | — | — |
| 2022-05-25 | $222.02 | $222.02 | 247 | — | — |
| 2022-05-24 | $210.97 | $210.97 | 122 | — | — |
| 2022-05-23 | $226.44 | $226.44 | 103 | — | — |
| 2022-05-20 | $222.02 | $222.02 | 892 | — | — |
| 2022-05-19 | $229.75 | $229.75 | 98 | — | — |
| 2022-05-18 | $222.02 | $222.02 | 34 | — | — |
| 2022-05-17 | $233.06 | $233.06 | 115 | — | — |
| 2022-05-16 | $219.81 | $219.81 | 43 | — | — |
| 2022-05-13 | $215.39 | $215.39 | 489 | — | — |
| 2022-05-12 | $204.34 | $204.34 | 693 | — | — |
| 2022-05-11 | $216.49 | $216.49 | 687 | — | — |
| 2022-05-10 | $254.05 | $254.05 | 136 | — | — |
| 2022-05-09 | $259.57 | $259.57 | 292 | — | — |
| 2022-05-06 | $287.19 | $287.19 | 264 | — | — |
| 2022-05-05 | $287.19 | $287.19 | 49 | — | — |
| 2022-05-04 | $310.38 | $310.38 | 34 | — | — |
| 2022-05-03 | $279.46 | $279.46 | 85 | — | — |
| 2022-05-02 | $281.66 | $281.66 | 21 | — | — |
| 2022-04-29 | $281.66 | $281.66 | 114 | — | — |
| 2022-04-28 | $257.36 | $257.36 | 10 | — | — |
| 2022-04-27 | $260.13 | $260.13 | 265 | — | — |
| 2022-04-26 | $249.63 | $249.63 | 103 | — | — |
| 2022-04-25 | $245.21 | $245.21 | 131 | — | — |
| 2022-04-22 | $258.47 | $258.47 | 110 | — | — |
| 2022-04-21 | $254.05 | $254.05 | 143 | — | — |
| 2022-04-20 | $280.56 | $280.56 | 191 | — | — |
| 2022-04-19 | $272.83 | $272.83 | 76 | — | — |
| 2022-04-18 | $284.98 | $284.98 | 184 | — | — |
| 2022-04-14 | $280.56 | $280.56 | 263 | — | — |
| 2022-04-13 | $311.49 | $311.49 | 5 | — | — |
| 2022-04-12 | $312.59 | $312.59 | 215 | — | — |
| 2022-04-11 | $314.80 | $314.80 | 39 | — | — |
| 2022-04-08 | $324.74 | $324.74 | 50 | — | — |
| 2022-04-07 | $317.01 | $317.01 | 395 | — | — |
| 2022-04-06 | $317.01 | $317.01 | 187 | — | — |
| 2022-04-05 | $331.37 | $331.37 | 142 | — | — |
| 2022-04-04 | $333.58 | $333.58 | 217 | — | — |
| 2022-04-01 | $309.28 | $309.28 | 148 | — | — |
| 2022-03-31 | $299.34 | $299.34 | 191 | — | — |
| 2022-03-30 | $305.96 | $305.96 | 43 | — | — |
| 2022-03-29 | $296.02 | $296.02 | 99 | — | — |
| 2022-03-28 | $288.84 | $288.84 | 99 | — | — |
| 2022-03-25 | $309.28 | $309.28 | 29 | — | — |
| 2022-03-24 | $310.38 | $310.38 | 163 | — | — |
| 2022-03-23 | $311.49 | $311.49 | 32 | — | — |
| 2022-03-22 | $286.08 | $286.08 | 132 | — | — |
| 2022-03-21 | $288.29 | $288.29 | 72 | — | — |
| 2022-03-18 | $311.49 | $311.49 | 409 | — | — |
| 2022-03-17 | $284.98 | $284.98 | 101 | — | — |
| 2022-03-16 | $284.98 | $284.98 | 120 | — | — |
| 2022-03-15 | $302.65 | $302.65 | 9 | — | — |
| 2022-03-14 | $296.02 | $296.02 | 173 | — | — |
| 2022-03-11 | $328.06 | $328.06 | 42 | — | — |
| 2022-03-10 | $326.95 | $326.95 | 40 | — | — |
| 2022-03-09 | $313.70 | $313.70 | 62 | — | — |
| 2022-03-08 | $300.99 | $300.99 | 146 | — | — |
| 2022-03-07 | $281.66 | $281.66 | 285 | — | — |
| 2022-03-04 | $324.74 | $324.74 | 63 | — | — |
| 2022-03-03 | $320.32 | $320.32 | 359 | — | — |
| 2022-03-02 | $362.30 | $362.30 | 84 | — | — |
| 2022-03-01 | $334.68 | $334.68 | 137 | — | — |
| 2022-02-28 | $353.46 | $353.46 | 362 | — | — |
| 2022-02-25 | $325.85 | $325.85 | 108 | — | — |
| 2022-02-24 | $313.70 | $313.70 | 108 | — | — |
| 2022-02-23 | $318.67 | $318.67 | 133 | — | — |
| 2022-02-22 | $312.59 | $312.59 | 387 | — | — |
| 2022-02-18 | $328.06 | $328.06 | 22 | — | — |
| 2022-02-17 | $326.95 | $326.95 | 74 | — | — |
| 2022-02-16 | $330.27 | $330.27 | 167 | — | — |
| 2022-02-15 | $331.37 | $331.37 | 283 | — | — |
| 2022-02-14 | $287.19 | $287.19 | 85 | — | — |
| 2022-02-11 | $302.65 | $302.65 | 45 | — | — |
| 2022-02-10 | $276.14 | $276.14 | 129 | — | — |
| 2022-02-09 | $292.71 | $292.71 | 98 | — | — |
| 2022-02-08 | $279.46 | $279.46 | 174 | — | — |
| 2022-02-07 | $265.10 | $265.10 | 55 | — | — |
| 2022-02-04 | $267.30 | $267.30 | 208 | — | — |
| 2022-02-03 | $272.83 | $272.83 | 222 | — | — |
| 2022-02-02 | $275.04 | $275.04 | 70 | — | — |
| 2022-02-01 | $289.40 | $289.40 | 282 | — | — |
| 2022-01-31 | $262.89 | $262.89 | 153 | — | — |
| 2022-01-28 | $263.99 | $263.99 | 1,325 | — | — |
| 2022-01-27 | $291.61 | $291.61 | 218 | — | — |
| 2022-01-26 | $309.28 | $309.28 | 249 | — | — |
| 2022-01-25 | $313.70 | $313.70 | 723 | — | — |
| 2022-01-24 | $310.38 | $310.38 | 896 | — | — |
| 2022-01-21 | $340.21 | $340.21 | 850 | — | — |
| 2022-01-20 | $341.31 | $341.31 | 344 | — | — |
| 2022-01-19 | $340.21 | $340.21 | 210 | — | — |
| 2022-01-18 | $360.09 | $360.09 | 329 | — | — |
| 2022-01-14 | $384.39 | $384.39 | 158 | — | — |
| 2022-01-13 | $408.69 | $408.69 | 383 | — | — |
| 2022-01-12 | $421.94 | $421.94 | 161 | — | — |
| 2022-01-11 | $416.42 | $416.42 | 208 | — | — |
| 2022-01-10 | $424.15 | $424.15 | 437 | — | — |
| 2022-01-07 | $432.99 | $432.99 | 516 | — | — |
| 2022-01-06 | $414.21 | $414.21 | 145 | — | — |
| 2022-01-05 | $412.00 | $412.00 | 561 | — | — |
| 2022-01-04 | $435.20 | $435.20 | 291 | — | — |
| 2022-01-03 | $439.62 | $439.62 | 413 | — | — |