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
- 2021-11-09 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 | $254.80 | $254.80 | 11,830 | — | — |
| 2022-12-29 | $259.80 | $259.80 | 16,390 | — | — |
| 2022-12-28 | $267.60 | $267.60 | 27,110 | — | — |
| 2022-12-27 | $248.00 | $248.00 | 11,910 | — | — |
| 2022-12-23 | $256.00 | $256.00 | 35,520 | — | — |
| 2022-12-22 | $283.00 | $283.00 | 34,440 | — | — |
| 2022-12-21 | $263.80 | $263.80 | 33,610 | — | — |
| 2022-12-20 | $281.00 | $281.00 | 22,010 | — | — |
| 2022-12-19 | $292.10 | $292.10 | 9,590 | — | — |
| 2022-12-16 | $289.50 | $289.50 | 30,230 | — | — |
| 2022-12-15 | $277.30 | $277.30 | 30,230 | — | — |
| 2022-12-14 | $274.40 | $274.40 | 24,700 | — | — |
| 2022-12-13 | $270.20 | $270.20 | 45,550 | — | — |
| 2022-12-12 | $285.50 | $285.50 | 26,390 | — | — |
| 2022-12-09 | $309.40 | $309.40 | 27,990 | — | — |
| 2022-12-08 | $290.30 | $290.30 | 22,130 | — | — |
| 2022-12-07 | $282.90 | $282.90 | 36,960 | — | — |
| 2022-12-06 | $281.68 | $281.68 | 94,850 | — | — |
| 2022-12-05 | $261.50 | $261.50 | 50,100 | — | — |
| 2022-12-02 | $238.10 | $238.10 | 47,870 | — | — |
| 2022-12-01 | $232.00 | $232.00 | 34,379 | — | — |
| 2022-11-30 | $230.00 | $230.00 | 48,088 | — | — |
| 2022-11-29 | $232.00 | $232.00 | 24,294 | — | — |
| 2022-11-28 | $244.00 | $244.00 | 44,813 | — | — |
| 2022-11-25 | $226.00 | $226.00 | 18,904 | — | — |
| 2022-11-23 | $223.00 | $223.00 | 30,638 | — | — |
| 2022-11-22 | $215.50 | $215.50 | 51,330 | — | — |
| 2022-11-21 | $240.00 | $240.00 | 58,970 | — | — |
| 2022-11-18 | $230.00 | $230.00 | 30,900 | — | — |
| 2022-11-17 | $225.00 | $225.00 | 40,728 | — | — |
| 2022-11-16 | $225.00 | $225.00 | 37,051 | — | — |
| 2022-11-15 | $211.00 | $211.00 | 42,984 | — | — |
| 2022-11-14 | $220.00 | $220.00 | 33,656 | — | — |
| 2022-11-11 | $217.00 | $217.00 | 49,443 | — | — |
| 2022-11-10 | $238.00 | $238.00 | 37,104 | — | — |
| 2022-11-09 | $258.00 | $258.00 | 53,965 | — | — |
| 2022-11-08 | $221.00 | $221.00 | 33,612 | — | — |
| 2022-11-07 | $221.00 | $221.00 | 33,536 | — | — |
| 2022-11-04 | $235.00 | $235.00 | 43,322 | — | — |
| 2022-11-03 | $243.00 | $243.00 | 31,714 | — | — |
| 2022-11-02 | $257.00 | $257.00 | 33,335 | — | — |
| 2022-11-01 | $237.00 | $237.00 | 31,539 | — | — |
| 2022-10-31 | $245.50 | $245.50 | 46,761 | — | — |
| 2022-10-28 | $254.00 | $254.00 | 39,262 | — | — |
| 2022-10-27 | $253.00 | $253.00 | 29,329 | — | — |
| 2022-10-26 | $257.00 | $257.00 | 32,206 | — | — |
| 2022-10-25 | $268.00 | $268.00 | 21,471 | — | — |
| 2022-10-24 | $269.00 | $269.00 | 19,008 | — | — |
| 2022-10-21 | $272.00 | $272.00 | 26,091 | — | — |
| 2022-10-20 | $294.00 | $294.00 | 43,517 | — | — |
| 2022-10-19 | $295.00 | $295.00 | 71,825 | — | — |
| 2022-10-18 | $319.00 | $319.00 | 50,108 | — | — |
| 2022-10-17 | $329.00 | $329.00 | 29,873 | — | — |
| 2022-10-14 | $341.00 | $341.00 | 45,976 | — | — |
| 2022-10-13 | $305.00 | $305.00 | 24,534 | — | — |
| 2022-10-12 | $348.00 | $348.00 | 46,085 | — | — |
| 2022-10-11 | $361.00 | $361.00 | 44,769 | — | — |
| 2022-10-10 | $350.00 | $350.00 | 25,296 | — | — |
| 2022-10-07 | $325.00 | $325.00 | 44,709 | — | — |
| 2022-10-06 | $318.00 | $318.00 | 30,588 | — | — |
| 2022-10-05 | $337.00 | $337.00 | 26,409 | — | — |
| 2022-10-04 | $355.00 | $355.00 | 8,535 | — | — |
| 2022-10-03 | $409.00 | $409.00 | 8,217 | — | — |
| 2022-09-30 | $486.00 | $486.00 | 7,609 | — | — |
| 2022-09-29 | $480.00 | $480.00 | 11,203 | — | — |
| 2022-09-28 | $480.00 | $480.00 | 8,962 | — | — |
| 2022-09-27 | $560.00 | $560.00 | 9,984 | — | — |
| 2022-09-26 | $584.00 | $584.00 | 15,690 | — | — |
| 2022-09-23 | $538.00 | $538.00 | 23,254 | — | — |
| 2022-09-22 | $448.00 | $448.00 | 14,205 | — | — |
| 2022-09-21 | $439.00 | $439.00 | 21,123 | — | — |
| 2022-09-20 | $419.00 | $419.00 | 11,986 | — | — |
| 2022-09-19 | $413.00 | $413.00 | 13,245 | — | — |
| 2022-09-16 | $413.20 | $413.20 | 20,297 | — | — |
| 2022-09-15 | $387.00 | $387.00 | 20,682 | — | — |
| 2022-09-14 | $357.50 | $357.50 | 14,145 | — | — |
| 2022-09-13 | $393.00 | $393.00 | 18,463 | — | — |
| 2022-09-12 | $367.00 | $367.00 | 16,776 | — | — |
| 2022-09-09 | $390.00 | $390.00 | 13,086 | — | — |
| 2022-09-08 | $420.00 | $420.00 | 19,713 | — | — |
| 2022-09-07 | $425.00 | $425.00 | 16,607 | — | — |
| 2022-09-06 | $412.00 | $412.00 | 14,895 | — | — |
| 2022-09-02 | $395.00 | $395.00 | 10,027 | — | — |
| 2022-09-01 | $420.00 | $420.00 | 17,280 | — | — |
| 2022-08-31 | $389.00 | $389.00 | 18,038 | — | — |
| 2022-08-30 | $381.00 | $381.00 | 24,011 | — | — |
| 2022-08-29 | $343.00 | $343.00 | 22,626 | — | — |
| 2022-08-26 | $359.00 | $359.00 | 22,994 | — | — |
| 2022-08-25 | $348.00 | $348.00 | 22,301 | — | — |
| 2022-08-24 | $354.00 | $354.00 | 15,767 | — | — |
| 2022-08-23 | $369.00 | $369.00 | 21,990 | — | — |
| 2022-08-22 | $412.00 | $412.00 | 10,563 | — | — |
| 2022-08-19 | $409.00 | $409.00 | 23,504 | — | — |
| 2022-08-18 | $416.00 | $416.00 | 17,479 | — | — |
| 2022-08-17 | $456.00 | $456.00 | 15,366 | — | — |
| 2022-08-16 | $467.00 | $467.00 | 9,813 | — | — |
| 2022-08-15 | $466.00 | $466.00 | 11,496 | — | — |
| 2022-08-12 | $439.00 | $439.00 | 23,933 | — | — |
| 2022-08-11 | $450.00 | $450.00 | 30,264 | — | — |
| 2022-08-10 | $509.50 | $509.50 | 10,987 | — | — |
| 2022-08-09 | $522.00 | $522.00 | 12,455 | — | — |
| 2022-08-08 | $553.00 | $553.00 | 13,727 | — | — |
| 2022-08-05 | $563.00 | $563.00 | 9,169 | — | — |
| 2022-08-04 | $602.00 | $602.00 | 7,528 | — | — |
| 2022-08-03 | $540.00 | $540.00 | 4,766 | — | — |
| 2022-08-02 | $496.00 | $496.00 | 4,279 | — | — |
| 2022-08-01 | $492.00 | $492.00 | 8,969 | — | — |
| 2022-07-29 | $463.00 | $463.00 | 5,869 | — | — |
| 2022-07-28 | $531.00 | $531.00 | 5,795 | — | — |
| 2022-07-27 | $530.00 | $530.00 | 7,617 | — | — |
| 2022-07-26 | $570.00 | $570.00 | 7,997 | — | — |
| 2022-07-25 | $556.00 | $556.00 | 16,662 | — | — |
| 2022-07-22 | $632.00 | $632.00 | 7,995 | — | — |
| 2022-07-21 | $616.00 | $616.00 | 12,963 | — | — |
| 2022-07-20 | $579.00 | $579.00 | 8,002 | — | — |
| 2022-07-19 | $606.00 | $606.00 | 10,055 | — | — |
| 2022-07-18 | $675.00 | $675.00 | 7,372 | — | — |
| 2022-07-15 | $721.10 | $721.10 | 7,502 | — | — |
| 2022-07-14 | $771.00 | $771.00 | 13,954 | — | — |
| 2022-07-13 | $729.00 | $729.00 | 10,174 | — | — |
| 2022-07-12 | $735.00 | $735.00 | 9,845 | — | — |
| 2022-07-11 | $700.00 | $700.00 | 8,020 | — | — |
| 2022-07-08 | $671.60 | $671.60 | 11,724 | — | — |
| 2022-07-07 | $668.00 | $668.00 | 17,206 | — | — |
| 2022-07-06 | $761.00 | $761.00 | 32,498 | — | — |
| 2022-07-05 | $723.00 | $723.00 | 33,826 | — | — |
| 2022-07-01 | $643.00 | $643.00 | 14,813 | — | — |
| 2022-06-30 | $669.00 | $669.00 | 10,006 | — | — |
| 2022-06-29 | $627.00 | $627.00 | 14,885 | — | — |
| 2022-06-28 | $570.00 | $570.00 | 31,930 | — | — |
| 2022-06-27 | $623.00 | $623.00 | 42,577 | — | — |
| 2022-06-24 | $687.00 | $687.00 | 11,197 | — | — |
| 2022-06-23 | $712.00 | $712.00 | 53,004 | — | — |
| 2022-06-22 | $653.00 | $653.00 | 13,122 | — | — |
| 2022-06-21 | $581.00 | $581.00 | 7,903 | — | — |
| 2022-06-17 | $680.00 | $680.00 | 11,400 | — | — |
| 2022-06-16 | $588.00 | $588.00 | 9,017 | — | — |
| 2022-06-15 | $500.00 | $500.00 | 5,088 | — | — |
| 2022-06-14 | $475.00 | $475.00 | 5,551 | — | — |
| 2022-06-13 | $472.00 | $472.00 | 15,651 | — | — |
| 2022-06-10 | $406.00 | $406.00 | 3,515 | — | — |
| 2022-06-09 | $387.00 | $387.00 | 3,233 | — | — |
| 2022-06-08 | $361.00 | $361.00 | 1,684 | — | — |
| 2022-06-07 | $359.00 | $359.00 | 2,556 | — | — |
| 2022-06-06 | $391.00 | $391.00 | 1,266 | — | — |
| 2022-06-03 | $392.00 | $392.00 | 1,864 | — | — |
| 2022-06-02 | $407.00 | $407.00 | 2,390 | — | — |
| 2022-06-01 | $401.00 | $401.00 | 1,817 | — | — |
| 2022-05-31 | $430.00 | $430.00 | 6,360 | — | — |
| 2022-05-27 | $405.00 | $405.00 | 3,111 | — | — |
| 2022-05-26 | $432.00 | $432.00 | 2,541 | — | — |
| 2022-05-25 | $455.00 | $455.00 | 1,133 | — | — |
| 2022-05-24 | $486.00 | $486.00 | 1,301 | — | — |
| 2022-05-23 | $491.50 | $491.50 | 2,368 | — | — |
| 2022-05-20 | $535.00 | $535.00 | 1,263 | — | — |
| 2022-05-19 | $543.00 | $543.00 | 2,735 | — | — |
| 2022-05-18 | $538.00 | $538.00 | 2,008 | — | — |
| 2022-05-17 | $495.00 | $495.00 | 1,486 | — | — |
| 2022-05-16 | $533.00 | $533.00 | 1,550 | — | — |
| 2022-05-13 | $562.00 | $562.00 | 910 | — | — |
| 2022-05-12 | $631.00 | $631.00 | 1,117 | — | — |
| 2022-05-11 | $634.00 | $634.00 | 1,478 | — | — |
| 2022-05-10 | $661.00 | $661.00 | 668 | — | — |
| 2022-05-09 | $680.00 | $680.00 | 1,228 | — | — |
| 2022-05-06 | $540.00 | $540.00 | 845 | — | — |
| 2022-05-05 | $590.00 | $590.00 | 914 | — | — |
| 2022-05-04 | $569.00 | $569.00 | 617 | — | — |
| 2022-05-03 | $652.00 | $652.00 | 410 | — | — |
| 2022-05-02 | $726.00 | $726.00 | 795 | — | — |
| 2022-04-29 | $758.00 | $758.00 | 246 | — | — |
| 2022-04-28 | $707.00 | $707.00 | 367 | — | — |
| 2022-04-27 | $776.10 | $776.10 | 776 | — | — |
| 2022-04-26 | $813.00 | $813.00 | 934 | — | — |
| 2022-04-25 | $815.00 | $815.00 | 2,052 | — | — |
| 2022-04-22 | $745.00 | $745.00 | 377 | — | — |
| 2022-04-21 | $687.00 | $687.00 | 1,318 | — | — |
| 2022-04-20 | $624.00 | $624.00 | 894 | — | — |
| 2022-04-19 | $635.00 | $635.00 | 627 | — | — |
| 2022-04-18 | $623.50 | $623.50 | 112 | — | — |
| 2022-04-14 | $653.00 | $653.00 | 502 | — | — |
| 2022-04-13 | $665.50 | $665.50 | 177 | — | — |
| 2022-04-12 | $697.00 | $697.00 | 810 | — | — |
| 2022-04-11 | $732.00 | $732.00 | 615 | — | — |
| 2022-04-08 | $671.00 | $671.00 | 647 | — | — |
| 2022-04-07 | $738.00 | $738.00 | 193 | — | — |
| 2022-04-06 | $765.00 | $765.00 | 302 | — | — |
| 2022-04-05 | $778.00 | $778.00 | 330 | — | — |
| 2022-04-04 | $739.00 | $739.00 | 833 | — | — |
| 2022-04-01 | $741.80 | $741.80 | 396 | — | — |
| 2022-03-31 | $764.00 | $764.00 | 1,304 | — | — |
| 2022-03-30 | $737.00 | $737.00 | 519 | — | — |
| 2022-03-29 | $762.10 | $762.10 | 671 | — | — |
| 2022-03-28 | $755.00 | $755.00 | 2,514 | — | — |
| 2022-03-25 | $702.00 | $702.00 | 1,042 | — | — |
| 2022-03-24 | $761.90 | $761.90 | 1,350 | — | — |
| 2022-03-23 | $764.00 | $764.00 | 1,278 | — | — |
| 2022-03-22 | $828.00 | $828.00 | 1,300 | — | — |
| 2022-03-21 | $796.50 | $796.50 | 1,494 | — | — |
| 2022-03-18 | $913.90 | $913.90 | 235 | — | — |
| 2022-03-17 | $915.50 | $915.50 | 550 | — | — |
| 2022-03-16 | $1,044.10 | $1,044.10 | 731 | — | — |
| 2022-03-15 | $1,024.00 | $1,024.00 | 1,424 | — | — |
| 2022-03-14 | $954.00 | $954.00 | 720 | — | — |
| 2022-03-11 | $853.50 | $853.50 | 190 | — | — |
| 2022-03-10 | $856.00 | $856.00 | 419 | — | — |
| 2022-03-09 | $910.20 | $910.20 | 1,639 | — | — |
| 2022-03-08 | $852.00 | $852.00 | 1,494 | — | — |
| 2022-03-07 | $893.50 | $893.50 | 1,134 | — | — |
| 2022-03-04 | $921.00 | $921.00 | 1,172 | — | — |
| 2022-03-03 | $1,034.00 | $1,034.00 | 524 | — | — |
| 2022-03-02 | $1,034.00 | $1,034.00 | 1,459 | — | — |
| 2022-03-01 | $1,112.00 | $1,112.00 | 549 | — | — |
| 2022-02-28 | $1,125.50 | $1,125.50 | 280 | — | — |
| 2022-02-25 | $1,239.00 | $1,239.00 | 301 | — | — |
| 2022-02-24 | $1,353.70 | $1,353.70 | 300 | — | — |
| 2022-02-23 | $1,322.20 | $1,322.20 | 332 | — | — |
| 2022-02-22 | $1,370.50 | $1,370.50 | 244 | — | — |
| 2022-02-18 | $1,305.00 | $1,305.00 | 61 | — | — |
| 2022-02-17 | $1,283.00 | $1,283.00 | 45 | — | — |
| 2022-02-16 | $1,282.60 | $1,282.60 | 77 | — | — |
| 2022-02-15 | $1,309.00 | $1,309.00 | 71 | — | — |
| 2022-02-14 | $1,262.60 | $1,262.60 | 146 | — | — |
| 2022-02-11 | $1,181.70 | $1,181.70 | 370 | — | — |
| 2022-02-10 | $1,316.30 | $1,316.30 | 132 | — | — |
| 2022-02-09 | $1,300.90 | $1,300.90 | 61 | — | — |
| 2022-02-08 | $1,332.80 | $1,332.80 | 40 | — | — |
| 2022-02-07 | $1,258.60 | $1,258.60 | 51 | — | — |
| 2022-02-04 | $1,288.90 | $1,288.90 | 31 | — | — |
| 2022-02-03 | $1,356.30 | $1,356.30 | 57 | — | — |
| 2022-02-02 | $1,317.40 | $1,317.40 | 49 | — | — |
| 2022-02-01 | $1,343.90 | $1,343.90 | 40 | — | — |
| 2022-01-31 | $1,498.10 | $1,498.10 | 24 | — | — |
| 2022-01-28 | $1,515.00 | $1,515.00 | 61 | — | — |
| 2022-01-27 | $1,501.30 | $1,501.30 | 118 | — | — |
| 2022-01-26 | $1,553.60 | $1,553.60 | 44 | — | — |
| 2022-01-25 | $1,549.80 | $1,549.80 | 40 | — | — |
| 2022-01-24 | $1,777.00 | $1,777.00 | 105 | — | — |
| 2022-01-21 | $1,799.90 | $1,799.90 | 20 | — | — |
| 2022-01-20 | $1,697.80 | $1,697.80 | 27 | — | — |
| 2022-01-19 | $1,626.20 | $1,626.20 | 25 | — | — |
| 2022-01-18 | $1,594.00 | $1,594.00 | 53 | — | — |
| 2022-01-14 | $1,592.90 | $1,592.90 | 72 | — | — |
| 2022-01-13 | $1,741.50 | $1,741.50 | 1 | — | — |
| 2022-01-12 | $1,699.20 | $1,699.20 | 17 | — | — |
| 2022-01-11 | $1,727.40 | $1,727.40 | 4 | — | — |
| 2022-01-10 | $1,923.50 | $1,923.50 | 7 | — | — |
| 2022-01-07 | $1,895.40 | $1,895.40 | 1 | — | — |
| 2022-01-06 | $1,982.60 | $1,982.60 | 15 | — | — |
| 2022-01-05 | $2,145.60 | $2,145.60 | 4 | — | — |
| 2022-01-04 | $2,110.30 | $2,110.30 | 38 | — | — |
| 2022-01-03 | $2,383.40 | $2,383.40 | 1 | — | — |