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
- 2020-09-15 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 | $387.30 | $387.30 | 37,067 | — | — |
| 2022-12-29 | $389.55 | $389.55 | 29,347 | — | — |
| 2022-12-28 | $367.95 | $367.95 | 20,187 | — | — |
| 2022-12-27 | $363.15 | $363.15 | 19,160 | — | — |
| 2022-12-23 | $378.75 | $378.75 | 15,367 | — | — |
| 2022-12-22 | $389.85 | $389.85 | 33,780 | — | — |
| 2022-12-21 | $396.15 | $396.15 | 35,507 | — | — |
| 2022-12-20 | $386.55 | $386.55 | 34,320 | — | — |
| 2022-12-19 | $370.35 | $370.35 | 27,760 | — | — |
| 2022-12-16 | $378.75 | $378.75 | 45,713 | — | — |
| 2022-12-15 | $360.90 | $360.90 | 24,040 | — | — |
| 2022-12-14 | $379.20 | $379.20 | 33,880 | — | — |
| 2022-12-13 | $374.25 | $374.25 | 29,540 | — | — |
| 2022-12-12 | $359.40 | $359.40 | 30,320 | — | — |
| 2022-12-09 | $354.45 | $354.45 | 40,507 | — | — |
| 2022-12-08 | $339.45 | $339.45 | 26,047 | — | — |
| 2022-12-07 | $322.05 | $322.05 | 26,380 | — | — |
| 2022-12-06 | $321.00 | $321.00 | 21,793 | — | — |
| 2022-12-05 | $321.30 | $321.30 | 33,967 | — | — |
| 2022-12-02 | $331.80 | $331.80 | 41,047 | — | — |
| 2022-12-01 | $331.95 | $331.95 | 36,620 | — | — |
| 2022-11-30 | $316.20 | $316.20 | 37,260 | — | — |
| 2022-11-29 | $293.25 | $293.25 | 30,893 | — | — |
| 2022-11-28 | $282.30 | $282.30 | 26,727 | — | — |
| 2022-11-25 | $301.50 | $301.50 | 16,173 | — | — |
| 2022-11-23 | $299.10 | $299.10 | 48,433 | — | — |
| 2022-11-22 | $269.10 | $269.10 | 23,193 | — | — |
| 2022-11-21 | $276.60 | $276.60 | 27,493 | — | — |
| 2022-11-18 | $285.75 | $285.75 | 30,307 | — | — |
| 2022-11-17 | $278.25 | $278.25 | 51,853 | — | — |
| 2022-11-16 | $294.30 | $294.30 | 42,733 | — | — |
| 2022-11-15 | $292.95 | $292.95 | 44,087 | — | — |
| 2022-11-14 | $272.25 | $272.25 | 48,620 | — | — |
| 2022-11-11 | $268.20 | $268.20 | 61,267 | — | — |
| 2022-11-10 | $262.65 | $262.65 | 82,787 | — | — |
| 2022-11-09 | $223.50 | $223.50 | 160,207 | — | — |
| 2022-11-08 | $172.05 | $172.05 | 116,827 | — | — |
| 2022-11-07 | $186.00 | $186.00 | 60,407 | — | — |
| 2022-11-04 | $197.10 | $197.10 | 60,360 | — | — |
| 2022-11-03 | $195.15 | $195.15 | 36,380 | — | — |
| 2022-11-02 | $214.35 | $214.35 | 22,160 | — | — |
| 2022-11-01 | $217.50 | $217.50 | 31,827 | — | — |
| 2022-10-31 | $233.10 | $233.10 | 50,067 | — | — |
| 2022-10-28 | $231.30 | $231.30 | 15,053 | — | — |
| 2022-10-27 | $231.60 | $231.60 | 19,233 | — | — |
| 2022-10-26 | $232.65 | $232.65 | 26,387 | — | — |
| 2022-10-25 | $230.25 | $230.25 | 14,227 | — | — |
| 2022-10-24 | $223.35 | $223.35 | 16,207 | — | — |
| 2022-10-21 | $218.85 | $218.85 | 22,073 | — | — |
| 2022-10-20 | $211.65 | $211.65 | 9,833 | — | — |
| 2022-10-19 | $213.30 | $213.30 | 17,160 | — | — |
| 2022-10-18 | $225.90 | $225.90 | 16,640 | — | — |
| 2022-10-17 | $223.50 | $223.50 | 14,413 | — | — |
| 2022-10-14 | $210.90 | $210.90 | 18,200 | — | — |
| 2022-10-13 | $217.50 | $217.50 | 19,767 | — | — |
| 2022-10-12 | $216.60 | $216.60 | 27,427 | — | — |
| 2022-10-11 | $222.75 | $222.75 | 25,413 | — | — |
| 2022-10-10 | $216.60 | $216.60 | 19,133 | — | — |
| 2022-10-07 | $219.90 | $219.90 | 32,307 | — | — |
| 2022-10-06 | $242.55 | $242.55 | 13,593 | — | — |
| 2022-10-05 | $246.90 | $246.90 | 26,713 | — | — |
| 2022-10-04 | $247.50 | $247.50 | 27,393 | — | — |
| 2022-10-03 | $246.90 | $246.90 | 26,653 | — | — |
| 2022-09-30 | $238.95 | $238.95 | 29,507 | — | — |
| 2022-09-29 | $247.05 | $247.05 | 31,233 | — | — |
| 2022-09-28 | $242.85 | $242.85 | 25,747 | — | — |
| 2022-09-27 | $220.05 | $220.05 | 23,860 | — | — |
| 2022-09-26 | $225.60 | $225.60 | 14,920 | — | — |
| 2022-09-23 | $220.80 | $220.80 | 32,260 | — | — |
| 2022-09-22 | $221.10 | $221.10 | 59,753 | — | — |
| 2022-09-21 | $252.90 | $252.90 | 21,120 | — | — |
| 2022-09-20 | $261.00 | $261.00 | 25,180 | — | — |
| 2022-09-19 | $263.25 | $263.25 | 58,493 | — | — |
| 2022-09-16 | $268.05 | $268.05 | 52,587 | — | — |
| 2022-09-15 | $277.50 | $277.50 | 21,247 | — | — |
| 2022-09-14 | $271.20 | $271.20 | 37,007 | — | — |
| 2022-09-13 | $273.00 | $273.00 | 24,753 | — | — |
| 2022-09-12 | $282.15 | $282.15 | 17,813 | — | — |
| 2022-09-09 | $281.10 | $281.10 | 21,727 | — | — |
| 2022-09-08 | $268.35 | $268.35 | 26,200 | — | — |
| 2022-09-07 | $261.60 | $261.60 | 36,707 | — | — |
| 2022-09-06 | $248.25 | $248.25 | 36,233 | — | — |
| 2022-09-02 | $251.70 | $251.70 | 22,527 | — | — |
| 2022-09-01 | $263.85 | $263.85 | 18,693 | — | — |
| 2022-08-31 | $274.35 | $274.35 | 17,047 | — | — |
| 2022-08-30 | $271.05 | $271.05 | 19,867 | — | — |
| 2022-08-29 | $275.25 | $275.25 | 15,633 | — | — |
| 2022-08-26 | $279.90 | $279.90 | 14,773 | — | — |
| 2022-08-25 | $306.00 | $306.00 | 13,327 | — | — |
| 2022-08-24 | $294.30 | $294.30 | 13,567 | — | — |
| 2022-08-23 | $287.25 | $287.25 | 17,987 | — | — |
| 2022-08-22 | $288.45 | $288.45 | 15,540 | — | — |
| 2022-08-19 | $290.85 | $290.85 | 17,007 | — | — |
| 2022-08-18 | $299.25 | $299.25 | 30,840 | — | — |
| 2022-08-17 | $311.55 | $311.55 | 15,047 | — | — |
| 2022-08-16 | $320.40 | $320.40 | 25,693 | — | — |
| 2022-08-15 | $325.50 | $325.50 | 21,753 | — | — |
| 2022-08-12 | $318.60 | $318.60 | 16,360 | — | — |
| 2022-08-11 | $308.70 | $308.70 | 18,727 | — | — |
| 2022-08-10 | $310.80 | $310.80 | 24,920 | — | — |
| 2022-08-09 | $288.45 | $288.45 | 30,067 | — | — |
| 2022-08-08 | $303.60 | $303.60 | 62,060 | — | — |
| 2022-08-05 | $286.20 | $286.20 | 42,513 | — | — |
| 2022-08-04 | $281.85 | $281.85 | 59,460 | — | — |
| 2022-08-03 | $291.15 | $291.15 | 65,513 | — | — |
| 2022-08-02 | $282.30 | $282.30 | 151,793 | — | — |
| 2022-08-01 | $294.15 | $294.15 | 275,167 | — | — |
| 2022-07-29 | $231.75 | $231.75 | 50,753 | — | — |
| 2022-07-28 | $242.25 | $242.25 | 40,333 | — | — |
| 2022-07-27 | $254.10 | $254.10 | 21,140 | — | — |
| 2022-07-26 | $253.35 | $253.35 | 16,040 | — | — |
| 2022-07-25 | $252.75 | $252.75 | 22,487 | — | — |
| 2022-07-22 | $262.35 | $262.35 | 39,427 | — | — |
| 2022-07-21 | $271.65 | $271.65 | 29,713 | — | — |
| 2022-07-20 | $256.65 | $256.65 | 33,880 | — | — |
| 2022-07-19 | $244.95 | $244.95 | 28,780 | — | — |
| 2022-07-18 | $243.90 | $243.90 | 35,813 | — | — |
| 2022-07-15 | $249.75 | $249.75 | 38,133 | — | — |
| 2022-07-14 | $242.55 | $242.55 | 52,613 | — | — |
| 2022-07-13 | $258.60 | $258.60 | 25,180 | — | — |
| 2022-07-12 | $261.60 | $261.60 | 24,967 | — | — |
| 2022-07-11 | $254.40 | $254.40 | 36,320 | — | — |
| 2022-07-08 | $259.35 | $259.35 | 27,153 | — | — |
| 2022-07-07 | $250.50 | $250.50 | 40,840 | — | — |
| 2022-07-06 | $243.60 | $243.60 | 31,747 | — | — |
| 2022-07-05 | $238.50 | $238.50 | 26,627 | — | — |
| 2022-07-01 | $234.75 | $234.75 | 30,073 | — | — |
| 2022-06-30 | $222.90 | $222.90 | 30,360 | — | — |
| 2022-06-29 | $235.35 | $235.35 | 20,133 | — | — |
| 2022-06-28 | $236.25 | $236.25 | 28,333 | — | — |
| 2022-06-27 | $243.90 | $243.90 | 37,953 | — | — |
| 2022-06-24 | $244.50 | $244.50 | 71,487 | — | — |
| 2022-06-23 | $231.90 | $231.90 | 58,480 | — | — |
| 2022-06-22 | $216.15 | $216.15 | 77,173 | — | — |
| 2022-06-21 | $214.80 | $214.80 | 99,120 | — | — |
| 2022-06-17 | $219.15 | $219.15 | 72,087 | — | — |
| 2022-06-16 | $206.55 | $206.55 | 87,373 | — | — |
| 2022-06-15 | $218.70 | $218.70 | 173,447 | — | — |
| 2022-06-14 | $201.90 | $201.90 | 401,827 | — | — |
| 2022-06-13 | $306.15 | $306.15 | 38,440 | — | — |
| 2022-06-10 | $315.00 | $315.00 | 31,520 | — | — |
| 2022-06-09 | $309.30 | $309.30 | 38,080 | — | — |
| 2022-06-08 | $331.80 | $331.80 | 13,620 | — | — |
| 2022-06-07 | $340.20 | $340.20 | 15,793 | — | — |
| 2022-06-06 | $330.15 | $330.15 | 38,160 | — | — |
| 2022-06-03 | $340.50 | $340.50 | 44,693 | — | — |
| 2022-06-02 | $343.80 | $343.80 | 29,300 | — | — |
| 2022-06-01 | $313.95 | $313.95 | 39,160 | — | — |
| 2022-05-31 | $327.00 | $327.00 | 55,113 | — | — |
| 2022-05-27 | $340.65 | $340.65 | 31,780 | — | — |
| 2022-05-26 | $327.15 | $327.15 | 29,480 | — | — |
| 2022-05-25 | $336.15 | $336.15 | 29,627 | — | — |
| 2022-05-24 | $341.70 | $341.70 | 16,707 | — | — |
| 2022-05-23 | $358.65 | $358.65 | 24,733 | — | — |
| 2022-05-20 | $351.30 | $351.30 | 26,547 | — | — |
| 2022-05-19 | $353.10 | $353.10 | 34,747 | — | — |
| 2022-05-18 | $358.20 | $358.20 | 59,067 | — | — |
| 2022-05-17 | $391.50 | $391.50 | 36,373 | — | — |
| 2022-05-16 | $386.70 | $386.70 | 44,087 | — | — |
| 2022-05-13 | $372.90 | $372.90 | 64,787 | — | — |
| 2022-05-12 | $303.30 | $303.30 | 53,673 | — | — |
| 2022-05-11 | $313.05 | $313.05 | 68,793 | — | — |
| 2022-05-10 | $338.70 | $338.70 | 91,027 | — | — |
| 2022-05-09 | $345.90 | $345.90 | 95,353 | — | — |
| 2022-05-06 | $415.95 | $415.95 | 72,760 | — | — |
| 2022-05-05 | $488.25 | $488.25 | 117,100 | — | — |
| 2022-05-04 | $599.10 | $599.10 | 27,920 | — | — |
| 2022-05-03 | $562.35 | $562.35 | 25,233 | — | — |
| 2022-05-02 | $550.65 | $550.65 | 25,527 | — | — |
| 2022-04-29 | $523.20 | $523.20 | 19,080 | — | — |
| 2022-04-28 | $540.00 | $540.00 | 17,353 | — | — |
| 2022-04-27 | $547.35 | $547.35 | 15,073 | — | — |
| 2022-04-26 | $562.35 | $562.35 | 15,167 | — | — |
| 2022-04-25 | $583.80 | $583.80 | 12,740 | — | — |
| 2022-04-22 | $573.60 | $573.60 | 15,860 | — | — |
| 2022-04-21 | $619.35 | $619.35 | 15,227 | — | — |
| 2022-04-20 | $660.00 | $660.00 | 13,733 | — | — |
| 2022-04-19 | $667.65 | $667.65 | 16,393 | — | — |
| 2022-04-18 | $653.55 | $653.55 | 14,473 | — | — |
| 2022-04-14 | $657.90 | $657.90 | 13,553 | — | — |
| 2022-04-13 | $679.05 | $679.05 | 13,420 | — | — |
| 2022-04-12 | $673.80 | $673.80 | 11,067 | — | — |
| 2022-04-11 | $681.90 | $681.90 | 16,680 | — | — |
| 2022-04-08 | $707.25 | $707.25 | 13,007 | — | — |
| 2022-04-07 | $706.80 | $706.80 | 16,820 | — | — |
| 2022-04-06 | $722.40 | $722.40 | 21,253 | — | — |
| 2022-04-05 | $711.45 | $711.45 | 18,353 | — | — |
| 2022-04-04 | $711.90 | $711.90 | 16,727 | — | — |
| 2022-04-01 | $704.70 | $704.70 | 28,533 | — | — |
| 2022-03-31 | $681.00 | $681.00 | 23,353 | — | — |
| 2022-03-30 | $662.70 | $662.70 | 17,107 | — | — |
| 2022-03-29 | $660.30 | $660.30 | 21,193 | — | — |
| 2022-03-28 | $620.55 | $620.55 | 28,000 | — | — |
| 2022-03-25 | $617.85 | $617.85 | 19,667 | — | — |
| 2022-03-24 | $626.55 | $626.55 | 16,813 | — | — |
| 2022-03-23 | $636.75 | $636.75 | 25,427 | — | — |
| 2022-03-22 | $643.95 | $643.95 | 36,400 | — | — |
| 2022-03-21 | $639.60 | $639.60 | 18,953 | — | — |
| 2022-03-18 | $653.85 | $653.85 | 31,587 | — | — |
| 2022-03-17 | $658.05 | $658.05 | 16,647 | — | — |
| 2022-03-16 | $615.45 | $615.45 | 21,087 | — | — |
| 2022-03-15 | $597.60 | $597.60 | 22,180 | — | — |
| 2022-03-14 | $578.25 | $578.25 | 21,333 | — | — |
| 2022-03-11 | $610.95 | $610.95 | 12,653 | — | — |
| 2022-03-10 | $634.95 | $634.95 | 13,173 | — | — |
| 2022-03-09 | $639.15 | $639.15 | 16,040 | — | — |
| 2022-03-08 | $618.45 | $618.45 | 11,180 | — | — |
| 2022-03-07 | $624.90 | $624.90 | 14,493 | — | — |
| 2022-03-04 | $646.50 | $646.50 | 10,873 | — | — |
| 2022-03-03 | $656.55 | $656.55 | 20,747 | — | — |
| 2022-03-02 | $684.00 | $684.00 | 27,913 | — | — |
| 2022-03-01 | $654.15 | $654.15 | 21,953 | — | — |
| 2022-02-28 | $659.55 | $659.55 | 32,267 | — | — |
| 2022-02-25 | $631.80 | $631.80 | 39,760 | — | — |
| 2022-02-24 | $650.85 | $650.85 | 34,613 | — | — |
| 2022-02-23 | $591.00 | $591.00 | 23,707 | — | — |
| 2022-02-22 | $617.55 | $617.55 | 30,773 | — | — |
| 2022-02-18 | $618.15 | $618.15 | 58,313 | — | — |
| 2022-02-17 | $584.10 | $584.10 | 90,973 | — | — |
| 2022-02-16 | $513.30 | $513.30 | 31,860 | — | — |
| 2022-02-15 | $533.40 | $533.40 | 22,293 | — | — |
| 2022-02-14 | $538.05 | $538.05 | 20,307 | — | — |
| 2022-02-11 | $558.45 | $558.45 | 22,660 | — | — |
| 2022-02-10 | $570.45 | $570.45 | 20,367 | — | — |
| 2022-02-09 | $579.00 | $579.00 | 20,200 | — | — |
| 2022-02-08 | $565.80 | $565.80 | 13,473 | — | — |
| 2022-02-07 | $562.35 | $562.35 | 20,360 | — | — |
| 2022-02-04 | $547.35 | $547.35 | 18,520 | — | — |
| 2022-02-03 | $531.60 | $531.60 | 20,413 | — | — |
| 2022-02-02 | $546.30 | $546.30 | 17,867 | — | — |
| 2022-02-01 | $569.10 | $569.10 | 19,693 | — | — |
| 2022-01-31 | $557.85 | $557.85 | 63,947 | — | — |
| 2022-01-28 | $521.25 | $521.25 | 22,633 | — | — |
| 2022-01-27 | $521.55 | $521.55 | 20,927 | — | — |
| 2022-01-26 | $548.10 | $548.10 | 24,060 | — | — |
| 2022-01-25 | $545.55 | $545.55 | 51,100 | — | — |
| 2022-01-24 | $573.45 | $573.45 | 54,087 | — | — |
| 2022-01-21 | $575.40 | $575.40 | 41,273 | — | — |
| 2022-01-20 | $577.50 | $577.50 | 46,153 | — | — |
| 2022-01-19 | $544.50 | $544.50 | 54,413 | — | — |
| 2022-01-18 | $527.10 | $527.10 | 38,087 | — | — |
| 2022-01-14 | $546.15 | $546.15 | 55,200 | — | — |
| 2022-01-13 | $576.75 | $576.75 | 44,860 | — | — |
| 2022-01-12 | $614.25 | $614.25 | 38,400 | — | — |
| 2022-01-11 | $613.05 | $613.05 | 25,320 | — | — |
| 2022-01-10 | $587.55 | $587.55 | 21,880 | — | — |
| 2022-01-07 | $592.50 | $592.50 | 24,887 | — | — |
| 2022-01-06 | $636.90 | $636.90 | 39,780 | — | — |
| 2022-01-05 | $617.25 | $617.25 | 26,193 | — | — |
| 2022-01-04 | $686.85 | $686.85 | 16,320 | — | — |
| 2022-01-03 | $708.60 | $708.60 | 23,393 | — | — |