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
- 2016-07-27 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 | $216.00 | $216.00 | 1,238 | — | — |
| 2022-12-29 | $208.35 | $208.35 | 1,809 | — | — |
| 2022-12-28 | $182.25 | $182.25 | 1,614 | — | — |
| 2022-12-27 | $187.20 | $187.20 | 5,023 | — | — |
| 2022-12-23 | $227.25 | $227.25 | 1,135 | — | — |
| 2022-12-22 | $243.90 | $243.90 | 1,006 | — | — |
| 2022-12-21 | $229.95 | $229.95 | 1,130 | — | — |
| 2022-12-20 | $227.25 | $227.25 | 791 | — | — |
| 2022-12-19 | $225.00 | $225.00 | 1,039 | — | — |
| 2022-12-16 | $234.00 | $234.00 | 1,645 | — | — |
| 2022-12-15 | $230.85 | $230.85 | 2,105 | — | — |
| 2022-12-14 | $252.90 | $252.90 | 1,077 | — | — |
| 2022-12-13 | $268.65 | $268.65 | 1,071 | — | — |
| 2022-12-12 | $270.00 | $270.00 | 729 | — | — |
| 2022-12-09 | $276.75 | $276.75 | 722 | — | — |
| 2022-12-08 | $280.80 | $280.80 | 2,622 | — | — |
| 2022-12-07 | $279.00 | $279.00 | 1,600 | — | — |
| 2022-12-06 | $274.50 | $274.50 | 2,152 | — | — |
| 2022-12-05 | $301.95 | $301.95 | 1,494 | — | — |
| 2022-12-02 | $313.20 | $313.20 | 657 | — | — |
| 2022-12-01 | $315.00 | $315.00 | 1,217 | — | — |
| 2022-11-30 | $315.00 | $315.00 | 2,990 | — | — |
| 2022-11-29 | $291.60 | $291.60 | 2,242 | — | — |
| 2022-11-28 | $313.20 | $313.20 | 1,460 | — | — |
| 2022-11-25 | $337.50 | $337.50 | 305 | — | — |
| 2022-11-23 | $342.00 | $342.00 | 1,196 | — | — |
| 2022-11-22 | $333.90 | $333.90 | 2,583 | — | — |
| 2022-11-21 | $348.30 | $348.30 | 1,424 | — | — |
| 2022-11-18 | $360.00 | $360.00 | 1,517 | — | — |
| 2022-11-17 | $378.90 | $378.90 | 1,785 | — | — |
| 2022-11-16 | $379.80 | $379.80 | 8,824 | — | — |
| 2022-11-15 | $432.90 | $432.90 | 2,612 | — | — |
| 2022-11-14 | $477.00 | $477.00 | 1,636 | — | — |
| 2022-11-11 | $481.50 | $481.50 | 1,404 | — | — |
| 2022-11-10 | $481.50 | $481.50 | 1,711 | — | — |
| 2022-11-09 | $459.00 | $459.00 | 2,304 | — | — |
| 2022-11-08 | $468.00 | $468.00 | 972 | — | — |
| 2022-11-07 | $472.50 | $472.50 | 602 | — | — |
| 2022-11-04 | $490.50 | $490.50 | 1,659 | — | — |
| 2022-11-03 | $535.50 | $535.50 | 799 | — | — |
| 2022-11-02 | $517.50 | $517.50 | 1,252 | — | — |
| 2022-11-01 | $549.00 | $549.00 | 590 | — | — |
| 2022-10-31 | $558.00 | $558.00 | 1,331 | — | — |
| 2022-10-28 | $513.00 | $513.00 | 714 | — | — |
| 2022-10-27 | $517.50 | $517.50 | 808 | — | — |
| 2022-10-26 | $526.50 | $526.50 | 1,800 | — | — |
| 2022-10-25 | $526.50 | $526.50 | 1,561 | — | — |
| 2022-10-24 | $522.00 | $522.00 | 3,392 | — | — |
| 2022-10-21 | $463.50 | $463.50 | 407 | — | — |
| 2022-10-20 | $454.50 | $454.50 | 735 | — | — |
| 2022-10-19 | $436.50 | $436.50 | 1,890 | — | — |
| 2022-10-18 | $463.50 | $463.50 | 1,712 | — | — |
| 2022-10-17 | $459.00 | $459.00 | 1,210 | — | — |
| 2022-10-14 | $442.80 | $442.80 | 1,350 | — | — |
| 2022-10-13 | $441.00 | $441.00 | 614 | — | — |
| 2022-10-12 | $438.75 | $438.75 | 637 | — | — |
| 2022-10-11 | $432.00 | $432.00 | 1,072 | — | — |
| 2022-10-10 | $450.00 | $450.00 | 1,431 | — | — |
| 2022-10-07 | $416.70 | $416.70 | 1,102 | — | — |
| 2022-10-06 | $428.40 | $428.40 | 901 | — | — |
| 2022-10-05 | $441.00 | $441.00 | 870 | — | — |
| 2022-10-04 | $441.00 | $441.00 | 1,821 | — | — |
| 2022-10-03 | $407.70 | $407.70 | 1,320 | — | — |
| 2022-09-30 | $387.00 | $387.00 | 2,134 | — | — |
| 2022-09-29 | $406.80 | $406.80 | 1,782 | — | — |
| 2022-09-28 | $437.40 | $437.40 | 1,047 | — | — |
| 2022-09-27 | $423.00 | $423.00 | 999 | — | — |
| 2022-09-26 | $405.00 | $405.00 | 1,955 | — | — |
| 2022-09-23 | $440.10 | $440.10 | 883 | — | — |
| 2022-09-22 | $432.90 | $432.90 | 1,933 | — | — |
| 2022-09-21 | $468.00 | $468.00 | 842 | — | — |
| 2022-09-20 | $454.50 | $454.50 | 1,568 | — | — |
| 2022-09-19 | $463.50 | $463.50 | 1,468 | — | — |
| 2022-09-16 | $495.00 | $495.00 | 1,425 | — | — |
| 2022-09-15 | $504.00 | $504.00 | 716 | — | — |
| 2022-09-14 | $504.00 | $504.00 | 1,412 | — | — |
| 2022-09-13 | $531.00 | $531.00 | 1,366 | — | — |
| 2022-09-12 | $580.50 | $580.50 | 1,104 | — | — |
| 2022-09-09 | $553.50 | $553.50 | 573 | — | — |
| 2022-09-08 | $544.50 | $544.50 | 802 | — | — |
| 2022-09-07 | $540.00 | $540.00 | 878 | — | — |
| 2022-09-06 | $508.50 | $508.50 | 576 | — | — |
| 2022-09-02 | $526.50 | $526.50 | 912 | — | — |
| 2022-09-01 | $526.50 | $526.50 | 908 | — | — |
| 2022-08-31 | $535.50 | $535.50 | 746 | — | — |
| 2022-08-30 | $531.00 | $531.00 | 674 | — | — |
| 2022-08-29 | $531.00 | $531.00 | 1,202 | — | — |
| 2022-08-26 | $562.50 | $562.50 | 1,152 | — | — |
| 2022-08-25 | $589.50 | $589.50 | 1,045 | — | — |
| 2022-08-24 | $571.50 | $571.50 | 1,932 | — | — |
| 2022-08-23 | $558.00 | $558.00 | 1,609 | — | — |
| 2022-08-22 | $571.50 | $571.50 | 4,323 | — | — |
| 2022-08-19 | $540.00 | $540.00 | 3,055 | — | — |
| 2022-08-18 | $648.00 | $648.00 | 5,192 | — | — |
| 2022-08-17 | $616.50 | $616.50 | 11,324 | — | — |
| 2022-08-16 | $891.00 | $891.00 | 6,155 | — | — |
| 2022-08-15 | $1,021.50 | $1,021.50 | 5,102 | — | — |
| 2022-08-12 | $1,039.50 | $1,039.50 | 8,789 | — | — |
| 2022-08-11 | $886.50 | $886.50 | 4,097 | — | — |
| 2022-08-10 | $819.00 | $819.00 | 2,609 | — | — |
| 2022-08-09 | $801.00 | $801.00 | 3,446 | — | — |
| 2022-08-08 | $859.50 | $859.50 | 4,334 | — | — |
| 2022-08-05 | $891.00 | $891.00 | 3,158 | — | — |
| 2022-08-04 | $796.50 | $796.50 | 2,424 | — | — |
| 2022-08-03 | $765.00 | $765.00 | 2,155 | — | — |
| 2022-08-02 | $747.00 | $747.00 | 6,163 | — | — |
| 2022-08-01 | $621.00 | $621.00 | 3,729 | — | — |
| 2022-07-29 | $544.50 | $544.50 | 893 | — | — |
| 2022-07-28 | $522.00 | $522.00 | 2,198 | — | — |
| 2022-07-27 | $513.00 | $513.00 | 1,155 | — | — |
| 2022-07-26 | $517.50 | $517.50 | 1,050 | — | — |
| 2022-07-25 | $499.50 | $499.50 | 712 | — | — |
| 2022-07-22 | $490.50 | $490.50 | 1,405 | — | — |
| 2022-07-21 | $499.50 | $499.50 | 1,684 | — | — |
| 2022-07-20 | $544.50 | $544.50 | 1,788 | — | — |
| 2022-07-19 | $513.00 | $513.00 | 1,425 | — | — |
| 2022-07-18 | $504.00 | $504.00 | 1,702 | — | — |
| 2022-07-15 | $477.00 | $477.00 | 470 | — | — |
| 2022-07-14 | $490.50 | $490.50 | 1,357 | — | — |
| 2022-07-13 | $472.50 | $472.50 | 959 | — | — |
| 2022-07-12 | $459.00 | $459.00 | 784 | — | — |
| 2022-07-11 | $459.00 | $459.00 | 670 | — | — |
| 2022-07-08 | $481.50 | $481.50 | 1,687 | — | — |
| 2022-07-07 | $481.50 | $481.50 | 2,309 | — | — |
| 2022-07-06 | $428.40 | $428.40 | 1,188 | — | — |
| 2022-07-05 | $436.95 | $436.95 | 1,726 | — | — |
| 2022-07-01 | $414.90 | $414.90 | 1,161 | — | — |
| 2022-06-30 | $420.75 | $420.75 | 1,006 | — | — |
| 2022-06-29 | $432.00 | $432.00 | 1,622 | — | — |
| 2022-06-28 | $432.90 | $432.90 | 1,478 | — | — |
| 2022-06-27 | $468.00 | $468.00 | 1,562 | — | — |
| 2022-06-24 | $448.20 | $448.20 | 19,296 | — | — |
| 2022-06-23 | $472.50 | $472.50 | 3,620 | — | — |
| 2022-06-22 | $395.55 | $395.55 | 2,184 | — | — |
| 2022-06-21 | $382.95 | $382.95 | 2,631 | — | — |
| 2022-06-17 | $384.75 | $384.75 | 2,438 | — | — |
| 2022-06-16 | $386.55 | $386.55 | 2,775 | — | — |
| 2022-06-15 | $426.60 | $426.60 | 3,072 | — | — |
| 2022-06-14 | $396.45 | $396.45 | 2,300 | — | — |
| 2022-06-13 | $421.65 | $421.65 | 2,701 | — | — |
| 2022-06-10 | $446.40 | $446.40 | 1,722 | — | — |
| 2022-06-09 | $486.00 | $486.00 | 1,399 | — | — |
| 2022-06-08 | $481.50 | $481.50 | 2,791 | — | — |
| 2022-06-07 | $481.50 | $481.50 | 3,132 | — | — |
| 2022-06-06 | $435.15 | $435.15 | 2,038 | — | — |
| 2022-06-03 | $454.50 | $454.50 | 1,981 | — | — |
| 2022-06-02 | $441.00 | $441.00 | 1,935 | — | — |
| 2022-06-01 | $430.20 | $430.20 | 4,060 | — | — |
| 2022-05-31 | $454.50 | $454.50 | 3,111 | — | — |
| 2022-05-27 | $477.00 | $477.00 | 1,785 | — | — |
| 2022-05-26 | $454.50 | $454.50 | 2,180 | — | — |
| 2022-05-25 | $444.60 | $444.60 | 2,614 | — | — |
| 2022-05-24 | $443.25 | $443.25 | 2,383 | — | — |
| 2022-05-23 | $459.00 | $459.00 | 2,690 | — | — |
| 2022-05-20 | $490.50 | $490.50 | 3,564 | — | — |
| 2022-05-19 | $450.00 | $450.00 | 2,222 | — | — |
| 2022-05-18 | $445.50 | $445.50 | 3,112 | — | — |
| 2022-05-17 | $468.00 | $468.00 | 2,820 | — | — |
| 2022-05-16 | $463.50 | $463.50 | 5,478 | — | — |
| 2022-05-13 | $463.50 | $463.50 | 6,028 | — | — |
| 2022-05-12 | $486.00 | $486.00 | 5,277 | — | — |
| 2022-05-11 | $508.50 | $508.50 | 6,084 | — | — |
| 2022-05-10 | $598.50 | $598.50 | 4,418 | — | — |
| 2022-05-09 | $625.50 | $625.50 | 5,590 | — | — |
| 2022-05-06 | $580.50 | $580.50 | 4,146 | — | — |
| 2022-05-05 | $634.50 | $634.50 | 4,994 | — | — |
| 2022-05-04 | $603.00 | $603.00 | 4,426 | — | — |
| 2022-05-03 | $580.50 | $580.50 | 8,506 | — | — |
| 2022-05-02 | $621.00 | $621.00 | 6,663 | — | — |
| 2022-04-29 | $571.50 | $571.50 | 5,264 | — | — |
| 2022-04-28 | $531.00 | $531.00 | 7,148 | — | — |
| 2022-04-27 | $571.50 | $571.50 | 14,070 | — | — |
| 2022-04-26 | $490.50 | $490.50 | 3,070 | — | — |
| 2022-04-25 | $504.00 | $504.00 | 5,453 | — | — |
| 2022-04-22 | $468.00 | $468.00 | 3,266 | — | — |
| 2022-04-21 | $432.90 | $432.90 | 4,421 | — | — |
| 2022-04-20 | $468.00 | $468.00 | 2,152 | — | — |
| 2022-04-19 | $472.50 | $472.50 | 2,399 | — | — |
| 2022-04-18 | $445.50 | $445.50 | 4,156 | — | — |
| 2022-04-14 | $477.00 | $477.00 | 4,175 | — | — |
| 2022-04-13 | $504.00 | $504.00 | 4,509 | — | — |
| 2022-04-12 | $459.00 | $459.00 | 2,512 | — | — |
| 2022-04-11 | $468.00 | $468.00 | 2,207 | — | — |
| 2022-04-08 | $490.50 | $490.50 | 2,341 | — | — |
| 2022-04-07 | $522.00 | $522.00 | 2,304 | — | — |
| 2022-04-06 | $504.00 | $504.00 | 5,618 | — | — |
| 2022-04-05 | $535.50 | $535.50 | 2,462 | — | — |
| 2022-04-04 | $567.00 | $567.00 | 7,367 | — | — |
| 2022-04-01 | $603.00 | $603.00 | 4,009 | — | — |
| 2022-03-31 | $594.00 | $594.00 | 3,566 | — | — |
| 2022-03-30 | $648.00 | $648.00 | 2,503 | — | — |
| 2022-03-29 | $724.50 | $724.50 | 4,562 | — | — |
| 2022-03-28 | $693.00 | $693.00 | 3,380 | — | — |
| 2022-03-25 | $715.50 | $715.50 | 3,092 | — | — |
| 2022-03-24 | $792.00 | $792.00 | 4,021 | — | — |
| 2022-03-23 | $724.50 | $724.50 | 5,079 | — | — |
| 2022-03-22 | $670.50 | $670.50 | 2,561 | — | — |
| 2022-03-21 | $675.00 | $675.00 | 3,870 | — | — |
| 2022-03-18 | $742.50 | $742.50 | 7,541 | — | — |
| 2022-03-17 | $742.50 | $742.50 | 11,826 | — | — |
| 2022-03-16 | $567.00 | $567.00 | 2,449 | — | — |
| 2022-03-15 | $531.00 | $531.00 | 1,596 | — | — |
| 2022-03-14 | $522.00 | $522.00 | 3,034 | — | — |
| 2022-03-11 | $576.00 | $576.00 | 2,413 | — | — |
| 2022-03-10 | $630.00 | $630.00 | 1,440 | — | — |
| 2022-03-09 | $661.50 | $661.50 | 2,070 | — | — |
| 2022-03-08 | $625.50 | $625.50 | 2,601 | — | — |
| 2022-03-07 | $603.00 | $603.00 | 3,326 | — | — |
| 2022-03-04 | $598.50 | $598.50 | 1,581 | — | — |
| 2022-03-03 | $625.50 | $625.50 | 1,739 | — | — |
| 2022-03-02 | $666.00 | $666.00 | 1,362 | — | — |
| 2022-03-01 | $661.50 | $661.50 | 1,776 | — | — |
| 2022-02-28 | $688.50 | $688.50 | 2,234 | — | — |
| 2022-02-25 | $706.50 | $706.50 | 2,300 | — | — |
| 2022-02-24 | $693.00 | $693.00 | 3,422 | — | — |
| 2022-02-23 | $612.00 | $612.00 | 2,268 | — | — |
| 2022-02-22 | $634.50 | $634.50 | 2,597 | — | — |
| 2022-02-18 | $666.00 | $666.00 | 3,270 | — | — |
| 2022-02-17 | $715.50 | $715.50 | 2,913 | — | — |
| 2022-02-16 | $769.50 | $769.50 | 2,601 | — | — |
| 2022-02-15 | $828.00 | $828.00 | 2,963 | — | — |
| 2022-02-14 | $756.00 | $756.00 | 3,227 | — | — |
| 2022-02-11 | $848.25 | $848.25 | 4,408 | — | — |
| 2022-02-10 | $922.50 | $922.50 | 7,564 | — | — |
| 2022-02-09 | $918.00 | $918.00 | 6,575 | — | — |
| 2022-02-08 | $792.00 | $792.00 | 2,098 | — | — |
| 2022-02-07 | $769.50 | $769.50 | 3,884 | — | — |
| 2022-02-04 | $760.50 | $760.50 | 1,852 | — | — |
| 2022-02-03 | $724.50 | $724.50 | 2,043 | — | — |
| 2022-02-02 | $733.50 | $733.50 | 3,161 | — | — |
| 2022-02-01 | $796.50 | $796.50 | 3,525 | — | — |
| 2022-01-31 | $774.00 | $774.00 | 5,097 | — | — |
| 2022-01-28 | $679.50 | $679.50 | 3,237 | — | — |
| 2022-01-27 | $643.50 | $643.50 | 3,989 | — | — |
| 2022-01-26 | $679.50 | $679.50 | 3,364 | — | — |
| 2022-01-25 | $706.50 | $706.50 | 2,980 | — | — |
| 2022-01-24 | $724.50 | $724.50 | 5,848 | — | — |
| 2022-01-21 | $706.50 | $706.50 | 4,260 | — | — |
| 2022-01-20 | $747.00 | $747.00 | 4,983 | — | — |
| 2022-01-19 | $756.00 | $756.00 | 3,610 | — | — |
| 2022-01-18 | $796.50 | $796.50 | 4,692 | — | — |
| 2022-01-14 | $868.50 | $868.50 | 4,100 | — | — |
| 2022-01-13 | $837.00 | $837.00 | 3,700 | — | — |
| 2022-01-12 | $900.00 | $900.00 | 3,354 | — | — |
| 2022-01-11 | $936.00 | $936.00 | 3,675 | — | — |
| 2022-01-10 | $913.50 | $913.50 | 3,349 | — | — |
| 2022-01-07 | $927.00 | $927.00 | 2,431 | — | — |
| 2022-01-06 | $972.00 | $972.00 | 3,380 | — | — |
| 2022-01-05 | $976.50 | $976.50 | 6,271 | — | — |
| 2022-01-04 | $1,080.00 | $1,080.00 | 3,158 | — | — |
| 2022-01-03 | $1,125.00 | $1,125.00 | 2,327 | — | — |