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
- 2020-09-01 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 | $123.90 | $123.90 | 31 | — | — |
| 2022-12-29 | $144.00 | $144.00 | 75 | — | — |
| 2022-12-28 | $119.10 | $119.10 | 32 | — | — |
| 2022-12-27 | $108.30 | $108.30 | 15 | — | — |
| 2022-12-23 | $108.30 | $108.30 | 14 | — | — |
| 2022-12-22 | $121.50 | $121.50 | 28 | — | — |
| 2022-12-21 | $120.00 | $120.00 | 42 | — | — |
| 2022-12-20 | $134.70 | $134.70 | 20 | — | — |
| 2022-12-19 | $129.00 | $129.00 | 17 | — | — |
| 2022-12-16 | $144.90 | $144.90 | 65 | — | — |
| 2022-12-15 | $133.80 | $133.80 | 63 | — | — |
| 2022-12-14 | $173.40 | $173.40 | 31 | — | — |
| 2022-12-13 | $180.00 | $180.00 | 41 | — | — |
| 2022-12-12 | $169.50 | $169.50 | 115 | — | — |
| 2022-12-09 | $159.00 | $159.00 | 716 | — | — |
| 2022-12-08 | $115.80 | $115.80 | 70 | — | — |
| 2022-12-07 | $121.80 | $121.80 | 313 | — | — |
| 2022-12-06 | $114.30 | $114.30 | 60 | — | — |
| 2022-12-05 | $120.00 | $120.00 | 265 | — | — |
| 2022-12-02 | $132.00 | $132.00 | 15 | — | — |
| 2022-12-01 | $132.00 | $132.00 | 6 | — | — |
| 2022-11-30 | $133.50 | $133.50 | 33 | — | — |
| 2022-11-29 | $129.00 | $129.00 | 55 | — | — |
| 2022-11-28 | $144.00 | $144.00 | 21 | — | — |
| 2022-11-25 | $150.00 | $150.00 | 0 | — | — |
| 2022-11-23 | $150.00 | $150.00 | 6 | — | — |
| 2022-11-22 | $170.70 | $170.70 | 3 | — | — |
| 2022-11-21 | $152.40 | $152.40 | 6 | — | — |
| 2022-11-18 | $157.50 | $157.50 | 2 | — | — |
| 2022-11-17 | $150.00 | $150.00 | 2 | — | — |
| 2022-11-16 | $163.50 | $163.50 | 35 | — | — |
| 2022-11-15 | $165.00 | $165.00 | 31 | — | — |
| 2022-11-14 | $171.00 | $171.00 | 5 | — | — |
| 2022-11-11 | $165.00 | $165.00 | 145 | — | — |
| 2022-11-10 | $156.00 | $156.00 | 7 | — | — |
| 2022-11-09 | $156.00 | $156.00 | 26 | — | — |
| 2022-11-08 | $150.60 | $150.60 | 57 | — | — |
| 2022-11-07 | $153.00 | $153.00 | 18 | — | — |
| 2022-11-04 | $153.60 | $153.60 | 16 | — | — |
| 2022-11-03 | $167.10 | $167.10 | 70 | — | — |
| 2022-11-02 | $180.90 | $180.90 | 5 | — | — |
| 2022-11-01 | $180.00 | $180.00 | 2 | — | — |
| 2022-10-31 | $180.00 | $180.00 | 22 | — | — |
| 2022-10-28 | $168.00 | $168.00 | 17 | — | — |
| 2022-10-27 | $175.50 | $175.50 | 11 | — | — |
| 2022-10-26 | $174.00 | $174.00 | 40 | — | — |
| 2022-10-25 | $180.00 | $180.00 | 93 | — | — |
| 2022-10-24 | $180.00 | $180.00 | 137 | — | — |
| 2022-10-21 | $177.00 | $177.00 | 126 | — | — |
| 2022-10-20 | $183.90 | $183.90 | 12 | — | — |
| 2022-10-19 | $189.00 | $189.00 | 70 | — | — |
| 2022-10-18 | $203.70 | $203.70 | 131 | — | — |
| 2022-10-17 | $183.00 | $183.00 | 16 | — | — |
| 2022-10-14 | $195.90 | $195.90 | 8 | — | — |
| 2022-10-13 | $190.50 | $190.50 | 9 | — | — |
| 2022-10-12 | $181.80 | $181.80 | 8 | — | — |
| 2022-10-11 | $189.00 | $189.00 | 3 | — | — |
| 2022-10-10 | $204.00 | $204.00 | 7 | — | — |
| 2022-10-07 | $195.00 | $195.00 | 12 | — | — |
| 2022-10-06 | $186.00 | $186.00 | 8 | — | — |
| 2022-10-05 | $183.60 | $183.60 | 52 | — | — |
| 2022-10-04 | $191.70 | $191.70 | 34 | — | — |
| 2022-10-03 | $195.00 | $195.00 | 14 | — | — |
| 2022-09-30 | $207.00 | $207.00 | 36 | — | — |
| 2022-09-29 | $188.70 | $188.70 | 51 | — | — |
| 2022-09-28 | $207.00 | $207.00 | 4 | — | — |
| 2022-09-27 | $198.60 | $198.60 | 6 | — | — |
| 2022-09-26 | $198.90 | $198.90 | 11 | — | — |
| 2022-09-23 | $187.50 | $187.50 | 36 | — | — |
| 2022-09-22 | $202.20 | $202.20 | 7 | — | — |
| 2022-09-21 | $233.40 | $233.40 | 19 | — | — |
| 2022-09-20 | $213.90 | $213.90 | 6 | — | — |
| 2022-09-19 | $197.10 | $197.10 | 40 | — | — |
| 2022-09-16 | $201.00 | $201.00 | 8 | — | — |
| 2022-09-15 | $219.00 | $219.00 | 4 | — | — |
| 2022-09-14 | $222.30 | $222.30 | 56 | — | — |
| 2022-09-13 | $210.00 | $210.00 | 3 | — | — |
| 2022-09-12 | $237.00 | $237.00 | 13 | — | — |
| 2022-09-09 | $222.90 | $222.90 | 5 | — | — |
| 2022-09-08 | $222.00 | $222.00 | 15 | — | — |
| 2022-09-07 | $225.00 | $225.00 | 13 | — | — |
| 2022-09-06 | $240.00 | $240.00 | 35 | — | — |
| 2022-09-02 | $217.50 | $217.50 | 1 | — | — |
| 2022-09-01 | $217.50 | $217.50 | 7 | — | — |
| 2022-08-31 | $199.50 | $199.50 | 26 | — | — |
| 2022-08-30 | $204.00 | $204.00 | 21 | — | — |
| 2022-08-29 | $216.00 | $216.00 | 34 | — | — |
| 2022-08-26 | $216.00 | $216.00 | 27 | — | — |
| 2022-08-25 | $222.00 | $222.00 | 38 | — | — |
| 2022-08-24 | $223.80 | $223.80 | 4 | — | — |
| 2022-08-23 | $227.10 | $227.10 | 30 | — | — |
| 2022-08-22 | $246.00 | $246.00 | 6 | — | — |
| 2022-08-19 | $240.00 | $240.00 | 39 | — | — |
| 2022-08-18 | $248.40 | $248.40 | 15 | — | — |
| 2022-08-17 | $249.90 | $249.90 | 20 | — | — |
| 2022-08-16 | $247.80 | $247.80 | 39 | — | — |
| 2022-08-15 | $247.50 | $247.50 | 81 | — | — |
| 2022-08-12 | $237.00 | $237.00 | 35 | — | — |
| 2022-08-11 | $240.00 | $240.00 | 37 | — | — |
| 2022-08-10 | $218.10 | $218.10 | 8 | — | — |
| 2022-08-09 | $220.80 | $220.80 | 103 | — | — |
| 2022-08-08 | $238.50 | $238.50 | 124 | — | — |
| 2022-08-05 | $225.00 | $225.00 | 285 | — | — |
| 2022-08-04 | $215.10 | $215.10 | 167 | — | — |
| 2022-08-03 | $206.70 | $206.70 | 66 | — | — |
| 2022-08-02 | $208.50 | $208.50 | 122 | — | — |
| 2022-08-01 | $210.00 | $210.00 | 69 | — | — |
| 2022-07-29 | $213.00 | $213.00 | 120 | — | — |
| 2022-07-28 | $195.00 | $195.00 | 48 | — | — |
| 2022-07-27 | $201.00 | $201.00 | 78 | — | — |
| 2022-07-26 | $206.40 | $206.40 | 82 | — | — |
| 2022-07-25 | $207.00 | $207.00 | 664 | — | — |
| 2022-07-22 | $219.90 | $219.90 | 144 | — | — |
| 2022-07-21 | $226.50 | $226.50 | 112 | — | — |
| 2022-07-20 | $229.50 | $229.50 | 309 | — | — |
| 2022-07-19 | $240.00 | $240.00 | 39 | — | — |
| 2022-07-18 | $239.40 | $239.40 | 8 | — | — |
| 2022-07-15 | $240.00 | $240.00 | 149 | — | — |
| 2022-07-14 | $225.00 | $225.00 | 54 | — | — |
| 2022-07-13 | $240.00 | $240.00 | 1 | — | — |
| 2022-07-12 | $243.00 | $243.00 | 46 | — | — |
| 2022-07-11 | $252.00 | $252.00 | 101 | — | — |
| 2022-07-08 | $270.60 | $270.60 | 88 | — | — |
| 2022-07-07 | $267.00 | $267.00 | 73 | — | — |
| 2022-07-06 | $270.00 | $270.00 | 37 | — | — |
| 2022-07-05 | $284.40 | $284.40 | 97 | — | — |
| 2022-07-01 | $287.70 | $287.70 | 126 | — | — |
| 2022-06-30 | $284.40 | $284.40 | 59 | — | — |
| 2022-06-29 | $327.00 | $327.00 | 13 | — | — |
| 2022-06-28 | $327.00 | $327.00 | 90 | — | — |
| 2022-06-27 | $317.70 | $317.70 | 213 | — | — |
| 2022-06-24 | $297.00 | $297.00 | 144 | — | — |
| 2022-06-23 | $300.00 | $300.00 | 21 | — | — |
| 2022-06-22 | $297.00 | $297.00 | 9 | — | — |
| 2022-06-21 | $293.40 | $293.40 | 9 | — | — |
| 2022-06-17 | $279.00 | $279.00 | 62 | — | — |
| 2022-06-16 | $291.00 | $291.00 | 57 | — | — |
| 2022-06-15 | $309.00 | $309.00 | 147 | — | — |
| 2022-06-14 | $261.00 | $261.00 | 150 | — | — |
| 2022-06-13 | $297.00 | $297.00 | 26 | — | — |
| 2022-06-10 | $316.50 | $316.50 | 53 | — | — |
| 2022-06-09 | $309.00 | $309.00 | 28 | — | — |
| 2022-06-08 | $327.00 | $327.00 | 55 | — | — |
| 2022-06-07 | $306.00 | $306.00 | 18 | — | — |
| 2022-06-06 | $300.00 | $300.00 | 79 | — | — |
| 2022-06-03 | $273.60 | $273.60 | 41 | — | — |
| 2022-06-02 | $273.00 | $273.00 | 21 | — | — |
| 2022-06-01 | $279.90 | $279.90 | 83 | — | — |
| 2022-05-31 | $270.00 | $270.00 | 51 | — | — |
| 2022-05-27 | $263.40 | $263.40 | 16 | — | — |
| 2022-05-26 | $260.70 | $260.70 | 275 | — | — |
| 2022-05-25 | $246.60 | $246.60 | 8 | — | — |
| 2022-05-24 | $256.50 | $256.50 | 12 | — | — |
| 2022-05-23 | $258.00 | $258.00 | 65 | — | — |
| 2022-05-20 | $256.20 | $256.20 | 60 | — | — |
| 2022-05-19 | $251.40 | $251.40 | 94 | — | — |
| 2022-05-18 | $238.80 | $238.80 | 40 | — | — |
| 2022-05-17 | $260.70 | $260.70 | 294 | — | — |
| 2022-05-16 | $231.00 | $231.00 | 5 | — | — |
| 2022-05-13 | $234.90 | $234.90 | 79 | — | — |
| 2022-05-12 | $217.50 | $217.50 | 35 | — | — |
| 2022-05-11 | $222.00 | $222.00 | 180 | — | — |
| 2022-05-10 | $234.60 | $234.60 | 76 | — | — |
| 2022-05-09 | $234.00 | $234.00 | 75 | — | — |
| 2022-05-06 | $252.00 | $252.00 | 65 | — | — |
| 2022-05-05 | $264.60 | $264.60 | 62 | — | — |
| 2022-05-04 | $283.80 | $283.80 | 58 | — | — |
| 2022-05-03 | $283.80 | $283.80 | 11 | — | — |
| 2022-05-02 | $281.10 | $281.10 | 19 | — | — |
| 2022-04-29 | $281.70 | $281.70 | 51 | — | — |
| 2022-04-28 | $297.60 | $297.60 | 232 | — | — |
| 2022-04-27 | $318.00 | $318.00 | 153 | — | — |
| 2022-04-26 | $363.00 | $363.00 | 46 | — | — |
| 2022-04-25 | $379.50 | $379.50 | 63 | — | — |
| 2022-04-22 | $375.00 | $375.00 | 27 | — | — |
| 2022-04-21 | $375.00 | $375.00 | 58 | — | — |
| 2022-04-20 | $393.00 | $393.00 | 31 | — | — |
| 2022-04-19 | $384.00 | $384.00 | 52 | — | — |
| 2022-04-18 | $369.00 | $369.00 | 13 | — | — |
| 2022-04-14 | $360.00 | $360.00 | 90 | — | — |
| 2022-04-13 | $366.00 | $366.00 | 101 | — | — |
| 2022-04-12 | $370.80 | $370.80 | 127 | — | — |
| 2022-04-11 | $381.00 | $381.00 | 186 | — | — |
| 2022-04-08 | $351.00 | $351.00 | 108 | — | — |
| 2022-04-07 | $345.00 | $345.00 | 13 | — | — |
| 2022-04-06 | $336.00 | $336.00 | 27 | — | — |
| 2022-04-05 | $342.00 | $342.00 | 79 | — | — |
| 2022-04-04 | $356.40 | $356.40 | 10 | — | — |
| 2022-04-01 | $355.50 | $355.50 | 64 | — | — |
| 2022-03-31 | $372.00 | $372.00 | 50 | — | — |
| 2022-03-30 | $372.00 | $372.00 | 204 | — | — |
| 2022-03-29 | $394.80 | $394.80 | 1,618 | — | — |
| 2022-03-28 | $375.00 | $375.00 | 73 | — | — |
| 2022-03-25 | $384.00 | $384.00 | 208 | — | — |
| 2022-03-24 | $375.90 | $375.90 | 205 | — | — |
| 2022-03-23 | $375.00 | $375.00 | 151 | — | — |
| 2022-03-22 | $393.00 | $393.00 | 597 | — | — |
| 2022-03-21 | $465.00 | $465.00 | 9,588 | — | — |
| 2022-03-18 | $333.00 | $333.00 | 55 | — | — |
| 2022-03-17 | $327.00 | $327.00 | 355 | — | — |
| 2022-03-16 | $381.00 | $381.00 | 871 | — | — |
| 2022-03-15 | $333.00 | $333.00 | 155 | — | — |
| 2022-03-14 | $288.00 | $288.00 | 181 | — | — |
| 2022-03-11 | $300.00 | $300.00 | 105 | — | — |
| 2022-03-10 | $264.90 | $264.90 | 41 | — | — |
| 2022-03-09 | $274.20 | $274.20 | 87 | — | — |
| 2022-03-08 | $283.80 | $283.80 | 185 | — | — |
| 2022-03-07 | $288.00 | $288.00 | 64 | — | — |
| 2022-03-04 | $303.00 | $303.00 | 42 | — | — |
| 2022-03-03 | $297.00 | $297.00 | 25 | — | — |
| 2022-03-02 | $314.10 | $314.10 | 23 | — | — |
| 2022-03-01 | $303.00 | $303.00 | 26 | — | — |
| 2022-02-28 | $303.00 | $303.00 | 22 | — | — |
| 2022-02-25 | $294.00 | $294.00 | 39 | — | — |
| 2022-02-24 | $284.10 | $284.10 | 186 | — | — |
| 2022-02-23 | $303.00 | $303.00 | 12 | — | — |
| 2022-02-22 | $303.00 | $303.00 | 177 | — | — |
| 2022-02-18 | $318.00 | $318.00 | 74 | — | — |
| 2022-02-17 | $336.00 | $336.00 | 57 | — | — |
| 2022-02-16 | $339.00 | $339.00 | 19 | — | — |
| 2022-02-15 | $342.00 | $342.00 | 26 | — | — |
| 2022-02-14 | $331.50 | $331.50 | 33 | — | — |
| 2022-02-11 | $337.50 | $337.50 | 103 | — | — |
| 2022-02-10 | $345.30 | $345.30 | 62 | — | — |
| 2022-02-09 | $348.00 | $348.00 | 232 | — | — |
| 2022-02-08 | $333.00 | $333.00 | 69 | — | — |
| 2022-02-07 | $339.00 | $339.00 | 758 | — | — |
| 2022-02-04 | $321.30 | $321.30 | 83 | — | — |
| 2022-02-03 | $324.00 | $324.00 | 79 | — | — |
| 2022-02-02 | $334.50 | $334.50 | 236 | — | — |
| 2022-02-01 | $355.50 | $355.50 | 155 | — | — |
| 2022-01-31 | $330.00 | $330.00 | 388 | — | — |
| 2022-01-28 | $330.00 | $330.00 | 1,108 | — | — |
| 2022-01-27 | $327.00 | $327.00 | 179 | — | — |
| 2022-01-26 | $330.00 | $330.00 | 127 | — | — |
| 2022-01-25 | $354.00 | $354.00 | 228 | — | — |
| 2022-01-24 | $340.50 | $340.50 | 375 | — | — |
| 2022-01-21 | $351.00 | $351.00 | 499 | — | — |
| 2022-01-20 | $369.00 | $369.00 | 376 | — | — |
| 2022-01-19 | $384.00 | $384.00 | 535 | — | — |
| 2022-01-18 | $405.00 | $405.00 | 2,174 | — | — |
| 2022-01-14 | $417.00 | $417.00 | 78 | — | — |
| 2022-01-13 | $423.00 | $423.00 | 228 | — | — |
| 2022-01-12 | $414.00 | $414.00 | 280 | — | — |
| 2022-01-11 | $414.00 | $414.00 | 325 | — | — |
| 2022-01-10 | $408.00 | $408.00 | 1,518 | — | — |
| 2022-01-07 | $399.00 | $399.00 | 261 | — | — |
| 2022-01-06 | $417.00 | $417.00 | 441 | — | — |
| 2022-01-05 | $426.00 | $426.00 | 552 | — | — |
| 2022-01-04 | $468.00 | $468.00 | 1,284 | — | — |
| 2022-01-03 | $432.00 | $432.00 | 2,623 | — | — |