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
- 2021-05-18 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 | $159.30 | $159.30 | 60,697 | — | — |
| 2022-12-29 | $162.90 | $162.90 | 116,430 | — | — |
| 2022-12-28 | $142.50 | $142.50 | 54,963 | — | — |
| 2022-12-27 | $140.70 | $140.70 | 59,053 | — | — |
| 2022-12-23 | $146.40 | $146.40 | 43,417 | — | — |
| 2022-12-22 | $142.80 | $142.80 | 56,607 | — | — |
| 2022-12-21 | $144.60 | $144.60 | 57,917 | — | — |
| 2022-12-20 | $140.10 | $140.10 | 58,573 | — | — |
| 2022-12-19 | $141.30 | $141.30 | 63,847 | — | — |
| 2022-12-16 | $149.70 | $149.70 | 83,397 | — | — |
| 2022-12-15 | $151.20 | $151.20 | 87,170 | — | — |
| 2022-12-14 | $161.40 | $161.40 | 91,513 | — | — |
| 2022-12-13 | $173.40 | $173.40 | 85,057 | — | — |
| 2022-12-12 | $177.00 | $177.00 | 49,200 | — | — |
| 2022-12-09 | $180.30 | $180.30 | 84,820 | — | — |
| 2022-12-08 | $183.90 | $183.90 | 76,067 | — | — |
| 2022-12-07 | $176.70 | $176.70 | 77,667 | — | — |
| 2022-12-06 | $170.10 | $170.10 | 138,247 | — | — |
| 2022-12-05 | $185.40 | $185.40 | 101,410 | — | — |
| 2022-12-02 | $198.30 | $198.30 | 138,497 | — | — |
| 2022-12-01 | $212.10 | $212.10 | 100,643 | — | — |
| 2022-11-30 | $223.20 | $223.20 | 149,537 | — | — |
| 2022-11-29 | $213.90 | $213.90 | 103,697 | — | — |
| 2022-11-28 | $206.70 | $206.70 | 177,390 | — | — |
| 2022-11-25 | $240.00 | $240.00 | 85,853 | — | — |
| 2022-11-23 | $236.10 | $236.10 | 209,047 | — | — |
| 2022-11-22 | $234.60 | $234.60 | 318,373 | — | — |
| 2022-11-21 | $194.70 | $194.70 | 146,473 | — | — |
| 2022-11-18 | $189.60 | $189.60 | 106,230 | — | — |
| 2022-11-17 | $186.60 | $186.60 | 108,227 | — | — |
| 2022-11-16 | $174.90 | $174.90 | 86,613 | — | — |
| 2022-11-15 | $175.80 | $175.80 | 162,897 | — | — |
| 2022-11-14 | $168.90 | $168.90 | 164,647 | — | — |
| 2022-11-11 | $165.30 | $165.30 | 536,593 | — | — |
| 2022-11-10 | $136.80 | $136.80 | 54,967 | — | — |
| 2022-11-09 | $128.40 | $128.40 | 74,440 | — | — |
| 2022-11-08 | $136.20 | $136.20 | 42,587 | — | — |
| 2022-11-07 | $134.40 | $134.40 | 47,793 | — | — |
| 2022-11-04 | $137.10 | $137.10 | 53,090 | — | — |
| 2022-11-03 | $132.00 | $132.00 | 36,440 | — | — |
| 2022-11-02 | $127.50 | $127.50 | 40,060 | — | — |
| 2022-11-01 | $139.20 | $139.20 | 54,767 | — | — |
| 2022-10-31 | $133.80 | $133.80 | 58,543 | — | — |
| 2022-10-28 | $124.50 | $124.50 | 74,317 | — | — |
| 2022-10-27 | $125.70 | $125.70 | 57,707 | — | — |
| 2022-10-26 | $136.80 | $136.80 | 43,717 | — | — |
| 2022-10-25 | $137.40 | $137.40 | 67,247 | — | — |
| 2022-10-24 | $125.10 | $125.10 | 81,217 | — | — |
| 2022-10-21 | $134.70 | $134.70 | 67,573 | — | — |
| 2022-10-20 | $130.20 | $130.20 | 57,713 | — | — |
| 2022-10-19 | $134.10 | $134.10 | 73,870 | — | — |
| 2022-10-18 | $145.50 | $145.50 | 55,710 | — | — |
| 2022-10-17 | $142.50 | $142.50 | 65,903 | — | — |
| 2022-10-14 | $143.40 | $143.40 | 69,557 | — | — |
| 2022-10-13 | $152.10 | $152.10 | 82,220 | — | — |
| 2022-10-12 | $153.90 | $153.90 | 88,567 | — | — |
| 2022-10-11 | $164.10 | $164.10 | 59,090 | — | — |
| 2022-10-10 | $156.90 | $156.90 | 50,237 | — | — |
| 2022-10-07 | $156.90 | $156.90 | 124,447 | — | — |
| 2022-10-06 | $168.90 | $168.90 | 96,977 | — | — |
| 2022-10-05 | $174.60 | $174.60 | 111,297 | — | — |
| 2022-10-04 | $179.70 | $179.70 | 125,897 | — | — |
| 2022-10-03 | $154.80 | $154.80 | 108,987 | — | — |
| 2022-09-30 | $151.80 | $151.80 | 68,083 | — | — |
| 2022-09-29 | $153.60 | $153.60 | 203,907 | — | — |
| 2022-09-28 | $165.00 | $165.00 | 83,200 | — | — |
| 2022-09-27 | $166.50 | $166.50 | 102,653 | — | — |
| 2022-09-26 | $170.70 | $170.70 | 87,567 | — | — |
| 2022-09-23 | $180.00 | $180.00 | 94,620 | — | — |
| 2022-09-22 | $188.10 | $188.10 | 68,927 | — | — |
| 2022-09-21 | $203.10 | $203.10 | 55,037 | — | — |
| 2022-09-20 | $206.40 | $206.40 | 66,797 | — | — |
| 2022-09-19 | $212.10 | $212.10 | 63,543 | — | — |
| 2022-09-16 | $228.00 | $228.00 | 69,797 | — | — |
| 2022-09-15 | $239.70 | $239.70 | 80,570 | — | — |
| 2022-09-14 | $236.10 | $236.10 | 61,930 | — | — |
| 2022-09-13 | $228.30 | $228.30 | 83,833 | — | — |
| 2022-09-12 | $227.10 | $227.10 | 86,053 | — | — |
| 2022-09-09 | $215.40 | $215.40 | 74,750 | — | — |
| 2022-09-08 | $201.60 | $201.60 | 39,573 | — | — |
| 2022-09-07 | $204.60 | $204.60 | 68,813 | — | — |
| 2022-09-06 | $196.50 | $196.50 | 145,390 | — | — |
| 2022-09-02 | $203.70 | $203.70 | 84,640 | — | — |
| 2022-09-01 | $206.70 | $206.70 | 146,770 | — | — |
| 2022-08-31 | $234.60 | $234.60 | 50,487 | — | — |
| 2022-08-30 | $230.10 | $230.10 | 80,493 | — | — |
| 2022-08-29 | $240.60 | $240.60 | 55,027 | — | — |
| 2022-08-26 | $251.40 | $251.40 | 41,367 | — | — |
| 2022-08-25 | $258.30 | $258.30 | 52,653 | — | — |
| 2022-08-24 | $250.50 | $250.50 | 33,757 | — | — |
| 2022-08-23 | $250.50 | $250.50 | 53,797 | — | — |
| 2022-08-22 | $257.70 | $257.70 | 60,143 | — | — |
| 2022-08-19 | $270.00 | $270.00 | 50,890 | — | — |
| 2022-08-18 | $276.00 | $276.00 | 38,843 | — | — |
| 2022-08-17 | $285.30 | $285.30 | 29,337 | — | — |
| 2022-08-16 | $292.50 | $292.50 | 41,373 | — | — |
| 2022-08-15 | $297.00 | $297.00 | 32,807 | — | — |
| 2022-08-12 | $292.50 | $292.50 | 49,463 | — | — |
| 2022-08-11 | $298.20 | $298.20 | 78,930 | — | — |
| 2022-08-10 | $287.40 | $287.40 | 31,410 | — | — |
| 2022-08-09 | $279.60 | $279.60 | 39,953 | — | — |
| 2022-08-08 | $294.90 | $294.90 | 74,353 | — | — |
| 2022-08-05 | $281.40 | $281.40 | 38,890 | — | — |
| 2022-08-04 | $277.50 | $277.50 | 72,980 | — | — |
| 2022-08-03 | $269.10 | $269.10 | 30,710 | — | — |
| 2022-08-02 | $267.90 | $267.90 | 46,103 | — | — |
| 2022-08-01 | $267.00 | $267.00 | 46,570 | — | — |
| 2022-07-29 | $266.70 | $266.70 | 47,970 | — | — |
| 2022-07-28 | $263.70 | $263.70 | 39,450 | — | — |
| 2022-07-27 | $269.70 | $269.70 | 38,117 | — | — |
| 2022-07-26 | $265.80 | $265.80 | 55,963 | — | — |
| 2022-07-25 | $268.50 | $268.50 | 63,867 | — | — |
| 2022-07-22 | $267.30 | $267.30 | 100,550 | — | — |
| 2022-07-21 | $286.80 | $286.80 | 60,937 | — | — |
| 2022-07-20 | $283.50 | $283.50 | 69,490 | — | — |
| 2022-07-19 | $285.60 | $285.60 | 61,913 | — | — |
| 2022-07-18 | $289.80 | $289.80 | 97,283 | — | — |
| 2022-07-15 | $303.00 | $303.00 | 61,403 | — | — |
| 2022-07-14 | $306.00 | $306.00 | 60,090 | — | — |
| 2022-07-13 | $303.60 | $303.60 | 184,220 | — | — |
| 2022-07-12 | $299.10 | $299.10 | 59,313 | — | — |
| 2022-07-11 | $298.50 | $298.50 | 67,990 | — | — |
| 2022-07-08 | $302.70 | $302.70 | 136,853 | — | — |
| 2022-07-07 | $288.00 | $288.00 | 77,433 | — | — |
| 2022-07-06 | $283.20 | $283.20 | 82,387 | — | — |
| 2022-07-05 | $286.80 | $286.80 | 79,437 | — | — |
| 2022-07-01 | $285.90 | $285.90 | 111,480 | — | — |
| 2022-06-30 | $264.30 | $264.30 | 195,807 | — | — |
| 2022-06-29 | $293.10 | $293.10 | 168,210 | — | — |
| 2022-06-28 | $323.10 | $323.10 | 234,443 | — | — |
| 2022-06-27 | $333.30 | $333.30 | 379,670 | — | — |
| 2022-06-24 | $390.00 | $390.00 | 580,017 | — | — |
| 2022-06-23 | $336.90 | $336.90 | 288,440 | — | — |
| 2022-06-22 | $325.20 | $325.20 | 256,957 | — | — |
| 2022-06-21 | $290.70 | $290.70 | 459,657 | — | — |
| 2022-06-17 | $302.70 | $302.70 | 245,343 | — | — |
| 2022-06-16 | $267.30 | $267.30 | 224,663 | — | — |
| 2022-06-15 | $297.00 | $297.00 | 132,900 | — | — |
| 2022-06-14 | $297.90 | $297.90 | 140,950 | — | — |
| 2022-06-13 | $298.20 | $298.20 | 210,907 | — | — |
| 2022-06-10 | $299.70 | $299.70 | 86,070 | — | — |
| 2022-06-09 | $300.30 | $300.30 | 141,867 | — | — |
| 2022-06-08 | $300.90 | $300.90 | 64,763 | — | — |
| 2022-06-07 | $301.20 | $301.20 | 79,917 | — | — |
| 2022-06-06 | $300.90 | $300.90 | 141,390 | — | — |
| 2022-06-03 | $301.50 | $301.50 | 107,033 | — | — |
| 2022-06-02 | $304.20 | $304.20 | 83,407 | — | — |
| 2022-06-01 | $306.30 | $306.30 | 59,840 | — | — |
| 2022-05-31 | $308.70 | $308.70 | 80,267 | — | — |
| 2022-05-27 | $309.90 | $309.90 | 99,373 | — | — |
| 2022-05-26 | $306.90 | $306.90 | 157,343 | — | — |
| 2022-05-25 | $307.20 | $307.20 | 49,807 | — | — |
| 2022-05-24 | $305.40 | $305.40 | 50,773 | — | — |
| 2022-05-23 | $303.90 | $303.90 | 67,000 | — | — |
| 2022-05-20 | $303.90 | $303.90 | 129,450 | — | — |
| 2022-05-19 | $306.60 | $306.60 | 116,157 | — | — |
| 2022-05-18 | $306.30 | $306.30 | 62,083 | — | — |
| 2022-05-17 | $309.00 | $309.00 | 61,557 | — | — |
| 2022-05-16 | $309.30 | $309.30 | 61,477 | — | — |
| 2022-05-13 | $314.40 | $314.40 | 104,483 | — | — |
| 2022-05-12 | $308.10 | $308.10 | 87,390 | — | — |
| 2022-05-11 | $304.50 | $304.50 | 118,697 | — | — |
| 2022-05-10 | $308.10 | $308.10 | 77,080 | — | — |
| 2022-05-09 | $308.70 | $308.70 | 109,457 | — | — |
| 2022-05-06 | $321.60 | $321.60 | 79,903 | — | — |
| 2022-05-05 | $321.60 | $321.60 | 62,873 | — | — |
| 2022-05-04 | $327.00 | $327.00 | 49,310 | — | — |
| 2022-05-03 | $322.50 | $322.50 | 36,000 | — | — |
| 2022-05-02 | $324.60 | $324.60 | 47,633 | — | — |
| 2022-04-29 | $320.70 | $320.70 | 58,950 | — | — |
| 2022-04-28 | $324.90 | $324.90 | 74,900 | — | — |
| 2022-04-27 | $325.80 | $325.80 | 70,953 | — | — |
| 2022-04-26 | $325.20 | $325.20 | 119,843 | — | — |
| 2022-04-25 | $333.90 | $333.90 | 103,583 | — | — |
| 2022-04-22 | $339.60 | $339.60 | 84,060 | — | — |
| 2022-04-21 | $343.20 | $343.20 | 123,657 | — | — |
| 2022-04-20 | $353.10 | $353.10 | 96,613 | — | — |
| 2022-04-19 | $362.40 | $362.40 | 67,390 | — | — |
| 2022-04-18 | $355.50 | $355.50 | 66,830 | — | — |
| 2022-04-14 | $356.70 | $356.70 | 82,123 | — | — |
| 2022-04-13 | $358.80 | $358.80 | 49,343 | — | — |
| 2022-04-12 | $357.30 | $357.30 | 100,417 | — | — |
| 2022-04-11 | $362.10 | $362.10 | 98,230 | — | — |
| 2022-04-08 | $366.30 | $366.30 | 94,607 | — | — |
| 2022-04-07 | $357.30 | $357.30 | 111,030 | — | — |
| 2022-04-06 | $352.20 | $352.20 | 144,550 | — | — |
| 2022-04-05 | $366.60 | $366.60 | 180,213 | — | — |
| 2022-04-04 | $384.60 | $384.60 | 715,577 | — | — |
| 2022-04-01 | $343.80 | $343.80 | 58,813 | — | — |
| 2022-03-31 | $341.10 | $341.10 | 74,943 | — | — |
| 2022-03-30 | $341.40 | $341.40 | 57,003 | — | — |
| 2022-03-29 | $346.80 | $346.80 | 109,267 | — | — |
| 2022-03-28 | $342.00 | $342.00 | 63,043 | — | — |
| 2022-03-25 | $345.60 | $345.60 | 61,037 | — | — |
| 2022-03-24 | $346.80 | $346.80 | 61,297 | — | — |
| 2022-03-23 | $345.60 | $345.60 | 81,137 | — | — |
| 2022-03-22 | $339.90 | $339.90 | 81,627 | — | — |
| 2022-03-21 | $336.60 | $336.60 | 107,700 | — | — |
| 2022-03-18 | $335.40 | $335.40 | 75,860 | — | — |
| 2022-03-17 | $327.60 | $327.60 | 46,663 | — | — |
| 2022-03-16 | $324.30 | $324.30 | 66,980 | — | — |
| 2022-03-15 | $320.70 | $320.70 | 49,707 | — | — |
| 2022-03-14 | $317.40 | $317.40 | 79,757 | — | — |
| 2022-03-11 | $326.70 | $326.70 | 64,270 | — | — |
| 2022-03-10 | $329.40 | $329.40 | 42,667 | — | — |
| 2022-03-09 | $333.00 | $333.00 | 81,043 | — | — |
| 2022-03-08 | $331.50 | $331.50 | 109,400 | — | — |
| 2022-03-07 | $331.20 | $331.20 | 81,650 | — | — |
| 2022-03-04 | $333.00 | $333.00 | 93,387 | — | — |
| 2022-03-03 | $334.80 | $334.80 | 142,857 | — | — |
| 2022-03-02 | $331.80 | $331.80 | 92,467 | — | — |
| 2022-03-01 | $325.80 | $325.80 | 86,713 | — | — |
| 2022-02-28 | $331.80 | $331.80 | 78,657 | — | — |
| 2022-02-25 | $327.00 | $327.00 | 98,663 | — | — |
| 2022-02-24 | $327.30 | $327.30 | 193,253 | — | — |
| 2022-02-23 | $332.10 | $332.10 | 93,787 | — | — |
| 2022-02-22 | $342.90 | $342.90 | 120,717 | — | — |
| 2022-02-18 | $366.60 | $366.60 | 163,483 | — | — |
| 2022-02-17 | $357.30 | $357.30 | 134,223 | — | — |
| 2022-02-16 | $360.60 | $360.60 | 224,697 | — | — |
| 2022-02-15 | $344.70 | $344.70 | 170,297 | — | — |
| 2022-02-14 | $332.40 | $332.40 | 144,623 | — | — |
| 2022-02-11 | $337.50 | $337.50 | 165,313 | — | — |
| 2022-02-10 | $336.00 | $336.00 | 248,213 | — | — |
| 2022-02-09 | $320.40 | $320.40 | 97,457 | — | — |
| 2022-02-08 | $311.40 | $311.40 | 50,843 | — | — |
| 2022-02-07 | $311.10 | $311.10 | 72,323 | — | — |
| 2022-02-04 | $311.70 | $311.70 | 39,757 | — | — |
| 2022-02-03 | $307.80 | $307.80 | 47,817 | — | — |
| 2022-02-02 | $309.90 | $309.90 | 60,210 | — | — |
| 2022-02-01 | $314.10 | $314.10 | 83,620 | — | — |
| 2022-01-31 | $311.70 | $311.70 | 110,940 | — | — |
| 2022-01-28 | $309.00 | $309.00 | 83,553 | — | — |
| 2022-01-27 | $307.80 | $307.80 | 136,733 | — | — |
| 2022-01-26 | $319.80 | $319.80 | 111,990 | — | — |
| 2022-01-25 | $315.30 | $315.30 | 85,493 | — | — |
| 2022-01-24 | $317.10 | $317.10 | 194,977 | — | — |
| 2022-01-21 | $316.50 | $316.50 | 213,050 | — | — |
| 2022-01-20 | $330.30 | $330.30 | 98,807 | — | — |
| 2022-01-19 | $331.20 | $331.20 | 98,760 | — | — |
| 2022-01-18 | $335.40 | $335.40 | 64,217 | — | — |
| 2022-01-14 | $342.60 | $342.60 | 54,257 | — | — |
| 2022-01-13 | $345.30 | $345.30 | 75,297 | — | — |
| 2022-01-12 | $352.20 | $352.20 | 88,223 | — | — |
| 2022-01-11 | $348.30 | $348.30 | 121,420 | — | — |
| 2022-01-10 | $341.40 | $341.40 | 103,500 | — | — |
| 2022-01-07 | $338.70 | $338.70 | 84,047 | — | — |
| 2022-01-06 | $331.20 | $331.20 | 151,853 | — | — |
| 2022-01-05 | $337.50 | $337.50 | 122,003 | — | — |
| 2022-01-04 | $351.90 | $351.90 | 101,963 | — | — |
| 2022-01-03 | $359.70 | $359.70 | 149,003 | — | — |