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
- 2020-07-10 to 2026-08-28
- 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 | $108.00 | $108.00 | 149 | — | — |
| 2022-12-29 | $107.10 | $107.10 | 770 | — | — |
| 2022-12-28 | $104.76 | $104.76 | 194 | — | — |
| 2022-12-27 | $108.90 | $108.90 | 241 | — | — |
| 2022-12-23 | $105.30 | $105.30 | 527 | — | — |
| 2022-12-22 | $112.50 | $112.50 | 542 | — | — |
| 2022-12-21 | $117.00 | $117.00 | 646 | — | — |
| 2022-12-20 | $114.30 | $114.30 | 827 | — | — |
| 2022-12-19 | $116.10 | $116.10 | 382 | — | — |
| 2022-12-16 | $118.80 | $118.80 | 1,152 | — | — |
| 2022-12-15 | $118.80 | $118.80 | 582 | — | — |
| 2022-12-14 | $128.70 | $128.70 | 210 | — | — |
| 2022-12-13 | $126.00 | $126.00 | 772 | — | — |
| 2022-12-12 | $130.05 | $130.05 | 324 | — | — |
| 2022-12-09 | $130.50 | $130.50 | 899 | — | — |
| 2022-12-08 | $127.62 | $127.62 | 1,111 | — | — |
| 2022-12-07 | $118.80 | $118.80 | 1,716 | — | — |
| 2022-12-06 | $128.70 | $128.70 | 3,152 | — | — |
| 2022-12-05 | $138.60 | $138.60 | 3,216 | — | — |
| 2022-12-02 | $129.06 | $129.06 | 2,909 | — | — |
| 2022-12-01 | $124.20 | $124.20 | 1,226 | — | — |
| 2022-11-30 | $126.90 | $126.90 | 3,703 | — | — |
| 2022-11-29 | $123.30 | $123.30 | 2,038 | — | — |
| 2022-11-28 | $115.20 | $115.20 | 1,641 | — | — |
| 2022-11-25 | $127.35 | $127.35 | 439 | — | — |
| 2022-11-23 | $130.50 | $130.50 | 1,629 | — | — |
| 2022-11-22 | $139.50 | $139.50 | 1,956 | — | — |
| 2022-11-21 | $134.10 | $134.10 | 3,983 | — | — |
| 2022-11-18 | $160.20 | $160.20 | 34,854 | — | — |
| 2022-11-17 | $149.58 | $149.58 | 11,792 | — | — |
| 2022-11-16 | $144.00 | $144.00 | 6,222 | — | — |
| 2022-11-15 | $154.80 | $154.80 | 149,884 | — | — |
| 2022-11-14 | $132.30 | $132.30 | 124 | — | — |
| 2022-11-11 | $129.60 | $129.60 | 46 | — | — |
| 2022-11-10 | $119.70 | $119.70 | 176 | — | — |
| 2022-11-09 | $116.01 | $116.01 | 142 | — | — |
| 2022-11-08 | $121.50 | $121.50 | 51 | — | — |
| 2022-11-07 | $126.00 | $126.00 | 107 | — | — |
| 2022-11-04 | $126.90 | $126.90 | 611 | — | — |
| 2022-11-03 | $118.80 | $118.80 | 334 | — | — |
| 2022-11-02 | $123.30 | $123.30 | 33 | — | — |
| 2022-11-01 | $110.70 | $110.70 | 83 | — | — |
| 2022-10-31 | $113.40 | $113.40 | 97 | — | — |
| 2022-10-28 | $124.20 | $124.20 | 84 | — | — |
| 2022-10-27 | $125.10 | $125.10 | 78 | — | — |
| 2022-10-26 | $123.30 | $123.30 | 573 | — | — |
| 2022-10-25 | $114.30 | $114.30 | 211 | — | — |
| 2022-10-24 | $111.60 | $111.60 | 443 | — | — |
| 2022-10-21 | $126.00 | $126.00 | 166 | — | — |
| 2022-10-20 | $130.50 | $130.50 | 619 | — | — |
| 2022-10-19 | $130.05 | $130.05 | 373 | — | — |
| 2022-10-18 | $127.80 | $127.80 | 2,539 | — | — |
| 2022-10-17 | $126.90 | $126.90 | 70 | — | — |
| 2022-10-14 | $119.70 | $119.70 | 324 | — | — |
| 2022-10-13 | $121.50 | $121.50 | 950 | — | — |
| 2022-10-12 | $127.80 | $127.80 | 366 | — | — |
| 2022-10-11 | $140.40 | $140.40 | 210 | — | — |
| 2022-10-10 | $145.80 | $145.80 | 137 | — | — |
| 2022-10-07 | $159.30 | $159.30 | 146 | — | — |
| 2022-10-06 | $157.50 | $157.50 | 170 | — | — |
| 2022-10-05 | $165.60 | $165.60 | 192 | — | — |
| 2022-10-04 | $174.60 | $174.60 | 297 | — | — |
| 2022-10-03 | $164.07 | $164.07 | 223 | — | — |
| 2022-09-30 | $158.49 | $158.49 | 140 | — | — |
| 2022-09-29 | $149.40 | $149.40 | 106 | — | — |
| 2022-09-28 | $153.90 | $153.90 | 201 | — | — |
| 2022-09-27 | $154.80 | $154.80 | 1,262 | — | — |
| 2022-09-26 | $146.70 | $146.70 | 122 | — | — |
| 2022-09-23 | $151.20 | $151.20 | 343 | — | — |
| 2022-09-22 | $169.20 | $169.20 | 1,021 | — | — |
| 2022-09-21 | $156.60 | $156.60 | 1,294 | — | — |
| 2022-09-20 | $189.90 | $189.90 | 206 | — | — |
| 2022-09-19 | $198.00 | $198.00 | 411 | — | — |
| 2022-09-16 | $211.50 | $211.50 | 1,417 | — | — |
| 2022-09-15 | $243.99 | $243.99 | 986 | — | — |
| 2022-09-14 | $271.80 | $271.80 | 3,922 | — | — |
| 2022-09-13 | $248.40 | $248.40 | 2,518 | — | — |
| 2022-09-12 | $272.70 | $272.70 | 22,021 | — | — |
| 2022-09-09 | $247.50 | $247.50 | 15,350 | — | — |
| 2022-09-08 | $256.50 | $256.50 | 7,187 | — | — |
| 2022-09-07 | $246.60 | $246.60 | 542 | — | — |
| 2022-09-06 | $255.60 | $255.60 | 1,287 | — | — |
| 2022-09-02 | $290.70 | $290.70 | 2,150 | — | — |
| 2022-09-01 | $325.80 | $325.80 | 13,192 | — | — |
| 2022-08-31 | $311.40 | $311.40 | 526 | — | — |
| 2022-08-30 | $306.90 | $306.90 | 1,630 | — | — |
| 2022-08-29 | $328.50 | $328.50 | 1,492 | — | — |
| 2022-08-26 | $359.10 | $359.10 | 1,480 | — | — |
| 2022-08-25 | $376.65 | $376.65 | 1,938 | — | — |
| 2022-08-24 | $395.10 | $395.10 | 469 | — | — |
| 2022-08-23 | $393.03 | $393.03 | 1,061 | — | — |
| 2022-08-22 | $402.30 | $402.30 | 1,360 | — | — |
| 2022-08-19 | $435.60 | $435.60 | 4,399 | — | — |
| 2022-08-18 | $405.00 | $405.00 | 1,491 | — | — |
| 2022-08-17 | $414.00 | $414.00 | 2,926 | — | — |
| 2022-08-16 | $390.60 | $390.60 | 1,103 | — | — |
| 2022-08-15 | $380.70 | $380.70 | 1,658 | — | — |
| 2022-08-12 | $432.00 | $432.00 | 4,332 | — | — |
| 2022-08-11 | $4,095.00 | $4,095.00 | 51 | — | — |
| 2022-08-10 | $3,762.00 | $3,762.00 | 13 | — | — |
| 2022-08-09 | $3,852.00 | $3,852.00 | 35 | — | — |
| 2022-08-08 | $4,410.00 | $4,410.00 | 26 | — | — |
| 2022-08-05 | $4,680.00 | $4,680.00 | 112 | — | — |
| 2022-08-04 | $4,050.00 | $4,050.00 | 490 | — | — |
| 2022-08-03 | $2,943.00 | $2,943.00 | 4 | — | — |
| 2022-08-02 | $3,042.00 | $3,042.00 | 3 | — | — |
| 2022-08-01 | $3,123.00 | $3,123.00 | 4 | — | — |
| 2022-07-29 | $3,132.00 | $3,132.00 | 1 | — | — |
| 2022-07-28 | $2,970.00 | $2,970.00 | 7 | — | — |
| 2022-07-27 | $3,006.00 | $3,006.00 | 3 | — | — |
| 2022-07-26 | $2,997.00 | $2,997.00 | 7 | — | — |
| 2022-07-25 | $2,790.00 | $2,790.00 | 4 | — | — |
| 2022-07-22 | $3,330.00 | $3,330.00 | 6 | — | — |
| 2022-07-21 | $3,366.00 | $3,366.00 | 7 | — | — |
| 2022-07-20 | $3,213.00 | $3,213.00 | 9 | — | — |
| 2022-07-19 | $2,835.00 | $2,835.00 | 6 | — | — |
| 2022-07-18 | $2,871.00 | $2,871.00 | 2 | — | — |
| 2022-07-15 | $2,799.00 | $2,799.00 | 18 | — | — |
| 2022-07-14 | $3,186.00 | $3,186.00 | 13 | — | — |
| 2022-07-13 | $3,456.00 | $3,456.00 | 0 | — | — |
| 2022-07-12 | $3,258.00 | $3,258.00 | 3 | — | — |
| 2022-07-11 | $3,330.00 | $3,330.00 | 2 | — | — |
| 2022-07-08 | $3,663.00 | $3,663.00 | 1 | — | — |
| 2022-07-07 | $3,717.00 | $3,717.00 | 2 | — | — |
| 2022-07-06 | $3,420.00 | $3,420.00 | 0 | — | — |
| 2022-07-05 | $3,555.00 | $3,555.00 | 3 | — | — |
| 2022-07-01 | $3,555.00 | $3,555.00 | 2 | — | — |
| 2022-06-30 | $3,582.00 | $3,582.00 | 1 | — | — |
| 2022-06-29 | $3,861.00 | $3,861.00 | 2 | — | — |
| 2022-06-28 | $3,960.00 | $3,960.00 | 1 | — | — |
| 2022-06-27 | $3,753.00 | $3,753.00 | 4 | — | — |
| 2022-06-24 | $3,690.00 | $3,690.00 | 3 | — | — |
| 2022-06-23 | $3,654.00 | $3,654.00 | 6 | — | — |
| 2022-06-22 | $3,312.00 | $3,312.00 | 1 | — | — |
| 2022-06-21 | $3,375.00 | $3,375.00 | 2 | — | — |
| 2022-06-17 | $3,483.00 | $3,483.00 | 6 | — | — |
| 2022-06-16 | $3,375.00 | $3,375.00 | 2 | — | — |
| 2022-06-15 | $3,240.00 | $3,240.00 | 4 | — | — |
| 2022-06-14 | $3,330.00 | $3,330.00 | 5 | — | — |
| 2022-06-13 | $3,150.00 | $3,150.00 | 10 | — | — |
| 2022-06-10 | $3,870.00 | $3,870.00 | 10 | — | — |
| 2022-06-09 | $4,320.00 | $4,320.00 | 26 | — | — |
| 2022-06-08 | $3,870.00 | $3,870.00 | 22 | — | — |
| 2022-06-07 | $3,600.00 | $3,600.00 | 21 | — | — |
| 2022-06-06 | $3,195.00 | $3,195.00 | 5 | — | — |
| 2022-06-03 | $3,222.00 | $3,222.00 | 3 | — | — |
| 2022-06-02 | $3,222.00 | $3,222.00 | 9 | — | — |
| 2022-06-01 | $2,970.00 | $2,970.00 | 2 | — | — |
| 2022-05-31 | $3,213.00 | $3,213.00 | 6 | — | — |
| 2022-05-27 | $3,168.00 | $3,168.00 | 2 | — | — |
| 2022-05-26 | $3,150.00 | $3,150.00 | 2 | — | — |
| 2022-05-25 | $3,051.00 | $3,051.00 | 4 | — | — |
| 2022-05-24 | $2,970.00 | $2,970.00 | 3 | — | — |
| 2022-05-23 | $3,150.00 | $3,150.00 | 6 | — | — |
| 2022-05-20 | $3,150.00 | $3,150.00 | 3 | — | — |
| 2022-05-19 | $3,429.00 | $3,429.00 | 1 | — | — |
| 2022-05-18 | $3,573.00 | $3,573.00 | 0 | — | — |
| 2022-05-17 | $3,627.00 | $3,627.00 | 4 | — | — |
| 2022-05-16 | $3,600.00 | $3,600.00 | 0 | — | — |
| 2022-05-13 | $3,609.00 | $3,609.00 | 5 | — | — |
| 2022-05-12 | $3,483.00 | $3,483.00 | 6 | — | — |
| 2022-05-11 | $3,870.00 | $3,870.00 | 2 | — | — |
| 2022-05-10 | $4,203.00 | $4,203.00 | 2 | — | — |
| 2022-05-09 | $3,960.00 | $3,960.00 | 6 | — | — |
| 2022-05-06 | $3,960.00 | $3,960.00 | 2 | — | — |
| 2022-05-05 | $4,500.00 | $4,500.00 | 3 | — | — |
| 2022-05-04 | $4,410.00 | $4,410.00 | 1 | — | — |
| 2022-05-03 | $4,410.00 | $4,410.00 | 2 | — | — |
| 2022-05-02 | $4,320.00 | $4,320.00 | 1 | — | — |
| 2022-04-29 | $4,635.00 | $4,635.00 | 1 | — | — |
| 2022-04-28 | $4,563.00 | $4,563.00 | 6 | — | — |
| 2022-04-27 | $4,680.00 | $4,680.00 | 6 | — | — |
| 2022-04-26 | $4,500.00 | $4,500.00 | 1 | — | — |
| 2022-04-25 | $4,941.00 | $4,941.00 | 2 | — | — |
| 2022-04-22 | $5,031.00 | $5,031.00 | 3 | — | — |
| 2022-04-21 | $5,040.00 | $5,040.00 | 4 | — | — |
| 2022-04-20 | $5,076.00 | $5,076.00 | 6 | — | — |
| 2022-04-19 | $5,391.00 | $5,391.00 | 3 | — | — |
| 2022-04-18 | $5,040.00 | $5,040.00 | 6 | — | — |
| 2022-04-14 | $5,130.00 | $5,130.00 | 2 | — | — |
| 2022-04-13 | $5,391.00 | $5,391.00 | 5 | — | — |
| 2022-04-12 | $5,040.00 | $5,040.00 | 2 | — | — |
| 2022-04-11 | $5,220.00 | $5,220.00 | 2 | — | — |
| 2022-04-08 | $5,472.00 | $5,472.00 | 5 | — | — |
| 2022-04-07 | $5,472.00 | $5,472.00 | 3 | — | — |
| 2022-04-06 | $5,571.00 | $5,571.00 | 5 | — | — |
| 2022-04-05 | $5,760.00 | $5,760.00 | 3 | — | — |
| 2022-04-04 | $5,760.00 | $5,760.00 | 8 | — | — |
| 2022-04-01 | $5,850.00 | $5,850.00 | 3 | — | — |
| 2022-03-31 | $5,535.00 | $5,535.00 | 4 | — | — |
| 2022-03-30 | $6,030.00 | $6,030.00 | 5 | — | — |
| 2022-03-29 | $6,048.00 | $6,048.00 | 19 | — | — |
| 2022-03-28 | $6,570.00 | $6,570.00 | 4 | — | — |
| 2022-03-25 | $6,300.00 | $6,300.00 | 7 | — | — |
| 2022-03-24 | $7,101.00 | $7,101.00 | 8 | — | — |
| 2022-03-23 | $6,750.00 | $6,750.00 | 29 | — | — |
| 2022-03-22 | $6,570.00 | $6,570.00 | 9 | — | — |
| 2022-03-21 | $6,300.00 | $6,300.00 | 11 | — | — |
| 2022-03-18 | $6,210.00 | $6,210.00 | 32 | — | — |
| 2022-03-17 | $6,210.00 | $6,210.00 | 17 | — | — |
| 2022-03-16 | $5,220.00 | $5,220.00 | 36 | — | — |
| 2022-03-15 | $4,410.00 | $4,410.00 | 8 | — | — |
| 2022-03-14 | $4,581.00 | $4,581.00 | 7 | — | — |
| 2022-03-11 | $4,635.00 | $4,635.00 | 8 | — | — |
| 2022-03-10 | $5,058.00 | $5,058.00 | 36 | — | — |
| 2022-03-09 | $5,580.00 | $5,580.00 | 21 | — | — |
| 2022-03-08 | $5,490.00 | $5,490.00 | 12 | — | — |
| 2022-03-07 | $5,589.00 | $5,589.00 | 9 | — | — |
| 2022-03-04 | $6,120.00 | $6,120.00 | 21 | — | — |
| 2022-03-03 | $6,300.00 | $6,300.00 | 54 | — | — |
| 2022-03-02 | $6,120.00 | $6,120.00 | 2 | — | — |
| 2022-03-01 | $5,967.00 | $5,967.00 | 0 | — | — |
| 2022-02-28 | $6,030.00 | $6,030.00 | 2 | — | — |
| 2022-02-25 | $6,300.00 | $6,300.00 | 1 | — | — |
| 2022-02-24 | $5,850.00 | $5,850.00 | 5 | — | — |
| 2022-02-23 | $5,670.00 | $5,670.00 | 3 | — | — |
| 2022-02-22 | $5,985.00 | $5,985.00 | 2 | — | — |
| 2022-02-18 | $5,886.00 | $5,886.00 | 4 | — | — |
| 2022-02-17 | $5,580.00 | $5,580.00 | 5 | — | — |
| 2022-02-16 | $6,696.00 | $6,696.00 | 15 | — | — |
| 2022-02-15 | $7,245.00 | $7,245.00 | 2 | — | — |
| 2022-02-14 | $7,173.00 | $7,173.00 | 3 | — | — |
| 2022-02-11 | $7,020.00 | $7,020.00 | 6 | — | — |
| 2022-02-10 | $7,398.00 | $7,398.00 | 2 | — | — |
| 2022-02-09 | $7,470.00 | $7,470.00 | 2 | — | — |
| 2022-02-08 | $7,200.00 | $7,200.00 | 4 | — | — |
| 2022-02-07 | $6,966.00 | $6,966.00 | 2 | — | — |
| 2022-02-04 | $7,290.00 | $7,290.00 | 2 | — | — |
| 2022-02-03 | $7,200.00 | $7,200.00 | 1 | — | — |
| 2022-02-02 | $7,371.00 | $7,371.00 | 2 | — | — |
| 2022-02-01 | $7,857.00 | $7,857.00 | 2 | — | — |
| 2022-01-31 | $7,461.00 | $7,461.00 | 8 | — | — |
| 2022-01-28 | $6,840.00 | $6,840.00 | 9 | — | — |
| 2022-01-27 | $6,984.00 | $6,984.00 | 8 | — | — |
| 2022-01-26 | $8,100.00 | $8,100.00 | 4 | — | — |
| 2022-01-25 | $7,929.00 | $7,929.00 | 4 | — | — |
| 2022-01-24 | $7,839.00 | $7,839.00 | 5 | — | — |
| 2022-01-21 | $8,370.00 | $8,370.00 | 3 | — | — |
| 2022-01-20 | $8,235.00 | $8,235.00 | 3 | — | — |
| 2022-01-19 | $8,190.00 | $8,190.00 | 4 | — | — |
| 2022-01-18 | $7,920.00 | $7,920.00 | 3 | — | — |
| 2022-01-14 | $8,055.00 | $8,055.00 | 8 | — | — |
| 2022-01-13 | $8,091.00 | $8,091.00 | 9 | — | — |
| 2022-01-12 | $8,505.00 | $8,505.00 | 40 | — | — |
| 2022-01-11 | $8,631.00 | $8,631.00 | 15 | — | — |
| 2022-01-10 | $8,910.00 | $8,910.00 | 10 | — | — |
| 2022-01-07 | $9,810.00 | $9,810.00 | 23 | — | — |
| 2022-01-06 | $10,710.00 | $10,710.00 | 9 | — | — |
| 2022-01-05 | $10,620.00 | $10,620.00 | 11 | — | — |
| 2022-01-04 | $10,800.00 | $10,800.00 | 25 | — | — |
| 2022-01-03 | $9,810.00 | $9,810.00 | 12 | — | — |