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
- 2019-05-09 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 | $127.40 | $127.40 | 4,050 | — | — |
| 2022-12-29 | $115.20 | $115.20 | 1,436 | — | — |
| 2022-12-28 | $113.40 | $113.40 | 1,449 | — | — |
| 2022-12-27 | $116.00 | $116.00 | 2,109 | — | — |
| 2022-12-23 | $126.40 | $126.40 | 461 | — | — |
| 2022-12-22 | $124.80 | $124.80 | 695 | — | — |
| 2022-12-21 | $125.40 | $125.40 | 709 | — | — |
| 2022-12-20 | $122.00 | $122.00 | 2,344 | — | — |
| 2022-12-19 | $128.00 | $128.00 | 1,556 | — | — |
| 2022-12-16 | $128.60 | $128.60 | 2,356 | — | — |
| 2022-12-15 | $137.00 | $137.00 | 1,709 | — | — |
| 2022-12-14 | $135.40 | $135.40 | 523 | — | — |
| 2022-12-13 | $139.60 | $139.60 | 760 | — | — |
| 2022-12-12 | $133.80 | $133.80 | 882 | — | — |
| 2022-12-09 | $136.20 | $136.20 | 602 | — | — |
| 2022-12-08 | $136.00 | $136.00 | 2,913 | — | — |
| 2022-12-07 | $139.20 | $139.20 | 1,364 | — | — |
| 2022-12-06 | $144.80 | $144.80 | 918 | — | — |
| 2022-12-05 | $143.00 | $143.00 | 1,489 | — | — |
| 2022-12-02 | $146.00 | $146.00 | 634 | — | — |
| 2022-12-01 | $149.40 | $149.40 | 969 | — | — |
| 2022-11-30 | $147.40 | $147.40 | 1,621 | — | — |
| 2022-11-29 | $148.00 | $148.00 | 1,542 | — | — |
| 2022-11-28 | $141.60 | $141.60 | 1,129 | — | — |
| 2022-11-25 | $145.20 | $145.20 | 154 | — | — |
| 2022-11-23 | $146.00 | $146.00 | 1,021 | — | — |
| 2022-11-22 | $146.00 | $146.00 | 1,418 | — | — |
| 2022-11-21 | $142.20 | $142.20 | 1,032 | — | — |
| 2022-11-18 | $147.80 | $147.80 | 681 | — | — |
| 2022-11-17 | $142.80 | $142.80 | 1,511 | — | — |
| 2022-11-16 | $150.00 | $150.00 | 507 | — | — |
| 2022-11-15 | $155.40 | $155.40 | 2,840 | — | — |
| 2022-11-14 | $143.20 | $143.20 | 3,062 | — | — |
| 2022-11-11 | $164.40 | $164.40 | 2,745 | — | — |
| 2022-11-10 | $154.80 | $154.80 | 2,000 | — | — |
| 2022-11-09 | $149.00 | $149.00 | 1,170 | — | — |
| 2022-11-08 | $163.80 | $163.80 | 654 | — | — |
| 2022-11-07 | $170.00 | $170.00 | 962 | — | — |
| 2022-11-04 | $170.00 | $170.00 | 712 | — | — |
| 2022-11-03 | $173.00 | $173.00 | 874 | — | — |
| 2022-11-02 | $182.00 | $182.00 | 787 | — | — |
| 2022-11-01 | $196.00 | $196.00 | 605 | — | — |
| 2022-10-31 | $200.00 | $200.00 | 301 | — | — |
| 2022-10-28 | $202.00 | $202.00 | 776 | — | — |
| 2022-10-27 | $208.00 | $208.00 | 1,138 | — | — |
| 2022-10-26 | $188.00 | $188.00 | 1,887 | — | — |
| 2022-10-25 | $183.80 | $183.80 | 805 | — | — |
| 2022-10-24 | $180.00 | $180.00 | 1,879 | — | — |
| 2022-10-21 | $187.00 | $187.00 | 1,468 | — | — |
| 2022-10-20 | $200.00 | $200.00 | 890 | — | — |
| 2022-10-19 | $210.00 | $210.00 | 842 | — | — |
| 2022-10-18 | $220.00 | $220.00 | 735 | — | — |
| 2022-10-17 | $216.00 | $216.00 | 820 | — | — |
| 2022-10-14 | $214.00 | $214.00 | 890 | — | — |
| 2022-10-13 | $218.00 | $218.00 | 686 | — | — |
| 2022-10-12 | $214.00 | $214.00 | 803 | — | — |
| 2022-10-11 | $210.00 | $210.00 | 627 | — | — |
| 2022-10-10 | $204.00 | $204.00 | 1,142 | — | — |
| 2022-10-07 | $228.00 | $228.00 | 845 | — | — |
| 2022-10-06 | $248.00 | $248.00 | 729 | — | — |
| 2022-10-05 | $256.00 | $256.00 | 897 | — | — |
| 2022-10-04 | $254.00 | $254.00 | 583 | — | — |
| 2022-10-03 | $248.00 | $248.00 | 778 | — | — |
| 2022-09-30 | $266.00 | $266.00 | 664 | — | — |
| 2022-09-29 | $280.00 | $280.00 | 540 | — | — |
| 2022-09-28 | $282.00 | $282.00 | 1,334 | — | — |
| 2022-09-27 | $250.00 | $250.00 | 920 | — | — |
| 2022-09-26 | $252.00 | $252.00 | 957 | — | — |
| 2022-09-23 | $258.00 | $258.00 | 819 | — | — |
| 2022-09-22 | $270.00 | $270.00 | 3,967 | — | — |
| 2022-09-21 | $286.00 | $286.00 | 895 | — | — |
| 2022-09-20 | $290.00 | $290.00 | 578 | — | — |
| 2022-09-19 | $302.00 | $302.00 | 1,125 | — | — |
| 2022-09-16 | $300.00 | $300.00 | 2,486 | — | — |
| 2022-09-15 | $322.00 | $322.00 | 482 | — | — |
| 2022-09-14 | $322.00 | $322.00 | 686 | — | — |
| 2022-09-13 | $320.00 | $320.00 | 933 | — | — |
| 2022-09-12 | $336.00 | $336.00 | 828 | — | — |
| 2022-09-09 | $342.00 | $342.00 | 715 | — | — |
| 2022-09-08 | $330.00 | $330.00 | 1,631 | — | — |
| 2022-09-07 | $338.00 | $338.00 | 383 | — | — |
| 2022-09-06 | $330.00 | $330.00 | 636 | — | — |
| 2022-09-02 | $332.00 | $332.00 | 525 | — | — |
| 2022-09-01 | $330.00 | $330.00 | 2,513 | — | — |
| 2022-08-31 | $352.00 | $352.00 | 442 | — | — |
| 2022-08-30 | $358.00 | $358.00 | 1,649 | — | — |
| 2022-08-29 | $344.00 | $344.00 | 829 | — | — |
| 2022-08-26 | $370.00 | $370.00 | 1,999 | — | — |
| 2022-08-25 | $366.00 | $366.00 | 1,530 | — | — |
| 2022-08-24 | $374.00 | $374.00 | 697 | — | — |
| 2022-08-23 | $382.00 | $382.00 | 839 | — | — |
| 2022-08-22 | $386.00 | $386.00 | 1,006 | — | — |
| 2022-08-19 | $404.00 | $404.00 | 744 | — | — |
| 2022-08-18 | $408.00 | $408.00 | 924 | — | — |
| 2022-08-17 | $410.00 | $410.00 | 1,062 | — | — |
| 2022-08-16 | $444.00 | $444.00 | 908 | — | — |
| 2022-08-15 | $460.00 | $460.00 | 633 | — | — |
| 2022-08-12 | $468.00 | $468.00 | 1,134 | — | — |
| 2022-08-11 | $474.00 | $474.00 | 4,335 | — | — |
| 2022-08-10 | $462.00 | $462.00 | 1,539 | — | — |
| 2022-08-09 | $428.00 | $428.00 | 1,032 | — | — |
| 2022-08-08 | $442.00 | $442.00 | 1,036 | — | — |
| 2022-08-05 | $412.00 | $412.00 | 1,114 | — | — |
| 2022-08-04 | $402.00 | $402.00 | 1,822 | — | — |
| 2022-08-03 | $388.00 | $388.00 | 840 | — | — |
| 2022-08-02 | $382.00 | $382.00 | 1,112 | — | — |
| 2022-08-01 | $402.00 | $402.00 | 819 | — | — |
| 2022-07-29 | $390.00 | $390.00 | 1,361 | — | — |
| 2022-07-28 | $380.00 | $380.00 | 1,422 | — | — |
| 2022-07-27 | $378.00 | $378.00 | 1,106 | — | — |
| 2022-07-26 | $368.00 | $368.00 | 1,297 | — | — |
| 2022-07-25 | $398.00 | $398.00 | 1,424 | — | — |
| 2022-07-22 | $414.00 | $414.00 | 2,753 | — | — |
| 2022-07-21 | $428.00 | $428.00 | 3,283 | — | — |
| 2022-07-20 | $448.00 | $448.00 | 1,095 | — | — |
| 2022-07-19 | $436.00 | $436.00 | 555 | — | — |
| 2022-07-18 | $434.00 | $434.00 | 1,361 | — | — |
| 2022-07-15 | $434.00 | $434.00 | 1,380 | — | — |
| 2022-07-14 | $432.00 | $432.00 | 697 | — | — |
| 2022-07-13 | $442.00 | $442.00 | 1,615 | — | — |
| 2022-07-12 | $448.00 | $448.00 | 542 | — | — |
| 2022-07-11 | $444.00 | $444.00 | 1,972 | — | — |
| 2022-07-08 | $498.00 | $498.00 | 731 | — | — |
| 2022-07-07 | $486.00 | $486.00 | 970 | — | — |
| 2022-07-06 | $496.00 | $496.00 | 1,498 | — | — |
| 2022-07-05 | $464.00 | $464.00 | 2,469 | — | — |
| 2022-07-01 | $504.00 | $504.00 | 3,574 | — | — |
| 2022-06-30 | $444.00 | $444.00 | 1,125 | — | — |
| 2022-06-29 | $452.00 | $452.00 | 1,621 | — | — |
| 2022-06-28 | $454.00 | $454.00 | 1,417 | — | — |
| 2022-06-27 | $480.00 | $480.00 | 2,218 | — | — |
| 2022-06-24 | $454.00 | $454.00 | 19,421 | — | — |
| 2022-06-23 | $474.00 | $474.00 | 4,817 | — | — |
| 2022-06-22 | $492.00 | $492.00 | 1,914 | — | — |
| 2022-06-21 | $488.00 | $488.00 | 2,269 | — | — |
| 2022-06-17 | $496.00 | $496.00 | 2,528 | — | — |
| 2022-06-16 | $508.00 | $508.00 | 1,943 | — | — |
| 2022-06-15 | $566.00 | $566.00 | 1,558 | — | — |
| 2022-06-14 | $560.00 | $560.00 | 1,492 | — | — |
| 2022-06-13 | $542.00 | $542.00 | 1,830 | — | — |
| 2022-06-10 | $606.00 | $606.00 | 1,856 | — | — |
| 2022-06-09 | $640.00 | $640.00 | 1,281 | — | — |
| 2022-06-08 | $646.00 | $646.00 | 2,560 | — | — |
| 2022-06-07 | $656.00 | $656.00 | 3,204 | — | — |
| 2022-06-06 | $584.00 | $584.00 | 3,053 | — | — |
| 2022-06-03 | $634.00 | $634.00 | 4,030 | — | — |
| 2022-06-02 | $528.00 | $528.00 | 3,804 | — | — |
| 2022-06-01 | $482.00 | $482.00 | 2,259 | — | — |
| 2022-05-31 | $518.00 | $518.00 | 4,100 | — | — |
| 2022-05-27 | $542.00 | $542.00 | 1,235 | — | — |
| 2022-05-26 | $550.00 | $550.00 | 1,573 | — | — |
| 2022-05-25 | $548.00 | $548.00 | 2,084 | — | — |
| 2022-05-24 | $568.00 | $568.00 | 4,694 | — | — |
| 2022-05-23 | $596.00 | $596.00 | 1,788 | — | — |
| 2022-05-20 | $620.00 | $620.00 | 2,242 | — | — |
| 2022-05-19 | $660.00 | $660.00 | 1,429 | — | — |
| 2022-05-18 | $654.00 | $654.00 | 1,899 | — | — |
| 2022-05-17 | $652.00 | $652.00 | 4,351 | — | — |
| 2022-05-16 | $678.00 | $678.00 | 1,060 | — | — |
| 2022-05-13 | $676.00 | $676.00 | 1,561 | — | — |
| 2022-05-12 | $672.00 | $672.00 | 1,855 | — | — |
| 2022-05-11 | $628.00 | $628.00 | 2,611 | — | — |
| 2022-05-10 | $744.00 | $744.00 | 3,251 | — | — |
| 2022-05-09 | $656.00 | $656.00 | 1,742 | — | — |
| 2022-05-06 | $706.00 | $706.00 | 2,069 | — | — |
| 2022-05-05 | $690.00 | $690.00 | 1,276 | — | — |
| 2022-05-04 | $748.00 | $748.00 | 1,626 | — | — |
| 2022-05-03 | $738.00 | $738.00 | 1,691 | — | — |
| 2022-05-02 | $776.00 | $776.00 | 1,136 | — | — |
| 2022-04-29 | $732.00 | $732.00 | 1,131 | — | — |
| 2022-04-28 | $766.00 | $766.00 | 1,759 | — | — |
| 2022-04-27 | $772.00 | $772.00 | 1,320 | — | — |
| 2022-04-26 | $776.00 | $776.00 | 2,384 | — | — |
| 2022-04-25 | $782.00 | $782.00 | 3,611 | — | — |
| 2022-04-22 | $750.00 | $750.00 | 2,330 | — | — |
| 2022-04-21 | $780.00 | $780.00 | 4,000 | — | — |
| 2022-04-20 | $824.00 | $824.00 | 2,791 | — | — |
| 2022-04-19 | $864.00 | $864.00 | 2,562 | — | — |
| 2022-04-18 | $858.00 | $858.00 | 2,377 | — | — |
| 2022-04-14 | $932.00 | $932.00 | 1,906 | — | — |
| 2022-04-13 | $964.00 | $964.00 | 1,427 | — | — |
| 2022-04-12 | $962.00 | $962.00 | 1,691 | — | — |
| 2022-04-11 | $1,000.00 | $1,000.00 | 2,060 | — | — |
| 2022-04-08 | $1,096.00 | $1,096.00 | 1,336 | — | — |
| 2022-04-07 | $1,130.00 | $1,130.00 | 1,779 | — | — |
| 2022-04-06 | $1,130.00 | $1,130.00 | 2,238 | — | — |
| 2022-04-05 | $1,234.00 | $1,234.00 | 1,475 | — | — |
| 2022-04-04 | $1,328.00 | $1,328.00 | 1,978 | — | — |
| 2022-04-01 | $1,340.00 | $1,340.00 | 2,184 | — | — |
| 2022-03-31 | $1,238.00 | $1,238.00 | 1,595 | — | — |
| 2022-03-30 | $1,234.00 | $1,234.00 | 1,999 | — | — |
| 2022-03-29 | $1,248.00 | $1,248.00 | 1,903 | — | — |
| 2022-03-28 | $1,188.00 | $1,188.00 | 2,119 | — | — |
| 2022-03-25 | $1,194.00 | $1,194.00 | 1,635 | — | — |
| 2022-03-24 | $1,240.00 | $1,240.00 | 1,348 | — | — |
| 2022-03-23 | $1,228.00 | $1,228.00 | 4,055 | — | — |
| 2022-03-22 | $1,230.00 | $1,230.00 | 1,717 | — | — |
| 2022-03-21 | $1,216.00 | $1,216.00 | 1,737 | — | — |
| 2022-03-18 | $1,250.00 | $1,250.00 | 3,413 | — | — |
| 2022-03-17 | $1,214.00 | $1,214.00 | 1,960 | — | — |
| 2022-03-16 | $1,122.00 | $1,122.00 | 2,513 | — | — |
| 2022-03-15 | $1,034.00 | $1,034.00 | 2,283 | — | — |
| 2022-03-14 | $958.00 | $958.00 | 4,370 | — | — |
| 2022-03-11 | $950.00 | $950.00 | 1,761 | — | — |
| 2022-03-10 | $952.00 | $952.00 | 1,377 | — | — |
| 2022-03-09 | $964.00 | $964.00 | 2,757 | — | — |
| 2022-03-08 | $920.00 | $920.00 | 4,845 | — | — |
| 2022-03-07 | $850.00 | $850.00 | 2,633 | — | — |
| 2022-03-04 | $876.00 | $876.00 | 1,977 | — | — |
| 2022-03-03 | $860.00 | $860.00 | 3,418 | — | — |
| 2022-03-02 | $918.00 | $918.00 | 1,902 | — | — |
| 2022-03-01 | $882.00 | $882.00 | 2,572 | — | — |
| 2022-02-28 | $870.00 | $870.00 | 2,537 | — | — |
| 2022-02-25 | $878.00 | $878.00 | 2,118 | — | — |
| 2022-02-24 | $888.00 | $888.00 | 3,894 | — | — |
| 2022-02-23 | $836.00 | $836.00 | 2,655 | — | — |
| 2022-02-22 | $882.00 | $882.00 | 3,076 | — | — |
| 2022-02-18 | $898.00 | $898.00 | 3,065 | — | — |
| 2022-02-17 | $946.00 | $946.00 | 3,727 | — | — |
| 2022-02-16 | $1,030.00 | $1,030.00 | 4,008 | — | — |
| 2022-02-15 | $1,064.00 | $1,064.00 | 2,742 | — | — |
| 2022-02-14 | $1,018.00 | $1,018.00 | 2,571 | — | — |
| 2022-02-11 | $1,022.00 | $1,022.00 | 3,740 | — | — |
| 2022-02-10 | $1,094.00 | $1,094.00 | 2,882 | — | — |
| 2022-02-09 | $1,150.00 | $1,150.00 | 3,363 | — | — |
| 2022-02-08 | $1,094.00 | $1,094.00 | 4,222 | — | — |
| 2022-02-07 | $1,110.00 | $1,110.00 | 5,231 | — | — |
| 2022-02-04 | $1,146.00 | $1,146.00 | 3,289 | — | — |
| 2022-02-03 | $1,126.00 | $1,126.00 | 8,229 | — | — |
| 2022-02-02 | $1,232.00 | $1,232.00 | 4,333 | — | — |
| 2022-02-01 | $1,366.00 | $1,366.00 | 14,926 | — | — |
| 2022-01-31 | $1,216.00 | $1,216.00 | 7,457 | — | — |
| 2022-01-28 | $1,196.00 | $1,196.00 | 14,761 | — | — |
| 2022-01-27 | $1,118.00 | $1,118.00 | 12,911 | — | — |
| 2022-01-26 | $1,242.00 | $1,242.00 | 27,187 | — | — |
| 2022-01-25 | $1,812.00 | $1,812.00 | 3,128 | — | — |
| 2022-01-24 | $1,844.00 | $1,844.00 | 5,239 | — | — |
| 2022-01-21 | $1,950.00 | $1,950.00 | 6,275 | — | — |
| 2022-01-20 | $1,970.00 | $1,970.00 | 3,075 | — | — |
| 2022-01-19 | $2,000.00 | $2,000.00 | 2,270 | — | — |
| 2022-01-18 | $1,998.00 | $1,998.00 | 4,346 | — | — |
| 2022-01-14 | $2,136.00 | $2,136.00 | 2,420 | — | — |
| 2022-01-13 | $2,112.00 | $2,112.00 | 3,907 | — | — |
| 2022-01-12 | $2,208.00 | $2,208.00 | 3,468 | — | — |
| 2022-01-11 | $2,326.00 | $2,326.00 | 2,471 | — | — |
| 2022-01-10 | $2,316.00 | $2,316.00 | 4,012 | — | — |
| 2022-01-07 | $2,410.00 | $2,410.00 | 4,193 | — | — |
| 2022-01-06 | $2,388.00 | $2,388.00 | 4,844 | — | — |
| 2022-01-05 | $2,430.00 | $2,430.00 | 4,668 | — | — |
| 2022-01-04 | $2,600.00 | $2,600.00 | 3,641 | — | — |
| 2022-01-03 | $2,678.00 | $2,678.00 | 5,187 | — | — |