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
- 2021-10-20 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 | $146.00 | $148.48 | 30,285 | — | — |
| 2022-12-29 | $151.20 | $153.77 | 27,385 | — | — |
| 2022-12-28 | $135.40 | $137.70 | 21,225 | — | — |
| 2022-12-27 | $135.00 | $137.30 | 25,310 | — | — |
| 2022-12-23 | $134.40 | $136.69 | 29,370 | — | — |
| 2022-12-22 | $131.50 | $133.74 | 33,740 | — | — |
| 2022-12-21 | $140.20 | $142.59 | 22,325 | — | — |
| 2022-12-20 | $140.00 | $142.38 | 41,325 | — | — |
| 2022-12-19 | $142.20 | $144.62 | 53,980 | — | — |
| 2022-12-16 | $144.20 | $146.65 | 54,915 | — | — |
| 2022-12-15 | $142.20 | $144.62 | 59,775 | — | — |
| 2022-12-14 | $143.60 | $146.04 | 54,635 | — | — |
| 2022-12-13 | $149.80 | $152.35 | 31,920 | — | — |
| 2022-12-12 | $143.00 | $145.43 | 22,815 | — | — |
| 2022-12-09 | $145.60 | $148.08 | 37,800 | — | — |
| 2022-12-08 | $155.80 | $158.45 | 28,605 | — | — |
| 2022-12-07 | $161.40 | $164.15 | 19,530 | — | — |
| 2022-12-06 | $163.00 | $165.77 | 28,870 | — | — |
| 2022-12-05 | $165.40 | $168.21 | 36,775 | — | — |
| 2022-12-02 | $170.00 | $172.89 | 22,135 | — | — |
| 2022-12-01 | $165.40 | $168.21 | 27,730 | — | — |
| 2022-11-30 | $156.00 | $158.65 | 20,620 | — | — |
| 2022-11-29 | $145.40 | $147.87 | 17,885 | — | — |
| 2022-11-28 | $142.80 | $145.23 | 23,035 | — | — |
| 2022-11-25 | $149.20 | $151.74 | 9,795 | — | — |
| 2022-11-23 | $145.00 | $147.47 | 15,990 | — | — |
| 2022-11-22 | $148.20 | $150.72 | 26,030 | — | — |
| 2022-11-21 | $154.20 | $156.82 | 20,255 | — | — |
| 2022-11-18 | $160.00 | $162.72 | 18,530 | — | — |
| 2022-11-17 | $161.80 | $164.55 | 14,700 | — | — |
| 2022-11-16 | $162.00 | $164.76 | 15,270 | — | — |
| 2022-11-15 | $166.40 | $169.23 | 12,925 | — | — |
| 2022-11-14 | $164.40 | $167.20 | 19,715 | — | — |
| 2022-11-11 | $164.40 | $167.20 | 29,445 | — | — |
| 2022-11-10 | $164.40 | $167.20 | 29,650 | — | — |
| 2022-11-09 | $150.60 | $153.16 | 39,080 | — | — |
| 2022-11-08 | $164.60 | $167.40 | 25,885 | — | — |
| 2022-11-07 | $165.20 | $168.01 | 17,455 | — | — |
| 2022-11-04 | $166.00 | $168.82 | 10,600 | — | — |
| 2022-11-03 | $164.00 | $166.79 | 12,190 | — | — |
| 2022-11-02 | $160.40 | $163.13 | 16,670 | — | — |
| 2022-11-01 | $163.60 | $166.38 | 9,710 | — | — |
| 2022-10-31 | $164.00 | $166.79 | 16,925 | — | — |
| 2022-10-28 | $172.00 | $174.93 | 16,515 | — | — |
| 2022-10-27 | $165.80 | $168.62 | 18,520 | — | — |
| 2022-10-26 | $165.00 | $167.81 | 19,740 | — | — |
| 2022-10-25 | $164.20 | $166.99 | 15,235 | — | — |
| 2022-10-24 | $160.00 | $162.72 | 12,315 | — | — |
| 2022-10-21 | $161.60 | $164.35 | 12,410 | — | — |
| 2022-10-20 | $156.80 | $159.47 | 8,775 | — | — |
| 2022-10-19 | $155.80 | $158.45 | 10,700 | — | — |
| 2022-10-18 | $158.20 | $160.89 | 15,050 | — | — |
| 2022-10-17 | $153.60 | $156.21 | 17,345 | — | — |
| 2022-10-14 | $149.20 | $151.74 | 20,165 | — | — |
| 2022-10-13 | $149.80 | $152.35 | 28,220 | — | — |
| 2022-10-12 | $150.60 | $153.16 | 17,870 | — | — |
| 2022-10-11 | $153.20 | $155.81 | 32,895 | — | — |
| 2022-10-10 | $164.40 | $167.20 | 41,135 | — | — |
| 2022-10-07 | $162.20 | $164.96 | 15,995 | — | — |
| 2022-10-06 | $166.80 | $169.64 | 7,955 | — | — |
| 2022-10-05 | $163.60 | $166.38 | 9,810 | — | — |
| 2022-10-04 | $166.40 | $169.23 | 23,200 | — | — |
| 2022-10-03 | $156.80 | $159.47 | 12,565 | — | — |
| 2022-09-30 | $153.20 | $155.81 | 17,210 | — | — |
| 2022-09-29 | $151.80 | $154.38 | 15,185 | — | — |
| 2022-09-28 | $158.40 | $161.09 | 11,800 | — | — |
| 2022-09-27 | $151.80 | $154.38 | 19,070 | — | — |
| 2022-09-26 | $149.80 | $152.35 | 17,390 | — | — |
| 2022-09-23 | $148.00 | $150.52 | 26,635 | — | — |
| 2022-09-22 | $150.00 | $152.55 | 25,080 | — | — |
| 2022-09-21 | $155.20 | $157.84 | 11,645 | — | — |
| 2022-09-20 | $156.60 | $159.26 | 13,845 | — | — |
| 2022-09-19 | $159.80 | $162.52 | 13,085 | — | — |
| 2022-09-16 | $160.80 | $163.54 | 26,920 | — | — |
| 2022-09-15 | $169.40 | $172.28 | 11,895 | — | — |
| 2022-09-14 | $172.40 | $175.33 | 15,990 | — | — |
| 2022-09-13 | $176.60 | $179.60 | 13,165 | — | — |
| 2022-09-12 | $184.40 | $187.54 | 14,390 | — | — |
| 2022-09-09 | $178.80 | $181.84 | 7,295 | — | — |
| 2022-09-08 | $173.40 | $176.35 | 7,675 | — | — |
| 2022-09-07 | $175.00 | $177.98 | 11,010 | — | — |
| 2022-09-06 | $170.00 | $172.89 | 13,560 | — | — |
| 2022-09-02 | $165.20 | $168.01 | 17,165 | — | — |
| 2022-09-01 | $162.80 | $165.57 | 9,365 | — | — |
| 2022-08-31 | $161.80 | $164.55 | 21,870 | — | — |
| 2022-08-30 | $156.40 | $159.06 | 23,755 | — | — |
| 2022-08-29 | $161.40 | $164.15 | 19,410 | — | — |
| 2022-08-26 | $170.80 | $173.71 | 16,225 | — | — |
| 2022-08-25 | $185.00 | $188.15 | 7,535 | — | — |
| 2022-08-24 | $182.60 | $185.71 | 7,705 | — | — |
| 2022-08-23 | $181.80 | $184.89 | 7,345 | — | — |
| 2022-08-22 | $180.20 | $183.27 | 11,840 | — | — |
| 2022-08-19 | $184.80 | $187.94 | 9,385 | — | — |
| 2022-08-18 | $191.60 | $194.86 | 9,200 | — | — |
| 2022-08-17 | $190.80 | $194.05 | 16,900 | — | — |
| 2022-08-16 | $195.80 | $199.13 | 11,205 | — | — |
| 2022-08-15 | $194.00 | $197.30 | 11,970 | — | — |
| 2022-08-12 | $192.40 | $195.67 | 29,830 | — | — |
| 2022-08-11 | $185.20 | $188.35 | 35,530 | — | — |
| 2022-08-10 | $172.00 | $174.93 | 25,145 | — | — |
| 2022-08-09 | $174.00 | $176.96 | 35,700 | — | — |
| 2022-08-08 | $174.00 | $176.96 | 33,925 | — | — |
| 2022-08-05 | $170.60 | $173.50 | 29,980 | — | — |
| 2022-08-04 | $165.20 | $168.01 | 25,005 | — | — |
| 2022-08-03 | $167.80 | $170.65 | 14,690 | — | — |
| 2022-08-02 | $167.40 | $170.25 | 13,520 | — | — |
| 2022-08-01 | $167.80 | $170.65 | 13,735 | — | — |
| 2022-07-29 | $167.20 | $170.04 | 22,245 | — | — |
| 2022-07-28 | $171.60 | $174.52 | 13,025 | — | — |
| 2022-07-27 | $170.00 | $172.89 | 17,255 | — | — |
| 2022-07-26 | $160.60 | $163.33 | 10,110 | — | — |
| 2022-07-25 | $164.80 | $167.60 | 15,505 | — | — |
| 2022-07-22 | $162.20 | $164.96 | 8,970 | — | — |
| 2022-07-21 | $167.40 | $170.25 | 8,075 | — | — |
| 2022-07-20 | $170.60 | $173.50 | 12,785 | — | — |
| 2022-07-19 | $169.80 | $172.69 | 9,870 | — | — |
| 2022-07-18 | $162.80 | $165.57 | 9,365 | — | — |
| 2022-07-15 | $161.60 | $164.35 | 19,560 | — | — |
| 2022-07-14 | $149.20 | $151.74 | 19,115 | — | — |
| 2022-07-13 | $154.40 | $157.03 | 20,195 | — | — |
| 2022-07-12 | $157.60 | $160.28 | 15,135 | — | — |
| 2022-07-11 | $155.40 | $158.04 | 21,095 | — | — |
| 2022-07-08 | $162.20 | $164.96 | 17,580 | — | — |
| 2022-07-07 | $162.20 | $164.96 | 34,955 | — | — |
| 2022-07-06 | $151.60 | $154.18 | 15,370 | — | — |
| 2022-07-05 | $159.60 | $162.32 | 10,620 | — | — |
| 2022-07-01 | $154.60 | $157.23 | 12,725 | — | — |
| 2022-06-30 | $149.40 | $151.94 | 18,065 | — | — |
| 2022-06-29 | $151.40 | $153.98 | 19,035 | — | — |
| 2022-06-28 | $158.40 | $161.09 | 79,385 | — | — |
| 2022-06-27 | $158.40 | $161.09 | 26,490 | — | — |
| 2022-06-24 | $162.80 | $165.57 | 172,905 | — | — |
| 2022-06-23 | $163.00 | $165.77 | 18,320 | — | — |
| 2022-06-22 | $160.60 | $163.33 | 37,340 | — | — |
| 2022-06-21 | $164.60 | $167.40 | 36,325 | — | — |
| 2022-06-17 | $160.00 | $162.72 | 44,435 | — | — |
| 2022-06-16 | $147.00 | $149.50 | 46,580 | — | — |
| 2022-06-15 | $155.60 | $158.25 | 51,600 | — | — |
| 2022-06-14 | $151.00 | $153.57 | 25,250 | — | — |
| 2022-06-13 | $152.20 | $154.79 | 23,345 | — | — |
| 2022-06-10 | $168.00 | $170.86 | 15,740 | — | — |
| 2022-06-09 | $170.00 | $172.89 | 20,850 | — | — |
| 2022-06-08 | $185.60 | $188.76 | 20,030 | — | — |
| 2022-06-07 | $177.00 | $180.01 | 23,145 | — | — |
| 2022-06-06 | $179.60 | $182.66 | 28,525 | — | — |
| 2022-06-03 | $178.20 | $181.23 | 29,055 | — | — |
| 2022-06-02 | $184.60 | $187.74 | 17,270 | — | — |
| 2022-06-01 | $185.40 | $188.55 | 19,200 | — | — |
| 2022-05-31 | $182.60 | $185.71 | 39,485 | — | — |
| 2022-05-27 | $185.20 | $188.35 | 19,195 | — | — |
| 2022-05-26 | $177.60 | $180.62 | 81,445 | — | — |
| 2022-05-25 | $157.80 | $160.48 | 20,290 | — | — |
| 2022-05-24 | $149.20 | $151.74 | 21,380 | — | — |
| 2022-05-23 | $154.60 | $157.23 | 10,075 | — | — |
| 2022-05-20 | $156.60 | $159.26 | 17,135 | — | — |
| 2022-05-19 | $155.20 | $157.84 | 20,040 | — | — |
| 2022-05-18 | $155.80 | $158.45 | 21,320 | — | — |
| 2022-05-17 | $169.40 | $172.28 | 24,595 | — | — |
| 2022-05-16 | $160.00 | $162.72 | 21,140 | — | — |
| 2022-05-13 | $167.20 | $170.04 | 30,380 | — | — |
| 2022-05-12 | $154.20 | $156.82 | 41,330 | — | — |
| 2022-05-11 | $145.60 | $148.08 | 80,895 | — | — |
| 2022-05-10 | $152.00 | $154.59 | 66,895 | — | — |
| 2022-05-09 | $172.40 | $175.33 | 35,280 | — | — |
| 2022-05-06 | $186.60 | $189.77 | 21,265 | — | — |
| 2022-05-05 | $193.40 | $196.69 | 17,895 | — | — |
| 2022-05-04 | $201.40 | $204.83 | 20,320 | — | — |
| 2022-05-03 | $196.40 | $199.74 | 21,845 | — | — |
| 2022-05-02 | $205.60 | $209.10 | 17,105 | — | — |
| 2022-04-29 | $197.40 | $200.76 | 12,690 | — | — |
| 2022-04-28 | $203.00 | $206.45 | 13,780 | — | — |
| 2022-04-27 | $198.00 | $201.37 | 17,905 | — | — |
| 2022-04-26 | $200.60 | $204.01 | 15,920 | — | — |
| 2022-04-25 | $206.00 | $209.50 | 18,095 | — | — |
| 2022-04-22 | $197.60 | $200.96 | 26,030 | — | — |
| 2022-04-21 | $201.20 | $204.62 | 16,225 | — | — |
| 2022-04-20 | $202.00 | $205.44 | 22,975 | — | — |
| 2022-04-19 | $208.00 | $211.54 | 26,395 | — | — |
| 2022-04-18 | $201.60 | $205.03 | 16,645 | — | — |
| 2022-04-14 | $206.40 | $209.91 | 16,580 | — | — |
| 2022-04-13 | $212.80 | $216.42 | 31,100 | — | — |
| 2022-04-12 | $205.20 | $208.69 | 25,975 | — | — |
| 2022-04-11 | $196.00 | $199.33 | 13,960 | — | — |
| 2022-04-08 | $201.60 | $205.03 | 16,080 | — | — |
| 2022-04-07 | $209.20 | $212.76 | 20,655 | — | — |
| 2022-04-06 | $224.20 | $228.01 | 30,245 | — | — |
| 2022-04-05 | $234.00 | $237.98 | 30,465 | — | — |
| 2022-04-04 | $241.60 | $245.71 | 31,470 | — | — |
| 2022-04-01 | $230.00 | $233.91 | 11,925 | — | — |
| 2022-03-31 | $221.20 | $224.96 | 7,610 | — | — |
| 2022-03-30 | $223.60 | $227.40 | 13,275 | — | — |
| 2022-03-29 | $226.60 | $230.45 | 14,060 | — | — |
| 2022-03-28 | $218.80 | $222.52 | 9,550 | — | — |
| 2022-03-25 | $217.60 | $221.30 | 14,485 | — | — |
| 2022-03-24 | $224.40 | $228.22 | 9,455 | — | — |
| 2022-03-23 | $224.80 | $228.62 | 13,585 | — | — |
| 2022-03-22 | $229.80 | $233.71 | 32,405 | — | — |
| 2022-03-21 | $222.80 | $226.59 | 18,855 | — | — |
| 2022-03-18 | $227.80 | $231.68 | 45,415 | — | — |
| 2022-03-17 | $229.00 | $232.90 | 25,235 | — | — |
| 2022-03-16 | $225.60 | $229.44 | 26,440 | — | — |
| 2022-03-15 | $220.00 | $223.74 | 38,480 | — | — |
| 2022-03-14 | $213.60 | $217.23 | 18,025 | — | — |
| 2022-03-11 | $205.20 | $208.69 | 22,020 | — | — |
| 2022-03-10 | $210.40 | $213.98 | 40,430 | — | — |
| 2022-03-09 | $231.80 | $235.74 | 41,530 | — | — |
| 2022-03-08 | $220.40 | $224.15 | 22,110 | — | — |
| 2022-03-07 | $222.40 | $226.18 | 14,970 | — | — |
| 2022-03-04 | $223.20 | $227.00 | 75,055 | — | — |
| 2022-03-03 | $240.00 | $244.08 | 30,645 | — | — |
| 2022-03-02 | $246.20 | $250.39 | 38,460 | — | — |
| 2022-03-01 | $238.20 | $242.25 | 39,395 | — | — |
| 2022-02-28 | $233.60 | $237.57 | 13,820 | — | — |
| 2022-02-25 | $229.60 | $233.51 | 10,690 | — | — |
| 2022-02-24 | $227.40 | $231.27 | 24,180 | — | — |
| 2022-02-23 | $215.40 | $219.06 | 13,285 | — | — |
| 2022-02-22 | $220.40 | $224.15 | 17,475 | — | — |
| 2022-02-18 | $227.20 | $231.07 | 35,640 | — | — |
| 2022-02-17 | $220.00 | $223.74 | 24,950 | — | — |
| 2022-02-16 | $214.40 | $218.05 | 16,330 | — | — |
| 2022-02-15 | $213.20 | $216.83 | 20,115 | — | — |
| 2022-02-14 | $204.80 | $208.28 | 9,355 | — | — |
| 2022-02-11 | $213.60 | $217.23 | 31,210 | — | — |
| 2022-02-10 | $213.80 | $217.44 | 35,885 | — | — |
| 2022-02-09 | $204.80 | $208.28 | 30,260 | — | — |
| 2022-02-08 | $190.40 | $193.64 | 18,415 | — | — |
| 2022-02-07 | $182.00 | $185.10 | 22,730 | — | — |
| 2022-02-04 | $174.40 | $177.37 | 12,790 | — | — |
| 2022-02-03 | $166.60 | $169.43 | 20,540 | — | — |
| 2022-02-02 | $172.60 | $175.54 | 32,585 | — | — |
| 2022-02-01 | $187.40 | $190.59 | 13,535 | — | — |
| 2022-01-31 | $178.00 | $181.03 | 39,385 | — | — |
| 2022-01-28 | $164.20 | $166.99 | 21,925 | — | — |
| 2022-01-27 | $162.80 | $165.57 | 35,415 | — | — |
| 2022-01-26 | $172.00 | $174.93 | 80,580 | — | — |
| 2022-01-25 | $184.40 | $187.54 | 19,010 | — | — |
| 2022-01-24 | $192.20 | $195.47 | 146,225 | — | — |
| 2022-01-21 | $186.80 | $189.98 | 59,030 | — | — |
| 2022-01-20 | $203.20 | $206.66 | 16,280 | — | — |
| 2022-01-19 | $212.60 | $216.22 | 9,675 | — | — |
| 2022-01-18 | $216.40 | $220.08 | 14,890 | — | — |
| 2022-01-14 | $222.00 | $225.78 | 16,450 | — | — |
| 2022-01-13 | $215.00 | $218.66 | 23,265 | — | — |
| 2022-01-12 | $218.60 | $222.32 | 47,655 | — | — |
| 2022-01-11 | $222.20 | $225.98 | 38,495 | — | — |
| 2022-01-10 | $219.80 | $223.54 | 72,685 | — | — |
| 2022-01-07 | $227.00 | $230.86 | 12,165 | — | — |
| 2022-01-06 | $233.80 | $237.78 | 17,870 | — | — |
| 2022-01-05 | $231.20 | $235.13 | 24,740 | — | — |
| 2022-01-04 | $236.80 | $240.83 | 17,820 | — | — |
| 2022-01-03 | $230.40 | $234.32 | 52,355 | — | — |