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
- 2021-12-14 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 | $109.00 | $109.00 | 1,575 | — | — |
| 2022-12-29 | $103.00 | $103.00 | 3,103 | — | — |
| 2022-12-28 | $99.00 | $99.00 | 4,405 | — | — |
| 2022-12-27 | $94.80 | $94.80 | 1,299 | — | — |
| 2022-12-23 | $98.20 | $98.20 | 3,395 | — | — |
| 2022-12-22 | $110.00 | $110.00 | 1,185 | — | — |
| 2022-12-21 | $115.00 | $115.00 | 2,167 | — | — |
| 2022-12-20 | $116.00 | $116.00 | 1,097 | — | — |
| 2022-12-19 | $117.00 | $117.00 | 1,448 | — | — |
| 2022-12-16 | $129.00 | $129.00 | 1,318 | — | — |
| 2022-12-15 | $140.00 | $140.00 | 1,540 | — | — |
| 2022-12-14 | $147.00 | $147.00 | 1,370 | — | — |
| 2022-12-13 | $155.00 | $155.00 | 1,401 | — | — |
| 2022-12-12 | $162.00 | $162.00 | 572 | — | — |
| 2022-12-09 | $164.00 | $164.00 | 648 | — | — |
| 2022-12-08 | $161.00 | $161.00 | 416 | — | — |
| 2022-12-07 | $155.00 | $155.00 | 903 | — | — |
| 2022-12-06 | $160.00 | $160.00 | 791 | — | — |
| 2022-12-05 | $163.00 | $163.00 | 723 | — | — |
| 2022-12-02 | $171.00 | $171.00 | 726 | — | — |
| 2022-12-01 | $168.00 | $168.00 | 597 | — | — |
| 2022-11-30 | $174.00 | $174.00 | 492 | — | — |
| 2022-11-29 | $169.00 | $169.00 | 793 | — | — |
| 2022-11-28 | $174.00 | $174.00 | 887 | — | — |
| 2022-11-25 | $177.00 | $177.00 | 234 | — | — |
| 2022-11-23 | $183.00 | $183.00 | 625 | — | — |
| 2022-11-22 | $188.00 | $188.00 | 223 | — | — |
| 2022-11-21 | $183.00 | $183.00 | 1,135 | — | — |
| 2022-11-18 | $200.50 | $200.50 | 898 | — | — |
| 2022-11-17 | $194.00 | $194.00 | 963 | — | — |
| 2022-11-16 | $195.00 | $195.00 | 1,386 | — | — |
| 2022-11-15 | $187.00 | $187.00 | 1,599 | — | — |
| 2022-11-14 | $173.00 | $173.00 | 1,254 | — | — |
| 2022-11-11 | $178.00 | $178.00 | 2,272 | — | — |
| 2022-11-10 | $167.00 | $167.00 | 1,458 | — | — |
| 2022-11-09 | $160.00 | $160.00 | 926 | — | — |
| 2022-11-08 | $173.00 | $173.00 | 454 | — | — |
| 2022-11-07 | $172.00 | $172.00 | 506 | — | — |
| 2022-11-04 | $171.00 | $171.00 | 841 | — | — |
| 2022-11-03 | $166.00 | $166.00 | 964 | — | — |
| 2022-11-02 | $170.00 | $170.00 | 744 | — | — |
| 2022-11-01 | $174.00 | $174.00 | 681 | — | — |
| 2022-10-31 | $174.00 | $174.00 | 1,269 | — | — |
| 2022-10-28 | $180.00 | $180.00 | 1,310 | — | — |
| 2022-10-27 | $176.00 | $176.00 | 2,011 | — | — |
| 2022-10-26 | $179.00 | $179.00 | 1,860 | — | — |
| 2022-10-25 | $181.00 | $181.00 | 2,017 | — | — |
| 2022-10-24 | $173.00 | $173.00 | 3,418 | — | — |
| 2022-10-21 | $188.00 | $188.00 | 1,755 | — | — |
| 2022-10-20 | $186.00 | $186.00 | 1,356 | — | — |
| 2022-10-19 | $185.00 | $185.00 | 1,626 | — | — |
| 2022-10-18 | $198.00 | $198.00 | 956 | — | — |
| 2022-10-17 | $199.00 | $199.00 | 1,457 | — | — |
| 2022-10-14 | $201.00 | $201.00 | 797 | — | — |
| 2022-10-13 | $207.00 | $207.00 | 1,179 | — | — |
| 2022-10-12 | $197.00 | $197.00 | 1,945 | — | — |
| 2022-10-11 | $199.00 | $199.00 | 1,043 | — | — |
| 2022-10-10 | $199.00 | $199.00 | 1,323 | — | — |
| 2022-10-07 | $210.00 | $210.00 | 2,153 | — | — |
| 2022-10-06 | $224.00 | $224.00 | 1,955 | — | — |
| 2022-10-05 | $210.00 | $210.00 | 2,742 | — | — |
| 2022-10-04 | $219.00 | $219.00 | 4,833 | — | — |
| 2022-10-03 | $221.00 | $221.00 | 770 | — | — |
| 2022-09-30 | $211.00 | $211.00 | 1,050 | — | — |
| 2022-09-29 | $213.00 | $213.00 | 628 | — | — |
| 2022-09-28 | $228.00 | $228.00 | 803 | — | — |
| 2022-09-27 | $223.00 | $223.00 | 2,145 | — | — |
| 2022-09-26 | $211.00 | $211.00 | 1,294 | — | — |
| 2022-09-23 | $210.00 | $210.00 | 2,564 | — | — |
| 2022-09-22 | $210.00 | $210.00 | 2,004 | — | — |
| 2022-09-21 | $231.00 | $231.00 | 2,975 | — | — |
| 2022-09-20 | $224.00 | $224.00 | 2,289 | — | — |
| 2022-09-19 | $226.00 | $226.00 | 2,740 | — | — |
| 2022-09-16 | $235.00 | $235.00 | 2,894 | — | — |
| 2022-09-15 | $238.00 | $238.00 | 3,212 | — | — |
| 2022-09-14 | $243.00 | $243.00 | 5,653 | — | — |
| 2022-09-13 | $236.50 | $236.50 | 6,278 | — | — |
| 2022-09-12 | $262.00 | $262.00 | 5,356 | — | — |
| 2022-09-09 | $268.00 | $268.00 | 6,135 | — | — |
| 2022-09-08 | $279.00 | $279.00 | 20,487 | — | — |
| 2022-09-07 | $305.00 | $305.00 | 324,559 | — | — |
| 2022-09-06 | $266.00 | $266.00 | 853 | — | — |
| 2022-09-02 | $280.00 | $280.00 | 1,401 | — | — |
| 2022-09-01 | $267.00 | $267.00 | 1,621 | — | — |
| 2022-08-31 | $273.00 | $273.00 | 1,500 | — | — |
| 2022-08-30 | $262.00 | $262.00 | 1,688 | — | — |
| 2022-08-29 | $269.00 | $269.00 | 1,537 | — | — |
| 2022-08-26 | $282.00 | $282.00 | 2,362 | — | — |
| 2022-08-25 | $294.00 | $294.00 | 2,668 | — | — |
| 2022-08-24 | $280.00 | $280.00 | 2,798 | — | — |
| 2022-08-23 | $271.00 | $271.00 | 4,691 | — | — |
| 2022-08-22 | $274.00 | $274.00 | 3,881 | — | — |
| 2022-08-19 | $303.00 | $303.00 | 4,830 | — | — |
| 2022-08-18 | $330.00 | $330.00 | 6,967 | — | — |
| 2022-08-17 | $370.00 | $370.00 | 11,895 | — | — |
| 2022-08-16 | $342.00 | $342.00 | 3,594 | — | — |
| 2022-08-15 | $329.00 | $329.00 | 3,444 | — | — |
| 2022-08-12 | $345.00 | $345.00 | 9,286 | — | — |
| 2022-08-11 | $331.50 | $331.50 | 4,432 | — | — |
| 2022-08-10 | $317.00 | $317.00 | 17,912 | — | — |
| 2022-08-09 | $326.00 | $326.00 | 3,720 | — | — |
| 2022-08-08 | $328.00 | $328.00 | 3,155 | — | — |
| 2022-08-05 | $321.00 | $321.00 | 1,697 | — | — |
| 2022-08-04 | $316.00 | $316.00 | 4,503 | — | — |
| 2022-08-03 | $346.00 | $346.00 | 5,634 | — | — |
| 2022-08-02 | $339.00 | $339.00 | 6,106 | — | — |
| 2022-08-01 | $329.00 | $329.00 | 2,751 | — | — |
| 2022-07-29 | $353.00 | $353.00 | 4,294 | — | — |
| 2022-07-28 | $358.00 | $358.00 | 4,194 | — | — |
| 2022-07-27 | $345.00 | $345.00 | 3,840 | — | — |
| 2022-07-26 | $348.00 | $348.00 | 7,542 | — | — |
| 2022-07-25 | $400.00 | $400.00 | 6,249 | — | — |
| 2022-07-22 | $420.00 | $420.00 | 15,063 | — | — |
| 2022-07-21 | $465.00 | $465.00 | 217,758 | — | — |
| 2022-07-20 | $409.00 | $409.00 | 75,654 | — | — |
| 2022-07-19 | $398.00 | $398.00 | 898,130 | — | — |
| 2022-07-18 | $283.00 | $283.00 | 3,163 | — | — |
| 2022-07-15 | $282.00 | $282.00 | 2,762 | — | — |
| 2022-07-14 | $291.00 | $291.00 | 2,968 | — | — |
| 2022-07-13 | $309.00 | $309.00 | 2,152 | — | — |
| 2022-07-12 | $320.00 | $320.00 | 4,250 | — | — |
| 2022-07-11 | $312.00 | $312.00 | 4,345 | — | — |
| 2022-07-08 | $334.00 | $334.00 | 4,274 | — | — |
| 2022-07-07 | $355.00 | $355.00 | 4,639 | — | — |
| 2022-07-06 | $362.00 | $362.00 | 12,971 | — | — |
| 2022-07-05 | $344.00 | $344.00 | 14,790 | — | — |
| 2022-07-01 | $310.00 | $310.00 | 6,454 | — | — |
| 2022-06-30 | $330.00 | $330.00 | 7,653 | — | — |
| 2022-06-29 | $366.00 | $366.00 | 9,697 | — | — |
| 2022-06-28 | $396.00 | $396.00 | 18,994 | — | — |
| 2022-06-27 | $428.00 | $428.00 | 22,180 | — | — |
| 2022-06-24 | $410.00 | $410.00 | 30,616 | — | — |
| 2022-06-23 | $430.00 | $430.00 | 86,099 | — | — |
| 2022-06-22 | $450.00 | $450.00 | 55,054 | — | — |
| 2022-06-21 | $544.00 | $544.00 | 181,470 | — | — |
| 2022-06-17 | $616.00 | $616.00 | 172,325 | — | — |
| 2022-06-16 | $763.00 | $763.00 | 880,250 | — | — |
| 2022-06-15 | $468.00 | $468.00 | 1,044,696 | — | — |
| 2022-06-14 | $144.00 | $144.00 | 762 | — | — |
| 2022-06-13 | $141.00 | $141.00 | 1,402 | — | — |
| 2022-06-10 | $150.00 | $150.00 | 633 | — | — |
| 2022-06-09 | $150.00 | $150.00 | 923 | — | — |
| 2022-06-08 | $167.00 | $167.00 | 1,749 | — | — |
| 2022-06-07 | $154.00 | $154.00 | 898 | — | — |
| 2022-06-06 | $151.00 | $151.00 | 2,500 | — | — |
| 2022-06-03 | $172.00 | $172.00 | 744 | — | — |
| 2022-06-02 | $181.00 | $181.00 | 1,028 | — | — |
| 2022-06-01 | $184.00 | $184.00 | 2,074 | — | — |
| 2022-05-31 | $174.00 | $174.00 | 1,988 | — | — |
| 2022-05-27 | $158.00 | $158.00 | 1,388 | — | — |
| 2022-05-26 | $155.00 | $155.00 | 1,219 | — | — |
| 2022-05-25 | $148.00 | $148.00 | 1,385 | — | — |
| 2022-05-24 | $143.00 | $143.00 | 1,199 | — | — |
| 2022-05-23 | $154.00 | $154.00 | 2,916 | — | — |
| 2022-05-20 | $149.00 | $149.00 | 1,584 | — | — |
| 2022-05-19 | $149.00 | $149.00 | 3,263 | — | — |
| 2022-05-18 | $150.00 | $150.00 | 1,450 | — | — |
| 2022-05-17 | $155.00 | $155.00 | 2,431 | — | — |
| 2022-05-16 | $152.00 | $152.00 | 3,167 | — | — |
| 2022-05-13 | $164.00 | $164.00 | 6,419 | — | — |
| 2022-05-12 | $145.00 | $145.00 | 6,827 | — | — |
| 2022-05-11 | $142.00 | $142.00 | 7,262 | — | — |
| 2022-05-10 | $163.00 | $163.00 | 19,858 | — | — |
| 2022-05-09 | $215.00 | $215.00 | 40,780 | — | — |
| 2022-05-06 | $299.00 | $299.00 | 954,450 | — | — |
| 2022-05-05 | $197.00 | $197.00 | 2,677 | — | — |
| 2022-05-04 | $256.00 | $256.00 | 1,083 | — | — |
| 2022-05-03 | $231.00 | $231.00 | 552 | — | — |
| 2022-05-02 | $220.00 | $220.00 | 1,593 | — | — |
| 2022-04-29 | $219.00 | $219.00 | 1,351 | — | — |
| 2022-04-28 | $248.00 | $248.00 | 1,161 | — | — |
| 2022-04-27 | $262.00 | $262.00 | 1,326 | — | — |
| 2022-04-26 | $291.00 | $291.00 | 400 | — | — |
| 2022-04-25 | $282.00 | $282.00 | 348 | — | — |
| 2022-04-22 | $281.00 | $281.00 | 469 | — | — |
| 2022-04-21 | $287.00 | $287.00 | 628 | — | — |
| 2022-04-20 | $303.00 | $303.00 | 352 | — | — |
| 2022-04-19 | $297.00 | $297.00 | 1,759 | — | — |
| 2022-04-18 | $279.00 | $279.00 | 1,738 | — | — |
| 2022-04-14 | $301.00 | $301.00 | 1,868 | — | — |
| 2022-04-13 | $325.00 | $325.00 | 2,195 | — | — |
| 2022-04-12 | $351.90 | $351.90 | 5,722 | — | — |
| 2022-04-11 | $333.00 | $333.00 | 2,404 | — | — |
| 2022-04-08 | $327.00 | $327.00 | 363 | — | — |
| 2022-04-07 | $335.00 | $335.00 | 634 | — | — |
| 2022-04-06 | $325.00 | $325.00 | 432 | — | — |
| 2022-04-05 | $315.00 | $315.00 | 1,218 | — | — |
| 2022-04-04 | $339.00 | $339.00 | 1,117 | — | — |
| 2022-04-01 | $318.00 | $318.00 | 1,803 | — | — |
| 2022-03-31 | $321.00 | $321.00 | 1,196 | — | — |
| 2022-03-30 | $326.00 | $326.00 | 1,224 | — | — |
| 2022-03-29 | $337.00 | $337.00 | 5,003 | — | — |
| 2022-03-28 | $366.00 | $366.00 | 5,213 | — | — |
| 2022-03-25 | $349.00 | $349.00 | 2,792 | — | — |
| 2022-03-24 | $368.00 | $368.00 | 1,460 | — | — |
| 2022-03-23 | $403.00 | $403.00 | 3,130 | — | — |
| 2022-03-22 | $394.00 | $394.00 | 3,354 | — | — |
| 2022-03-21 | $353.00 | $353.00 | 2,725 | — | — |
| 2022-03-18 | $348.00 | $348.00 | 3,208 | — | — |
| 2022-03-17 | $360.00 | $360.00 | 2,741 | — | — |
| 2022-03-16 | $344.00 | $344.00 | 1,558 | — | — |
| 2022-03-15 | $374.00 | $374.00 | 969 | — | — |
| 2022-03-14 | $400.00 | $400.00 | 1,413 | — | — |
| 2022-03-11 | $383.00 | $383.00 | 800 | — | — |
| 2022-03-10 | $382.00 | $382.00 | 4,387 | — | — |
| 2022-03-09 | $425.00 | $425.00 | 2,174 | — | — |
| 2022-03-08 | $451.00 | $451.00 | 821 | — | — |
| 2022-03-07 | $431.00 | $431.00 | 1,895 | — | — |
| 2022-03-04 | $548.00 | $548.00 | 10,439 | — | — |
| 2022-03-03 | $449.00 | $449.00 | 867 | — | — |
| 2022-03-02 | $467.00 | $467.00 | 922 | — | — |
| 2022-03-01 | $418.00 | $418.00 | 3,316 | — | — |
| 2022-02-28 | $536.00 | $536.00 | 615 | — | — |
| 2022-02-25 | $573.00 | $573.00 | 707 | — | — |
| 2022-02-24 | $548.00 | $548.00 | 3,057 | — | — |
| 2022-02-23 | $500.00 | $500.00 | 2,174 | — | — |
| 2022-02-22 | $498.00 | $498.00 | 1,927 | — | — |
| 2022-02-18 | $659.00 | $659.00 | 1,928 | — | — |
| 2022-02-17 | $808.00 | $808.00 | 2,521 | — | — |
| 2022-02-16 | $878.00 | $878.00 | 2,114 | — | — |
| 2022-02-15 | $963.00 | $963.00 | 537 | — | — |
| 2022-02-14 | $965.00 | $965.00 | 1,454 | — | — |
| 2022-02-11 | $954.00 | $954.00 | 2,336 | — | — |
| 2022-02-10 | $1,018.00 | $1,018.00 | 6,077 | — | — |
| 2022-02-09 | $999.00 | $999.00 | 1,547 | — | — |
| 2022-02-08 | $1,038.00 | $1,038.00 | 440 | — | — |
| 2022-02-07 | $1,002.00 | $1,002.00 | 1,005 | — | — |
| 2022-02-04 | $1,113.00 | $1,113.00 | 909 | — | — |
| 2022-02-03 | $1,044.00 | $1,044.00 | 2,991 | — | — |
| 2022-02-02 | $1,189.00 | $1,189.00 | 976 | — | — |
| 2022-02-01 | $1,133.00 | $1,133.00 | 1,635 | — | — |
| 2022-01-31 | $1,136.00 | $1,136.00 | 1,435 | — | — |
| 2022-01-28 | $988.00 | $988.00 | 2,792 | — | — |
| 2022-01-27 | $1,080.00 | $1,080.00 | 10,761 | — | — |
| 2022-01-26 | $821.00 | $821.00 | 1,342 | — | — |
| 2022-01-25 | $881.00 | $881.00 | 1,331 | — | — |
| 2022-01-24 | $934.00 | $934.00 | 985 | — | — |
| 2022-01-21 | $899.00 | $899.00 | 4,117 | — | — |
| 2022-01-20 | $1,016.00 | $1,016.00 | 2,141 | — | — |
| 2022-01-19 | $1,072.00 | $1,072.00 | 617 | — | — |
| 2022-01-18 | $1,018.00 | $1,018.00 | 4,821 | — | — |
| 2022-01-14 | $1,092.00 | $1,092.00 | 2,923 | — | — |
| 2022-01-13 | $989.00 | $989.00 | 1,271 | — | — |
| 2022-01-12 | $882.00 | $882.00 | 841 | — | — |
| 2022-01-11 | $918.00 | $918.00 | 1,429 | — | — |
| 2022-01-10 | $934.00 | $934.00 | 2,275 | — | — |
| 2022-01-07 | $886.00 | $886.00 | 2,103 | — | — |
| 2022-01-06 | $948.00 | $948.00 | 2,334 | — | — |
| 2022-01-05 | $984.00 | $984.00 | 2,385 | — | — |
| 2022-01-04 | $1,034.00 | $1,034.00 | 2,418 | — | — |
| 2022-01-03 | $1,057.00 | $1,057.00 | 2,734 | — | — |