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
- 2020-10-08 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 | $178.80 | $178.80 | 99,905 | — | — |
| 2022-12-29 | $176.40 | $176.40 | 157,850 | — | — |
| 2022-12-28 | $166.80 | $166.80 | 147,865 | — | — |
| 2022-12-27 | $172.60 | $172.60 | 145,715 | — | — |
| 2022-12-23 | $186.20 | $186.20 | 102,210 | — | — |
| 2022-12-22 | $191.00 | $191.00 | 136,090 | — | — |
| 2022-12-21 | $202.60 | $202.60 | 116,310 | — | — |
| 2022-12-20 | $201.20 | $201.20 | 108,510 | — | — |
| 2022-12-19 | $198.60 | $198.60 | 167,015 | — | — |
| 2022-12-16 | $219.80 | $219.80 | 143,085 | — | — |
| 2022-12-15 | $224.40 | $224.40 | 88,980 | — | — |
| 2022-12-14 | $232.60 | $232.60 | 162,010 | — | — |
| 2022-12-13 | $226.20 | $226.20 | 136,305 | — | — |
| 2022-12-12 | $214.80 | $214.80 | 100,230 | — | — |
| 2022-12-09 | $211.00 | $211.00 | 111,545 | — | — |
| 2022-12-08 | $210.20 | $210.20 | 182,980 | — | — |
| 2022-12-07 | $204.40 | $204.40 | 183,500 | — | — |
| 2022-12-06 | $195.60 | $195.60 | 419,280 | — | — |
| 2022-12-05 | $222.00 | $222.00 | 144,295 | — | — |
| 2022-12-02 | $233.80 | $233.80 | 237,780 | — | — |
| 2022-12-01 | $235.80 | $235.80 | 240,410 | — | — |
| 2022-11-30 | $261.40 | $261.40 | 120,345 | — | — |
| 2022-11-29 | $249.40 | $249.40 | 97,385 | — | — |
| 2022-11-28 | $259.40 | $259.40 | 162,395 | — | — |
| 2022-11-25 | $273.80 | $273.80 | 69,030 | — | — |
| 2022-11-23 | $265.40 | $265.40 | 73,740 | — | — |
| 2022-11-22 | $255.80 | $255.80 | 81,165 | — | — |
| 2022-11-21 | $260.20 | $260.20 | 85,215 | — | — |
| 2022-11-18 | $264.20 | $264.20 | 107,365 | — | — |
| 2022-11-17 | $272.60 | $272.60 | 83,120 | — | — |
| 2022-11-16 | $279.60 | $279.60 | 95,925 | — | — |
| 2022-11-15 | $283.20 | $283.20 | 190,775 | — | — |
| 2022-11-14 | $274.60 | $274.60 | 129,015 | — | — |
| 2022-11-11 | $268.60 | $268.60 | 116,110 | — | — |
| 2022-11-10 | $268.20 | $268.20 | 176,790 | — | — |
| 2022-11-09 | $233.60 | $233.60 | 110,590 | — | — |
| 2022-11-08 | $231.80 | $231.80 | 143,220 | — | — |
| 2022-11-07 | $226.40 | $226.40 | 154,945 | — | — |
| 2022-11-04 | $237.80 | $237.80 | 197,530 | — | — |
| 2022-11-03 | $238.20 | $238.20 | 242,585 | — | — |
| 2022-11-02 | $234.40 | $234.40 | 241,945 | — | — |
| 2022-11-01 | $272.00 | $272.00 | 139,085 | — | — |
| 2022-10-31 | $272.00 | $272.00 | 100,330 | — | — |
| 2022-10-28 | $267.60 | $267.60 | 121,380 | — | — |
| 2022-10-27 | $269.80 | $269.80 | 84,460 | — | — |
| 2022-10-26 | $273.20 | $273.20 | 175,620 | — | — |
| 2022-10-25 | $261.60 | $261.60 | 185,275 | — | — |
| 2022-10-24 | $231.80 | $231.80 | 103,935 | — | — |
| 2022-10-21 | $231.80 | $231.80 | 129,825 | — | — |
| 2022-10-20 | $233.00 | $233.00 | 128,530 | — | — |
| 2022-10-19 | $240.40 | $240.40 | 118,985 | — | — |
| 2022-10-18 | $249.80 | $249.80 | 121,970 | — | — |
| 2022-10-17 | $255.80 | $255.80 | 105,620 | — | — |
| 2022-10-14 | $244.40 | $244.40 | 157,205 | — | — |
| 2022-10-13 | $255.80 | $255.80 | 147,110 | — | — |
| 2022-10-12 | $249.60 | $249.60 | 106,305 | — | — |
| 2022-10-11 | $260.40 | $260.40 | 114,155 | — | — |
| 2022-10-10 | $263.20 | $263.20 | 96,550 | — | — |
| 2022-10-07 | $262.80 | $262.80 | 102,300 | — | — |
| 2022-10-06 | $270.20 | $270.20 | 147,715 | — | — |
| 2022-10-05 | $278.60 | $278.60 | 186,690 | — | — |
| 2022-10-04 | $282.00 | $282.00 | 148,880 | — | — |
| 2022-10-03 | $270.40 | $270.40 | 158,165 | — | — |
| 2022-09-30 | $266.80 | $266.80 | 217,345 | — | — |
| 2022-09-29 | $259.00 | $259.00 | 345,930 | — | — |
| 2022-09-28 | $264.40 | $264.40 | 317,225 | — | — |
| 2022-09-27 | $257.80 | $257.80 | 226,760 | — | — |
| 2022-09-26 | $256.60 | $256.60 | 338,680 | — | — |
| 2022-09-23 | $278.80 | $278.80 | 377,640 | — | — |
| 2022-09-22 | $298.80 | $298.80 | 343,045 | — | — |
| 2022-09-21 | $321.40 | $321.40 | 184,450 | — | — |
| 2022-09-20 | $321.00 | $321.00 | 156,300 | — | — |
| 2022-09-19 | $334.80 | $334.80 | 143,345 | — | — |
| 2022-09-16 | $328.80 | $328.80 | 269,935 | — | — |
| 2022-09-15 | $339.60 | $339.60 | 324,645 | — | — |
| 2022-09-14 | $348.40 | $348.40 | 349,225 | — | — |
| 2022-09-13 | $327.00 | $327.00 | 208,650 | — | — |
| 2022-09-12 | $331.20 | $331.20 | 210,735 | — | — |
| 2022-09-09 | $328.00 | $328.00 | 197,975 | — | — |
| 2022-09-08 | $323.20 | $323.20 | 284,740 | — | — |
| 2022-09-07 | $312.60 | $312.60 | 382,755 | — | — |
| 2022-09-06 | $282.20 | $282.20 | 103,670 | — | — |
| 2022-09-02 | $283.40 | $283.40 | 151,715 | — | — |
| 2022-09-01 | $288.00 | $288.00 | 236,215 | — | — |
| 2022-08-31 | $314.40 | $314.40 | 224,970 | — | — |
| 2022-08-30 | $294.00 | $294.00 | 151,045 | — | — |
| 2022-08-29 | $292.60 | $292.60 | 108,855 | — | — |
| 2022-08-26 | $292.60 | $292.60 | 198,245 | — | — |
| 2022-08-25 | $304.80 | $304.80 | 214,405 | — | — |
| 2022-08-24 | $295.60 | $295.60 | 225,545 | — | — |
| 2022-08-23 | $274.60 | $274.60 | 149,185 | — | — |
| 2022-08-22 | $278.00 | $278.00 | 184,095 | — | — |
| 2022-08-19 | $292.20 | $292.20 | 216,885 | — | — |
| 2022-08-18 | $322.60 | $322.60 | 227,170 | — | — |
| 2022-08-17 | $301.60 | $301.60 | 189,605 | — | — |
| 2022-08-16 | $315.20 | $315.20 | 198,120 | — | — |
| 2022-08-15 | $331.20 | $331.20 | 358,575 | — | — |
| 2022-08-12 | $311.60 | $311.60 | 231,335 | — | — |
| 2022-08-11 | $293.20 | $293.20 | 172,180 | — | — |
| 2022-08-10 | $300.20 | $300.20 | 259,850 | — | — |
| 2022-08-09 | $293.20 | $293.20 | 253,215 | — | — |
| 2022-08-08 | $296.80 | $296.80 | 363,105 | — | — |
| 2022-08-05 | $289.00 | $289.00 | 453,885 | — | — |
| 2022-08-04 | $246.60 | $246.60 | 255,800 | — | — |
| 2022-08-03 | $233.20 | $233.20 | 150,705 | — | — |
| 2022-08-02 | $234.20 | $234.20 | 191,005 | — | — |
| 2022-08-01 | $220.40 | $220.40 | 146,815 | — | — |
| 2022-07-29 | $226.60 | $226.60 | 250,150 | — | — |
| 2022-07-28 | $213.80 | $213.80 | 433,135 | — | — |
| 2022-07-27 | $174.60 | $174.60 | 112,740 | — | — |
| 2022-07-26 | $163.00 | $163.00 | 100,955 | — | — |
| 2022-07-25 | $168.20 | $168.20 | 110,455 | — | — |
| 2022-07-22 | $173.00 | $173.00 | 130,435 | — | — |
| 2022-07-21 | $184.20 | $184.20 | 154,585 | — | — |
| 2022-07-20 | $182.40 | $182.40 | 149,390 | — | — |
| 2022-07-19 | $169.40 | $169.40 | 114,130 | — | — |
| 2022-07-18 | $160.40 | $160.40 | 146,830 | — | — |
| 2022-07-15 | $154.80 | $154.80 | 182,290 | — | — |
| 2022-07-14 | $154.00 | $154.00 | 126,095 | — | — |
| 2022-07-13 | $155.80 | $155.80 | 96,190 | — | — |
| 2022-07-12 | $158.20 | $158.20 | 98,060 | — | — |
| 2022-07-11 | $158.60 | $158.60 | 102,925 | — | — |
| 2022-07-08 | $176.60 | $176.60 | 140,060 | — | — |
| 2022-07-07 | $169.00 | $169.00 | 115,810 | — | — |
| 2022-07-06 | $151.80 | $151.80 | 112,210 | — | — |
| 2022-07-05 | $151.40 | $151.40 | 126,055 | — | — |
| 2022-07-01 | $143.00 | $143.00 | 111,435 | — | — |
| 2022-06-30 | $143.20 | $143.20 | 151,665 | — | — |
| 2022-06-29 | $140.20 | $140.20 | 177,475 | — | — |
| 2022-06-28 | $151.60 | $151.60 | 143,680 | — | — |
| 2022-06-27 | $157.00 | $157.00 | 142,625 | — | — |
| 2022-06-24 | $168.00 | $168.00 | 284,190 | — | — |
| 2022-06-23 | $170.40 | $170.40 | 199,660 | — | — |
| 2022-06-22 | $161.20 | $161.20 | 152,615 | — | — |
| 2022-06-21 | $156.80 | $156.80 | 215,335 | — | — |
| 2022-06-17 | $146.00 | $146.00 | 213,335 | — | — |
| 2022-06-16 | $125.40 | $125.40 | 194,990 | — | — |
| 2022-06-15 | $136.60 | $136.60 | 287,660 | — | — |
| 2022-06-14 | $130.60 | $130.60 | 202,360 | — | — |
| 2022-06-13 | $141.40 | $141.40 | 214,540 | — | — |
| 2022-06-10 | $164.00 | $164.00 | 129,030 | — | — |
| 2022-06-09 | $175.80 | $175.80 | 118,740 | — | — |
| 2022-06-08 | $183.60 | $183.60 | 135,755 | — | — |
| 2022-06-07 | $187.40 | $187.40 | 234,625 | — | — |
| 2022-06-06 | $185.20 | $185.20 | 281,780 | — | — |
| 2022-06-03 | $176.20 | $176.20 | 273,650 | — | — |
| 2022-06-02 | $179.00 | $179.00 | 223,615 | — | — |
| 2022-06-01 | $160.00 | $160.00 | 146,395 | — | — |
| 2022-05-31 | $172.80 | $172.80 | 232,240 | — | — |
| 2022-05-27 | $177.20 | $177.20 | 193,480 | — | — |
| 2022-05-26 | $159.60 | $159.60 | 217,785 | — | — |
| 2022-05-25 | $147.80 | $147.80 | 177,615 | — | — |
| 2022-05-24 | $138.80 | $138.80 | 189,145 | — | — |
| 2022-05-23 | $155.60 | $155.60 | 174,300 | — | — |
| 2022-05-20 | $151.80 | $151.80 | 190,825 | — | — |
| 2022-05-19 | $153.80 | $153.80 | 306,350 | — | — |
| 2022-05-18 | $148.20 | $148.20 | 224,830 | — | — |
| 2022-05-17 | $156.80 | $156.80 | 229,310 | — | — |
| 2022-05-16 | $144.60 | $144.60 | 203,605 | — | — |
| 2022-05-13 | $155.20 | $155.20 | 324,330 | — | — |
| 2022-05-12 | $129.60 | $129.60 | 376,435 | — | — |
| 2022-05-11 | $126.40 | $126.40 | 308,135 | — | — |
| 2022-05-10 | $138.80 | $138.80 | 260,980 | — | — |
| 2022-05-09 | $147.40 | $147.40 | 312,685 | — | — |
| 2022-05-06 | $175.80 | $175.80 | 370,900 | — | — |
| 2022-05-05 | $152.80 | $152.80 | 162,920 | — | — |
| 2022-05-04 | $165.00 | $165.00 | 210,265 | — | — |
| 2022-05-03 | $155.40 | $155.40 | 168,615 | — | — |
| 2022-05-02 | $151.60 | $151.60 | 250,600 | — | — |
| 2022-04-29 | $143.40 | $143.40 | 139,700 | — | — |
| 2022-04-28 | $155.40 | $155.40 | 193,575 | — | — |
| 2022-04-27 | $151.20 | $151.20 | 168,075 | — | — |
| 2022-04-26 | $149.60 | $149.60 | 156,690 | — | — |
| 2022-04-25 | $158.60 | $158.60 | 189,410 | — | — |
| 2022-04-22 | $155.60 | $155.60 | 184,315 | — | — |
| 2022-04-21 | $163.00 | $163.00 | 194,615 | — | — |
| 2022-04-20 | $180.80 | $180.80 | 158,030 | — | — |
| 2022-04-19 | $196.00 | $196.00 | 129,945 | — | — |
| 2022-04-18 | $187.40 | $187.40 | 167,650 | — | — |
| 2022-04-14 | $189.20 | $189.20 | 104,545 | — | — |
| 2022-04-13 | $202.40 | $202.40 | 119,890 | — | — |
| 2022-04-12 | $196.20 | $196.20 | 173,535 | — | — |
| 2022-04-11 | $198.40 | $198.40 | 153,620 | — | — |
| 2022-04-08 | $204.80 | $204.80 | 100,825 | — | — |
| 2022-04-07 | $212.40 | $212.40 | 144,965 | — | — |
| 2022-04-06 | $216.00 | $216.00 | 164,760 | — | — |
| 2022-04-05 | $234.40 | $234.40 | 156,510 | — | — |
| 2022-04-04 | $243.00 | $243.00 | 168,440 | — | — |
| 2022-04-01 | $226.40 | $226.40 | 141,015 | — | — |
| 2022-03-31 | $220.20 | $220.20 | 94,440 | — | — |
| 2022-03-30 | $223.20 | $223.20 | 170,580 | — | — |
| 2022-03-29 | $231.60 | $231.60 | 201,755 | — | — |
| 2022-03-28 | $218.20 | $218.20 | 133,465 | — | — |
| 2022-03-25 | $217.80 | $217.80 | 130,050 | — | — |
| 2022-03-24 | $230.80 | $230.80 | 168,155 | — | — |
| 2022-03-23 | $218.00 | $218.00 | 173,795 | — | — |
| 2022-03-22 | $222.80 | $222.80 | 208,360 | — | — |
| 2022-03-21 | $214.60 | $214.60 | 300,420 | — | — |
| 2022-03-18 | $215.40 | $215.40 | 366,245 | — | — |
| 2022-03-17 | $196.20 | $196.20 | 288,125 | — | — |
| 2022-03-16 | $177.20 | $177.20 | 323,390 | — | — |
| 2022-03-15 | $159.20 | $159.20 | 216,195 | — | — |
| 2022-03-14 | $149.80 | $149.80 | 186,600 | — | — |
| 2022-03-11 | $163.60 | $163.60 | 133,605 | — | — |
| 2022-03-10 | $176.60 | $176.60 | 120,720 | — | — |
| 2022-03-09 | $179.40 | $179.40 | 203,505 | — | — |
| 2022-03-08 | $175.00 | $175.00 | 391,565 | — | — |
| 2022-03-07 | $166.20 | $166.20 | 292,565 | — | — |
| 2022-03-04 | $163.60 | $163.60 | 203,440 | — | — |
| 2022-03-03 | $169.40 | $169.40 | 221,940 | — | — |
| 2022-03-02 | $176.20 | $176.20 | 199,840 | — | — |
| 2022-03-01 | $186.60 | $186.60 | 235,950 | — | — |
| 2022-02-28 | $190.40 | $190.40 | 449,600 | — | — |
| 2022-02-25 | $176.20 | $176.20 | 915,860 | — | — |
| 2022-02-24 | $224.80 | $224.80 | 463,380 | — | — |
| 2022-02-23 | $196.20 | $196.20 | 237,200 | — | — |
| 2022-02-22 | $197.80 | $197.80 | 361,395 | — | — |
| 2022-02-18 | $213.20 | $213.20 | 142,935 | — | — |
| 2022-02-17 | $217.40 | $217.40 | 117,320 | — | — |
| 2022-02-16 | $228.00 | $228.00 | 144,005 | — | — |
| 2022-02-15 | $227.80 | $227.80 | 132,615 | — | — |
| 2022-02-14 | $210.60 | $210.60 | 128,780 | — | — |
| 2022-02-11 | $218.00 | $218.00 | 200,275 | — | — |
| 2022-02-10 | $233.40 | $233.40 | 198,375 | — | — |
| 2022-02-09 | $250.00 | $250.00 | 300,130 | — | — |
| 2022-02-08 | $231.20 | $231.20 | 159,105 | — | — |
| 2022-02-07 | $227.60 | $227.60 | 175,435 | — | — |
| 2022-02-04 | $227.60 | $227.60 | 231,410 | — | — |
| 2022-02-03 | $230.20 | $230.20 | 187,920 | — | — |
| 2022-02-02 | $248.40 | $248.40 | 148,775 | — | — |
| 2022-02-01 | $252.60 | $252.60 | 193,375 | — | — |
| 2022-01-31 | $245.60 | $245.60 | 229,500 | — | — |
| 2022-01-28 | $226.40 | $226.40 | 272,715 | — | — |
| 2022-01-27 | $218.40 | $218.40 | 249,885 | — | — |
| 2022-01-26 | $234.40 | $234.40 | 165,825 | — | — |
| 2022-01-25 | $241.80 | $241.80 | 190,350 | — | — |
| 2022-01-24 | $249.60 | $249.60 | 249,810 | — | — |
| 2022-01-21 | $250.20 | $250.20 | 202,000 | — | — |
| 2022-01-20 | $267.60 | $267.60 | 186,480 | — | — |
| 2022-01-19 | $276.60 | $276.60 | 137,855 | — | — |
| 2022-01-18 | $282.00 | $282.00 | 127,245 | — | — |
| 2022-01-14 | $298.00 | $298.00 | 150,300 | — | — |
| 2022-01-13 | $301.40 | $301.40 | 99,615 | — | — |
| 2022-01-12 | $319.40 | $319.40 | 74,750 | — | — |
| 2022-01-11 | $323.00 | $323.00 | 93,010 | — | — |
| 2022-01-10 | $311.60 | $311.60 | 173,025 | — | — |
| 2022-01-07 | $316.60 | $316.60 | 109,280 | — | — |
| 2022-01-06 | $322.20 | $322.20 | 331,925 | — | — |
| 2022-01-05 | $335.20 | $335.20 | 195,470 | — | — |
| 2022-01-04 | $375.40 | $375.40 | 107,725 | — | — |
| 2022-01-03 | $384.80 | $384.80 | 83,740 | — | — |