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
- 2015-03-24 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 | $86.00 | $86.00 | 625 | — | — |
| 2022-12-29 | $86.80 | $86.80 | 1,405 | — | — |
| 2022-12-28 | $84.80 | $84.80 | 873 | — | — |
| 2022-12-27 | $81.60 | $81.60 | 338 | — | — |
| 2022-12-23 | $78.40 | $78.40 | 558 | — | — |
| 2022-12-22 | $80.76 | $80.76 | 345 | — | — |
| 2022-12-21 | $78.00 | $78.00 | 1,003 | — | — |
| 2022-12-20 | $76.00 | $76.00 | 545 | — | — |
| 2022-12-19 | $78.00 | $78.00 | 1,153 | — | — |
| 2022-12-16 | $95.20 | $95.20 | 195 | — | — |
| 2022-12-15 | $97.60 | $97.60 | 328 | — | — |
| 2022-12-14 | $100.00 | $100.00 | 695 | — | — |
| 2022-12-13 | $102.40 | $102.40 | 1,448 | — | — |
| 2022-12-12 | $106.40 | $106.40 | 533 | — | — |
| 2022-12-09 | $109.60 | $109.60 | 938 | — | — |
| 2022-12-08 | $104.80 | $104.80 | 1,240 | — | — |
| 2022-12-07 | $100.40 | $100.40 | 5,133 | — | — |
| 2022-12-06 | $128.80 | $128.80 | 18,173 | — | — |
| 2022-12-05 | $104.40 | $104.40 | 1,630 | — | — |
| 2022-12-02 | $98.80 | $98.80 | 495 | — | — |
| 2022-12-01 | $101.00 | $101.00 | 1,063 | — | — |
| 2022-11-30 | $100.80 | $100.80 | 2,620 | — | — |
| 2022-11-29 | $91.60 | $91.60 | 230 | — | — |
| 2022-11-28 | $87.60 | $87.60 | 528 | — | — |
| 2022-11-25 | $93.60 | $93.60 | 1,420 | — | — |
| 2022-11-23 | $86.00 | $86.00 | 1,185 | — | — |
| 2022-11-22 | $79.20 | $79.20 | 1,238 | — | — |
| 2022-11-21 | $83.20 | $83.20 | 493 | — | — |
| 2022-11-18 | $85.20 | $85.20 | 580 | — | — |
| 2022-11-17 | $86.00 | $86.00 | 988 | — | — |
| 2022-11-16 | $89.20 | $89.20 | 2,315 | — | — |
| 2022-11-15 | $93.20 | $93.20 | 2,735 | — | — |
| 2022-11-14 | $96.00 | $96.00 | 5,668 | — | — |
| 2022-11-11 | $92.80 | $92.80 | 24,715 | — | — |
| 2022-11-10 | $95.60 | $95.60 | 748 | — | — |
| 2022-11-09 | $90.00 | $90.00 | 2,675 | — | — |
| 2022-11-08 | $96.96 | $96.96 | 437 | — | — |
| 2022-11-07 | $102.72 | $102.72 | 266 | — | — |
| 2022-11-04 | $108.48 | $108.48 | 430 | — | — |
| 2022-11-03 | $115.20 | $115.20 | 2,231 | — | — |
| 2022-11-02 | $114.24 | $114.24 | 845 | — | — |
| 2022-11-01 | $120.00 | $120.00 | 680 | — | — |
| 2022-10-31 | $123.84 | $123.84 | 3,206 | — | — |
| 2022-10-28 | $161.28 | $161.28 | 137 | — | — |
| 2022-10-27 | $154.56 | $154.56 | 175 | — | — |
| 2022-10-26 | $162.24 | $162.24 | 446 | — | — |
| 2022-10-25 | $160.32 | $160.32 | 491 | — | — |
| 2022-10-24 | $171.84 | $171.84 | 669 | — | — |
| 2022-10-21 | $177.60 | $177.60 | 193 | — | — |
| 2022-10-20 | $171.84 | $171.84 | 1,102 | — | — |
| 2022-10-19 | $160.32 | $160.32 | 2,164 | — | — |
| 2022-10-18 | $165.12 | $165.12 | 234 | — | — |
| 2022-10-17 | $168.00 | $168.00 | 838 | — | — |
| 2022-10-14 | $166.08 | $166.08 | 217 | — | — |
| 2022-10-13 | $172.80 | $172.80 | 1,073 | — | — |
| 2022-10-12 | $188.16 | $188.16 | 683 | — | — |
| 2022-10-11 | $163.20 | $163.20 | 194 | — | — |
| 2022-10-10 | $165.12 | $165.12 | 283 | — | — |
| 2022-10-07 | $175.68 | $175.68 | 373 | — | — |
| 2022-10-06 | $182.40 | $182.40 | 849 | — | — |
| 2022-10-05 | $181.44 | $181.44 | 264 | — | — |
| 2022-10-04 | $186.24 | $186.24 | 565 | — | — |
| 2022-10-03 | $181.44 | $181.44 | 553 | — | — |
| 2022-09-30 | $169.92 | $169.92 | 195 | — | — |
| 2022-09-29 | $167.04 | $167.04 | 284 | — | — |
| 2022-09-28 | $176.64 | $176.64 | 363 | — | — |
| 2022-09-27 | $180.48 | $180.48 | 635 | — | — |
| 2022-09-26 | $182.40 | $182.40 | 517 | — | — |
| 2022-09-23 | $192.00 | $192.00 | 643 | — | — |
| 2022-09-22 | $209.28 | $209.28 | 777 | — | — |
| 2022-09-21 | $203.52 | $203.52 | 437 | — | — |
| 2022-09-20 | $204.48 | $204.48 | 333 | — | — |
| 2022-09-19 | $210.24 | $210.24 | 696 | — | — |
| 2022-09-16 | $211.20 | $211.20 | 916 | — | — |
| 2022-09-15 | $233.28 | $233.28 | 765 | — | — |
| 2022-09-14 | $241.92 | $241.92 | 739 | — | — |
| 2022-09-13 | $239.04 | $239.04 | 367 | — | — |
| 2022-09-12 | $232.32 | $232.32 | 1,411 | — | — |
| 2022-09-09 | $240.00 | $240.00 | 396 | — | — |
| 2022-09-08 | $232.32 | $232.32 | 376 | — | — |
| 2022-09-07 | $231.36 | $231.36 | 1,150 | — | — |
| 2022-09-06 | $237.12 | $237.12 | 845 | — | — |
| 2022-09-02 | $259.20 | $259.20 | 261 | — | — |
| 2022-09-01 | $266.88 | $266.88 | 838 | — | — |
| 2022-08-31 | $259.20 | $259.20 | 416 | — | — |
| 2022-08-30 | $251.52 | $251.52 | 548 | — | — |
| 2022-08-29 | $268.80 | $268.80 | 463 | — | — |
| 2022-08-26 | $265.92 | $265.92 | 339 | — | — |
| 2022-08-25 | $264.00 | $264.00 | 358 | — | — |
| 2022-08-24 | $260.16 | $260.16 | 392 | — | — |
| 2022-08-23 | $267.84 | $267.84 | 870 | — | — |
| 2022-08-22 | $240.96 | $240.96 | 881 | — | — |
| 2022-08-19 | $243.84 | $243.84 | 712 | — | — |
| 2022-08-18 | $263.04 | $263.04 | 1,058 | — | — |
| 2022-08-17 | $274.56 | $274.56 | 798 | — | — |
| 2022-08-16 | $288.00 | $288.00 | 766 | — | — |
| 2022-08-15 | $288.00 | $288.00 | 639 | — | — |
| 2022-08-12 | $284.16 | $284.16 | 918 | — | — |
| 2022-08-11 | $298.56 | $298.56 | 2,677 | — | — |
| 2022-08-10 | $272.64 | $272.64 | 841 | — | — |
| 2022-08-09 | $265.92 | $265.92 | 1,543 | — | — |
| 2022-08-08 | $289.92 | $289.92 | 1,646 | — | — |
| 2022-08-05 | $281.28 | $281.28 | 967 | — | — |
| 2022-08-04 | $306.24 | $306.24 | 4,370 | — | — |
| 2022-08-03 | $260.16 | $260.16 | 5,088 | — | — |
| 2022-08-02 | $255.36 | $255.36 | 2,041 | — | — |
| 2022-08-01 | $244.80 | $244.80 | 931 | — | — |
| 2022-07-29 | $250.56 | $250.56 | 811 | — | — |
| 2022-07-28 | $265.92 | $265.92 | 1,074 | — | — |
| 2022-07-27 | $264.00 | $264.00 | 668 | — | — |
| 2022-07-26 | $261.12 | $261.12 | 1,851 | — | — |
| 2022-07-25 | $254.40 | $254.40 | 1,253 | — | — |
| 2022-07-22 | $259.20 | $259.20 | 2,350 | — | — |
| 2022-07-21 | $270.72 | $270.72 | 1,497 | — | — |
| 2022-07-20 | $270.72 | $270.72 | 4,113 | — | — |
| 2022-07-19 | $296.64 | $296.64 | 6,652 | — | — |
| 2022-07-18 | $307.20 | $307.20 | 77,214 | — | — |
| 2022-07-15 | $249.60 | $249.60 | 1,790 | — | — |
| 2022-07-14 | $214.08 | $214.08 | 989 | — | — |
| 2022-07-13 | $244.80 | $244.80 | 1,604 | — | — |
| 2022-07-12 | $236.16 | $236.16 | 3,249 | — | — |
| 2022-07-11 | $245.76 | $245.76 | 893 | — | — |
| 2022-07-08 | $259.20 | $259.20 | 726 | — | — |
| 2022-07-07 | $259.20 | $259.20 | 1,149 | — | — |
| 2022-07-06 | $264.00 | $264.00 | 2,060 | — | — |
| 2022-07-05 | $279.36 | $279.36 | 837 | — | — |
| 2022-07-01 | $278.40 | $278.40 | 923 | — | — |
| 2022-06-30 | $280.32 | $280.32 | 1,088 | — | — |
| 2022-06-29 | $297.60 | $297.60 | 1,148 | — | — |
| 2022-06-28 | $300.48 | $300.48 | 1,010 | — | — |
| 2022-06-27 | $316.80 | $316.80 | 1,569 | — | — |
| 2022-06-24 | $326.40 | $326.40 | 2,862 | — | — |
| 2022-06-23 | $321.60 | $321.60 | 5,019 | — | — |
| 2022-06-22 | $288.00 | $288.00 | 7,313 | — | — |
| 2022-06-21 | $287.04 | $287.04 | 14,857 | — | — |
| 2022-06-17 | $241.92 | $241.92 | 1,293 | — | — |
| 2022-06-16 | $259.20 | $259.20 | 2,414 | — | — |
| 2022-06-15 | $271.68 | $271.68 | 1,844 | — | — |
| 2022-06-14 | $303.36 | $303.36 | 3,329 | — | — |
| 2022-06-13 | $307.20 | $307.20 | 7,404 | — | — |
| 2022-06-10 | $307.20 | $307.20 | 24,698 | — | — |
| 2022-06-09 | $295.68 | $295.68 | 25,775 | — | — |
| 2022-06-08 | $261.12 | $261.12 | 2,920 | — | — |
| 2022-06-07 | $240.96 | $240.96 | 506 | — | — |
| 2022-06-06 | $251.52 | $251.52 | 830 | — | — |
| 2022-06-03 | $256.32 | $256.32 | 476 | — | — |
| 2022-06-02 | $259.20 | $259.20 | 498 | — | — |
| 2022-06-01 | $251.52 | $251.52 | 870 | — | — |
| 2022-05-31 | $263.04 | $263.04 | 1,111 | — | — |
| 2022-05-27 | $253.44 | $253.44 | 530 | — | — |
| 2022-05-26 | $261.12 | $261.12 | 3,006 | — | — |
| 2022-05-25 | $234.24 | $234.24 | 390 | — | — |
| 2022-05-24 | $234.24 | $234.24 | 360 | — | — |
| 2022-05-23 | $249.60 | $249.60 | 1,073 | — | — |
| 2022-05-20 | $248.64 | $248.64 | 1,072 | — | — |
| 2022-05-19 | $249.60 | $249.60 | 545 | — | — |
| 2022-05-18 | $249.60 | $249.60 | 1,156 | — | — |
| 2022-05-17 | $259.20 | $259.20 | 1,704 | — | — |
| 2022-05-16 | $256.32 | $256.32 | 979 | — | — |
| 2022-05-13 | $257.28 | $257.28 | 1,777 | — | — |
| 2022-05-12 | $213.12 | $213.12 | 2,325 | — | — |
| 2022-05-11 | $240.00 | $240.00 | 1,391 | — | — |
| 2022-05-10 | $247.68 | $247.68 | 1,872 | — | — |
| 2022-05-09 | $254.40 | $254.40 | 4,729 | — | — |
| 2022-05-06 | $326.40 | $326.40 | 1,178 | — | — |
| 2022-05-05 | $361.92 | $361.92 | 1,636 | — | — |
| 2022-05-04 | $391.68 | $391.68 | 1,196 | — | — |
| 2022-05-03 | $373.44 | $373.44 | 1,130 | — | — |
| 2022-05-02 | $361.92 | $361.92 | 2,200 | — | — |
| 2022-04-29 | $355.20 | $355.20 | 2,159 | — | — |
| 2022-04-28 | $385.92 | $385.92 | 1,115 | — | — |
| 2022-04-27 | $375.36 | $375.36 | 1,077 | — | — |
| 2022-04-26 | $394.56 | $394.56 | 3,616 | — | — |
| 2022-04-25 | $388.80 | $388.80 | 3,109 | — | — |
| 2022-04-22 | $421.44 | $421.44 | 2,386 | — | — |
| 2022-04-21 | $408.96 | $408.96 | 4,070 | — | — |
| 2022-04-20 | $410.88 | $410.88 | 2,207 | — | — |
| 2022-04-19 | $431.04 | $431.04 | 3,214 | — | — |
| 2022-04-18 | $417.60 | $417.60 | 4,549 | — | — |
| 2022-04-14 | $480.00 | $480.00 | 17,581 | — | — |
| 2022-04-13 | $412.80 | $412.80 | 4,634 | — | — |
| 2022-04-12 | $395.52 | $395.52 | 4,880 | — | — |
| 2022-04-11 | $396.48 | $396.48 | 6,416 | — | — |
| 2022-04-08 | $449.28 | $449.28 | 7,002 | — | — |
| 2022-04-07 | $497.28 | $497.28 | 9,898 | — | — |
| 2022-04-06 | $583.68 | $583.68 | 14,969 | — | — |
| 2022-04-05 | $639.36 | $639.36 | 72,840 | — | — |
| 2022-04-04 | $486.72 | $486.72 | 2,975 | — | — |
| 2022-04-01 | $470.40 | $470.40 | 1,330 | — | — |
| 2022-03-31 | $456.96 | $456.96 | 1,852 | — | — |
| 2022-03-30 | $471.36 | $471.36 | 1,932 | — | — |
| 2022-03-29 | $480.00 | $480.00 | 1,418 | — | — |
| 2022-03-28 | $451.20 | $451.20 | 4,520 | — | — |
| 2022-03-25 | $489.60 | $489.60 | 2,478 | — | — |
| 2022-03-24 | $514.56 | $514.56 | 6,416 | — | — |
| 2022-03-23 | $499.20 | $499.20 | 4,018 | — | — |
| 2022-03-22 | $500.16 | $500.16 | 4,719 | — | — |
| 2022-03-21 | $508.80 | $508.80 | 5,586 | — | — |
| 2022-03-18 | $508.80 | $508.80 | 8,398 | — | — |
| 2022-03-17 | $489.60 | $489.60 | 6,594 | — | — |
| 2022-03-16 | $479.04 | $479.04 | 18,058 | — | — |
| 2022-03-15 | $1,536.00 | $1,536.00 | 1,611 | — | — |
| 2022-03-14 | $1,747.20 | $1,747.20 | 191 | — | — |
| 2022-03-11 | $1,747.20 | $1,747.20 | 81 | — | — |
| 2022-03-10 | $1,785.60 | $1,785.60 | 95 | — | — |
| 2022-03-09 | $1,872.00 | $1,872.00 | 72 | — | — |
| 2022-03-08 | $1,948.80 | $1,948.80 | 588 | — | — |
| 2022-03-07 | $1,804.80 | $1,804.80 | 192 | — | — |
| 2022-03-04 | $1,795.20 | $1,795.20 | 81 | — | — |
| 2022-03-03 | $2,073.60 | $2,073.60 | 558 | — | — |
| 2022-03-02 | $1,824.00 | $1,824.00 | 126 | — | — |
| 2022-03-01 | $1,939.20 | $1,939.20 | 104 | — | — |
| 2022-02-28 | $1,920.00 | $1,920.00 | 422 | — | — |
| 2022-02-25 | $1,987.20 | $1,987.20 | 283 | — | — |
| 2022-02-24 | $2,304.00 | $2,304.00 | 39 | — | — |
| 2022-02-23 | $2,246.40 | $2,246.40 | 48 | — | — |
| 2022-02-22 | $2,304.00 | $2,304.00 | 106 | — | — |
| 2022-02-18 | $2,534.40 | $2,534.40 | 55 | — | — |
| 2022-02-17 | $2,736.00 | $2,736.00 | 122 | — | — |
| 2022-02-16 | $2,832.00 | $2,832.00 | 31 | — | — |
| 2022-02-15 | $2,755.20 | $2,755.20 | 47 | — | — |
| 2022-02-14 | $2,726.40 | $2,726.40 | 33 | — | — |
| 2022-02-11 | $2,688.00 | $2,688.00 | 44 | — | — |
| 2022-02-10 | $2,803.20 | $2,803.20 | 54 | — | — |
| 2022-02-09 | $2,851.20 | $2,851.20 | 33 | — | — |
| 2022-02-08 | $2,784.00 | $2,784.00 | 32 | — | — |
| 2022-02-07 | $2,908.80 | $2,908.80 | 82 | — | — |
| 2022-02-04 | $2,870.40 | $2,870.40 | 91 | — | — |
| 2022-02-03 | $2,870.40 | $2,870.40 | 43 | — | — |
| 2022-02-02 | $2,966.40 | $2,966.40 | 68 | — | — |
| 2022-02-01 | $2,947.20 | $2,947.20 | 368 | — | — |
| 2022-01-31 | $2,841.60 | $2,841.60 | 106 | — | — |
| 2022-01-28 | $2,784.00 | $2,784.00 | 51 | — | — |
| 2022-01-27 | $2,812.80 | $2,812.80 | 61 | — | — |
| 2022-01-26 | $2,976.00 | $2,976.00 | 16 | — | — |
| 2022-01-25 | $3,100.80 | $3,100.80 | 57 | — | — |
| 2022-01-24 | $2,918.40 | $2,918.40 | 111 | — | — |
| 2022-01-21 | $2,803.20 | $2,803.20 | 124 | — | — |
| 2022-01-20 | $3,168.00 | $3,168.00 | 301 | — | — |
| 2022-01-19 | $3,273.60 | $3,273.60 | 195 | — | — |
| 2022-01-18 | $3,388.80 | $3,388.80 | 247 | — | — |
| 2022-01-14 | $3,283.20 | $3,283.20 | 159 | — | — |
| 2022-01-13 | $3,552.00 | $3,552.00 | 100 | — | — |
| 2022-01-12 | $3,830.40 | $3,830.40 | 198 | — | — |
| 2022-01-11 | $4,070.40 | $4,070.40 | 83 | — | — |
| 2022-01-10 | $3,907.20 | $3,907.20 | 88 | — | — |
| 2022-01-07 | $4,128.00 | $4,128.00 | 53 | — | — |
| 2022-01-06 | $4,176.00 | $4,176.00 | 39 | — | — |
| 2022-01-05 | $4,060.80 | $4,060.80 | 105 | — | — |
| 2022-01-04 | $4,396.80 | $4,396.80 | 96 | — | — |
| 2022-01-03 | $4,560.00 | $4,560.00 | 142 | — | — |