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
- 2006-09-22 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 | $195.00 | $195.00 | 157 | — | — |
| 2022-12-29 | $198.00 | $198.00 | 61 | — | — |
| 2022-12-28 | $195.00 | $195.00 | 57 | — | — |
| 2022-12-27 | $195.00 | $195.00 | 23 | — | — |
| 2022-12-23 | $204.00 | $204.00 | 9 | — | — |
| 2022-12-22 | $201.00 | $201.00 | 52 | — | — |
| 2022-12-21 | $216.00 | $216.00 | 71 | — | — |
| 2022-12-20 | $228.00 | $228.00 | 9 | — | — |
| 2022-12-19 | $228.00 | $228.00 | 45 | — | — |
| 2022-12-16 | $225.00 | $225.00 | 71 | — | — |
| 2022-12-15 | $207.00 | $207.00 | 35 | — | — |
| 2022-12-14 | $219.00 | $219.00 | 42 | — | — |
| 2022-12-13 | $213.00 | $213.00 | 199 | — | — |
| 2022-12-12 | $237.00 | $237.00 | 429 | — | — |
| 2022-12-09 | $246.00 | $246.00 | 794 | — | — |
| 2022-12-08 | $243.00 | $243.00 | 45 | — | — |
| 2022-12-07 | $240.00 | $240.00 | 238 | — | — |
| 2022-12-06 | $231.00 | $231.00 | 458 | — | — |
| 2022-12-05 | $213.00 | $213.00 | 51 | — | — |
| 2022-12-02 | $216.00 | $216.00 | 415 | — | — |
| 2022-12-01 | $204.00 | $204.00 | 24 | — | — |
| 2022-11-30 | $204.00 | $204.00 | 128 | — | — |
| 2022-11-29 | $207.00 | $207.00 | 153 | — | — |
| 2022-11-28 | $195.00 | $195.00 | 31 | — | — |
| 2022-11-25 | $198.00 | $198.00 | 16 | — | — |
| 2022-11-23 | $204.00 | $204.00 | 175 | — | — |
| 2022-11-22 | $201.00 | $201.00 | 795 | — | — |
| 2022-11-21 | $198.00 | $198.00 | 196 | — | — |
| 2022-11-18 | $204.00 | $204.00 | 744 | — | — |
| 2022-11-17 | $195.00 | $195.00 | 1,216 | — | — |
| 2022-11-16 | $198.00 | $198.00 | 1,181 | — | — |
| 2022-11-15 | $189.00 | $189.00 | 75 | — | — |
| 2022-11-14 | $183.00 | $183.00 | 150 | — | — |
| 2022-11-11 | $192.00 | $192.00 | 407 | — | — |
| 2022-11-10 | $186.00 | $186.00 | 77 | — | — |
| 2022-11-09 | $186.00 | $186.00 | 96 | — | — |
| 2022-11-08 | $189.00 | $189.00 | 94 | — | — |
| 2022-11-07 | $180.00 | $180.00 | 39 | — | — |
| 2022-11-04 | $183.00 | $183.00 | 78 | — | — |
| 2022-11-03 | $180.00 | $180.00 | 36 | — | — |
| 2022-11-02 | $183.00 | $183.00 | 17 | — | — |
| 2022-11-01 | $186.00 | $186.00 | 13 | — | — |
| 2022-10-31 | $186.00 | $186.00 | 49 | — | — |
| 2022-10-28 | $189.00 | $189.00 | 32 | — | — |
| 2022-10-27 | $192.00 | $192.00 | 64 | — | — |
| 2022-10-26 | $189.00 | $189.00 | 288 | — | — |
| 2022-10-25 | $192.00 | $192.00 | 73 | — | — |
| 2022-10-24 | $180.00 | $180.00 | 155 | — | — |
| 2022-10-21 | $198.00 | $198.00 | 52 | — | — |
| 2022-10-20 | $198.00 | $198.00 | 73 | — | — |
| 2022-10-19 | $201.00 | $201.00 | 235 | — | — |
| 2022-10-18 | $216.00 | $216.00 | 586 | — | — |
| 2022-10-17 | $192.00 | $192.00 | 60 | — | — |
| 2022-10-14 | $192.00 | $192.00 | 137 | — | — |
| 2022-10-13 | $198.00 | $198.00 | 1,009 | — | — |
| 2022-10-12 | $192.00 | $192.00 | 68 | — | — |
| 2022-10-11 | $186.00 | $186.00 | 54 | — | — |
| 2022-10-10 | $192.00 | $192.00 | 94 | — | — |
| 2022-10-07 | $192.00 | $192.00 | 25 | — | — |
| 2022-10-06 | $192.00 | $192.00 | 136 | — | — |
| 2022-10-05 | $186.00 | $186.00 | 30 | — | — |
| 2022-10-04 | $183.00 | $183.00 | 32 | — | — |
| 2022-10-03 | $180.00 | $180.00 | 44 | — | — |
| 2022-09-30 | $186.00 | $186.00 | 28 | — | — |
| 2022-09-29 | $177.00 | $177.00 | 41 | — | — |
| 2022-09-28 | $177.00 | $177.00 | 29 | — | — |
| 2022-09-27 | $177.00 | $177.00 | 208 | — | — |
| 2022-09-26 | $174.00 | $174.00 | 70 | — | — |
| 2022-09-23 | $180.00 | $180.00 | 63 | — | — |
| 2022-09-22 | $177.00 | $177.00 | 65 | — | — |
| 2022-09-21 | $183.00 | $183.00 | 185 | — | — |
| 2022-09-20 | $183.00 | $183.00 | 269 | — | — |
| 2022-09-19 | $192.00 | $192.00 | 267 | — | — |
| 2022-09-16 | $213.00 | $213.00 | 99 | — | — |
| 2022-09-15 | $216.00 | $216.00 | 248 | — | — |
| 2022-09-14 | $219.00 | $219.00 | 267 | — | — |
| 2022-09-13 | $222.00 | $222.00 | 106 | — | — |
| 2022-09-12 | $222.00 | $222.00 | 70 | — | — |
| 2022-09-09 | $225.00 | $225.00 | 511 | — | — |
| 2022-09-08 | $222.00 | $222.00 | 2,071 | — | — |
| 2022-09-07 | $204.00 | $204.00 | 243 | — | — |
| 2022-09-06 | $213.00 | $213.00 | 136 | — | — |
| 2022-09-02 | $213.00 | $213.00 | 59 | — | — |
| 2022-09-01 | $213.00 | $213.00 | 186 | — | — |
| 2022-08-31 | $225.00 | $225.00 | 76 | — | — |
| 2022-08-30 | $225.00 | $225.00 | 215 | — | — |
| 2022-08-29 | $234.00 | $234.00 | 627 | — | — |
| 2022-08-26 | $222.00 | $222.00 | 167 | — | — |
| 2022-08-25 | $228.00 | $228.00 | 658 | — | — |
| 2022-08-24 | $237.00 | $237.00 | 961 | — | — |
| 2022-08-23 | $252.00 | $252.00 | 1,380 | — | — |
| 2022-08-22 | $276.00 | $276.00 | 14,471 | — | — |
| 2022-08-19 | $255.00 | $255.00 | 55 | — | — |
| 2022-08-18 | $252.00 | $252.00 | 267 | — | — |
| 2022-08-17 | $252.00 | $252.00 | 139 | — | — |
| 2022-08-16 | $261.00 | $261.00 | 415 | — | — |
| 2022-08-15 | $264.00 | $264.00 | 193 | — | — |
| 2022-08-12 | $270.00 | $270.00 | 297 | — | — |
| 2022-08-11 | $267.00 | $267.00 | 305 | — | — |
| 2022-08-10 | $282.00 | $282.00 | 393 | — | — |
| 2022-08-09 | $276.00 | $276.00 | 383 | — | — |
| 2022-08-08 | $300.00 | $300.00 | 2,032 | — | — |
| 2022-08-05 | $285.00 | $285.00 | 9,488 | — | — |
| 2022-08-04 | $276.00 | $276.00 | 515 | — | — |
| 2022-08-03 | $327.00 | $327.00 | 1,466 | — | — |
| 2022-08-02 | $315.00 | $315.00 | 22,626 | — | — |
| 2022-08-01 | $249.00 | $249.00 | 80 | — | — |
| 2022-07-29 | $258.00 | $258.00 | 76 | — | — |
| 2022-07-28 | $249.00 | $249.00 | 168 | — | — |
| 2022-07-27 | $264.00 | $264.00 | 86 | — | — |
| 2022-07-26 | $270.00 | $270.00 | 46 | — | — |
| 2022-07-25 | $276.00 | $276.00 | 70 | — | — |
| 2022-07-22 | $282.00 | $282.00 | 139 | — | — |
| 2022-07-21 | $294.00 | $294.00 | 31 | — | — |
| 2022-07-20 | $294.00 | $294.00 | 85 | — | — |
| 2022-07-19 | $297.00 | $297.00 | 260 | — | — |
| 2022-07-18 | $294.00 | $294.00 | 239 | — | — |
| 2022-07-15 | $300.00 | $300.00 | 299 | — | — |
| 2022-07-14 | $297.00 | $297.00 | 222 | — | — |
| 2022-07-13 | $306.00 | $306.00 | 183 | — | — |
| 2022-07-12 | $312.00 | $312.00 | 63 | — | — |
| 2022-07-11 | $318.00 | $318.00 | 53 | — | — |
| 2022-07-08 | $315.00 | $315.00 | 25 | — | — |
| 2022-07-07 | $315.00 | $315.00 | 498 | — | — |
| 2022-07-06 | $318.00 | $318.00 | 57 | — | — |
| 2022-07-05 | $324.00 | $324.00 | 91 | — | — |
| 2022-07-01 | $324.00 | $324.00 | 66 | — | — |
| 2022-06-30 | $321.00 | $321.00 | 249 | — | — |
| 2022-06-29 | $315.00 | $315.00 | 61 | — | — |
| 2022-06-28 | $330.00 | $330.00 | 98 | — | — |
| 2022-06-27 | $324.00 | $324.00 | 83 | — | — |
| 2022-06-24 | $333.00 | $333.00 | 122 | — | — |
| 2022-06-23 | $336.00 | $336.00 | 164 | — | — |
| 2022-06-22 | $351.00 | $351.00 | 357 | — | — |
| 2022-06-21 | $330.00 | $330.00 | 41 | — | — |
| 2022-06-17 | $321.00 | $321.00 | 144 | — | — |
| 2022-06-16 | $309.00 | $309.00 | 216 | — | — |
| 2022-06-15 | $312.00 | $312.00 | 214 | — | — |
| 2022-06-14 | $318.00 | $318.00 | 247 | — | — |
| 2022-06-13 | $345.00 | $345.00 | 395 | — | — |
| 2022-06-10 | $387.00 | $387.00 | 88 | — | — |
| 2022-06-09 | $378.00 | $378.00 | 24 | — | — |
| 2022-06-08 | $393.00 | $393.00 | 127 | — | — |
| 2022-06-07 | $402.00 | $402.00 | 90 | — | — |
| 2022-06-06 | $399.00 | $399.00 | 209 | — | — |
| 2022-06-03 | $450.00 | $450.00 | 145 | — | — |
| 2022-06-02 | $408.00 | $408.00 | 46 | — | — |
| 2022-06-01 | $408.00 | $408.00 | 13 | — | — |
| 2022-05-31 | $405.00 | $405.00 | 37 | — | — |
| 2022-05-27 | $405.00 | $405.00 | 46 | — | — |
| 2022-05-26 | $390.00 | $390.00 | 124 | — | — |
| 2022-05-25 | $399.00 | $399.00 | 59 | — | — |
| 2022-05-24 | $399.00 | $399.00 | 69 | — | — |
| 2022-05-23 | $399.00 | $399.00 | 39 | — | — |
| 2022-05-20 | $411.00 | $411.00 | 72 | — | — |
| 2022-05-19 | $405.00 | $405.00 | 38 | — | — |
| 2022-05-18 | $408.00 | $408.00 | 88 | — | — |
| 2022-05-17 | $387.00 | $387.00 | 82 | — | — |
| 2022-05-16 | $396.00 | $396.00 | 77 | — | — |
| 2022-05-13 | $390.00 | $390.00 | 157 | — | — |
| 2022-05-12 | $372.00 | $372.00 | 95 | — | — |
| 2022-05-11 | $351.00 | $351.00 | 168 | — | — |
| 2022-05-10 | $393.00 | $393.00 | 92 | — | — |
| 2022-05-09 | $399.00 | $399.00 | 180 | — | — |
| 2022-05-06 | $405.00 | $405.00 | 1,057 | — | — |
| 2022-05-05 | $411.00 | $411.00 | 67 | — | — |
| 2022-05-04 | $414.00 | $414.00 | 41 | — | — |
| 2022-05-03 | $405.00 | $405.00 | 44 | — | — |
| 2022-05-02 | $399.00 | $399.00 | 54 | — | — |
| 2022-04-29 | $408.00 | $408.00 | 11 | — | — |
| 2022-04-28 | $399.00 | $399.00 | 126 | — | — |
| 2022-04-27 | $411.00 | $411.00 | 29 | — | — |
| 2022-04-26 | $396.00 | $396.00 | 48 | — | — |
| 2022-04-25 | $402.00 | $402.00 | 41 | — | — |
| 2022-04-22 | $396.00 | $396.00 | 26 | — | — |
| 2022-04-21 | $393.00 | $393.00 | 70 | — | — |
| 2022-04-20 | $387.00 | $387.00 | 190 | — | — |
| 2022-04-19 | $396.00 | $396.00 | 34 | — | — |
| 2022-04-18 | $393.00 | $393.00 | 32 | — | — |
| 2022-04-14 | $399.00 | $399.00 | 78 | — | — |
| 2022-04-13 | $405.00 | $405.00 | 112 | — | — |
| 2022-04-12 | $396.00 | $396.00 | 84 | — | — |
| 2022-04-11 | $408.00 | $408.00 | 47 | — | — |
| 2022-04-08 | $417.00 | $417.00 | 77 | — | — |
| 2022-04-07 | $396.00 | $396.00 | 152 | — | — |
| 2022-04-06 | $414.00 | $414.00 | 156 | — | — |
| 2022-04-05 | $420.00 | $420.00 | 228 | — | — |
| 2022-04-04 | $435.00 | $435.00 | 309 | — | — |
| 2022-04-01 | $420.00 | $420.00 | 60 | — | — |
| 2022-03-31 | $429.00 | $429.00 | 88 | — | — |
| 2022-03-30 | $444.00 | $444.00 | 146 | — | — |
| 2022-03-29 | $435.00 | $435.00 | 154 | — | — |
| 2022-03-28 | $423.00 | $423.00 | 349 | — | — |
| 2022-03-25 | $408.00 | $408.00 | 655 | — | — |
| 2022-03-24 | $399.00 | $399.00 | 704 | — | — |
| 2022-03-23 | $396.00 | $396.00 | 929 | — | — |
| 2022-03-22 | $384.00 | $384.00 | 713 | — | — |
| 2022-03-21 | $384.00 | $384.00 | 1,172 | — | — |
| 2022-03-18 | $402.00 | $402.00 | 1,521 | — | — |
| 2022-03-17 | $366.00 | $366.00 | 624 | — | — |
| 2022-03-16 | $375.00 | $375.00 | 610 | — | — |
| 2022-03-15 | $342.00 | $342.00 | 650 | — | — |
| 2022-03-14 | $423.00 | $423.00 | 392 | — | — |
| 2022-03-11 | $492.00 | $492.00 | 106 | — | — |
| 2022-03-10 | $525.00 | $525.00 | 17 | — | — |
| 2022-03-09 | $543.00 | $543.00 | 103 | — | — |
| 2022-03-08 | $549.00 | $549.00 | 51 | — | — |
| 2022-03-07 | $555.00 | $555.00 | 54 | — | — |
| 2022-03-04 | $567.00 | $567.00 | 22 | — | — |
| 2022-03-03 | $576.00 | $576.00 | 16 | — | — |
| 2022-03-02 | $570.00 | $570.00 | 22 | — | — |
| 2022-03-01 | $555.00 | $555.00 | 14 | — | — |
| 2022-02-28 | $549.00 | $549.00 | 17 | — | — |
| 2022-02-25 | $549.00 | $549.00 | 59 | — | — |
| 2022-02-24 | $528.00 | $528.00 | 284 | — | — |
| 2022-02-23 | $579.00 | $579.00 | 79 | — | — |
| 2022-02-22 | $606.00 | $606.00 | 332 | — | — |
| 2022-02-18 | $597.00 | $597.00 | 243 | — | — |
| 2022-02-17 | $612.00 | $612.00 | 35 | — | — |
| 2022-02-16 | $627.00 | $627.00 | 76 | — | — |
| 2022-02-15 | $627.00 | $627.00 | 91 | — | — |
| 2022-02-14 | $591.00 | $591.00 | 13 | — | — |
| 2022-02-11 | $588.00 | $588.00 | 143 | — | — |
| 2022-02-10 | $588.00 | $588.00 | 35 | — | — |
| 2022-02-09 | $573.00 | $573.00 | 131 | — | — |
| 2022-02-08 | $579.00 | $579.00 | 211 | — | — |
| 2022-02-07 | $546.00 | $546.00 | 63 | — | — |
| 2022-02-04 | $540.00 | $540.00 | 153 | — | — |
| 2022-02-03 | $507.00 | $507.00 | 50 | — | — |
| 2022-02-02 | $507.00 | $507.00 | 24 | — | — |
| 2022-02-01 | $498.00 | $498.00 | 38 | — | — |
| 2022-01-31 | $468.00 | $468.00 | 70 | — | — |
| 2022-01-28 | $447.00 | $447.00 | 52 | — | — |
| 2022-01-27 | $441.00 | $441.00 | 75 | — | — |
| 2022-01-26 | $450.00 | $450.00 | 60 | — | — |
| 2022-01-25 | $468.00 | $468.00 | 26 | — | — |
| 2022-01-24 | $477.00 | $477.00 | 117 | — | — |
| 2022-01-21 | $486.00 | $486.00 | 94 | — | — |
| 2022-01-20 | $522.00 | $522.00 | 322 | — | — |
| 2022-01-19 | $513.00 | $513.00 | 875 | — | — |
| 2022-01-18 | $489.00 | $489.00 | 35 | — | — |
| 2022-01-14 | $495.00 | $495.00 | 166 | — | — |
| 2022-01-13 | $498.00 | $498.00 | 1,181 | — | — |
| 2022-01-12 | $486.00 | $486.00 | 98 | — | — |
| 2022-01-11 | $483.00 | $483.00 | 167 | — | — |
| 2022-01-10 | $453.00 | $453.00 | 282 | — | — |
| 2022-01-07 | $477.00 | $477.00 | 1,058 | — | — |
| 2022-01-06 | $489.00 | $489.00 | 139 | — | — |
| 2022-01-05 | $495.00 | $495.00 | 217 | — | — |
| 2022-01-04 | $522.00 | $522.00 | 180 | — | — |
| 2022-01-03 | $561.00 | $561.00 | 152 | — | — |