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
- 2005-08-24 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 | $97.50 | $97.50 | 27,631 | — | — |
| 2022-12-29 | $99.00 | $99.00 | 13,377 | — | — |
| 2022-12-28 | $84.00 | $84.00 | 11,595 | — | — |
| 2022-12-27 | $75.00 | $75.00 | 15,164 | — | — |
| 2022-12-23 | $88.50 | $88.50 | 3,203 | — | — |
| 2022-12-22 | $85.50 | $85.50 | 5,489 | — | — |
| 2022-12-21 | $85.50 | $85.50 | 7,843 | — | — |
| 2022-12-20 | $93.00 | $93.00 | 9,547 | — | — |
| 2022-12-19 | $81.00 | $81.00 | 10,674 | — | — |
| 2022-12-16 | $88.50 | $88.50 | 38,458 | — | — |
| 2022-12-15 | $93.00 | $93.00 | 12,897 | — | — |
| 2022-12-14 | $100.50 | $100.50 | 8,426 | — | — |
| 2022-12-13 | $96.00 | $96.00 | 8,069 | — | — |
| 2022-12-12 | $100.50 | $100.50 | 8,707 | — | — |
| 2022-12-09 | $91.50 | $91.50 | 8,352 | — | — |
| 2022-12-08 | $100.50 | $100.50 | 4,921 | — | — |
| 2022-12-07 | $97.50 | $97.50 | 6,599 | — | — |
| 2022-12-06 | $100.50 | $100.50 | 6,460 | — | — |
| 2022-12-05 | $100.50 | $100.50 | 13,410 | — | — |
| 2022-12-02 | $102.00 | $102.00 | 19,807 | — | — |
| 2022-12-01 | $96.00 | $96.00 | 14,973 | — | — |
| 2022-11-30 | $96.00 | $96.00 | 25,782 | — | — |
| 2022-11-29 | $100.50 | $100.50 | 67,929 | — | — |
| 2022-11-28 | $130.50 | $130.50 | 9,381 | — | — |
| 2022-11-25 | $139.50 | $139.50 | 1,617 | — | — |
| 2022-11-23 | $139.50 | $139.50 | 6,201 | — | — |
| 2022-11-22 | $141.00 | $141.00 | 3,257 | — | — |
| 2022-11-21 | $145.50 | $145.50 | 5,467 | — | — |
| 2022-11-18 | $145.50 | $145.50 | 7,099 | — | — |
| 2022-11-17 | $153.00 | $153.00 | 16,901 | — | — |
| 2022-11-16 | $135.00 | $135.00 | 15,795 | — | — |
| 2022-11-15 | $153.00 | $153.00 | 5,587 | — | — |
| 2022-11-14 | $151.50 | $151.50 | 9,235 | — | — |
| 2022-11-11 | $162.00 | $162.00 | 9,574 | — | — |
| 2022-11-10 | $160.50 | $160.50 | 11,395 | — | — |
| 2022-11-09 | $141.00 | $141.00 | 11,355 | — | — |
| 2022-11-08 | $168.00 | $168.00 | 4,691 | — | — |
| 2022-11-07 | $171.00 | $171.00 | 6,640 | — | — |
| 2022-11-04 | $171.00 | $171.00 | 8,140 | — | — |
| 2022-11-03 | $163.50 | $163.50 | 7,219 | — | — |
| 2022-11-02 | $166.50 | $166.50 | 5,266 | — | — |
| 2022-11-01 | $174.00 | $174.00 | 5,968 | — | — |
| 2022-10-31 | $172.50 | $172.50 | 4,968 | — | — |
| 2022-10-28 | $178.50 | $178.50 | 8,657 | — | — |
| 2022-10-27 | $166.50 | $166.50 | 5,080 | — | — |
| 2022-10-26 | $174.00 | $174.00 | 7,567 | — | — |
| 2022-10-25 | $175.50 | $175.50 | 6,185 | — | — |
| 2022-10-24 | $166.50 | $166.50 | 8,179 | — | — |
| 2022-10-21 | $169.50 | $169.50 | 8,133 | — | — |
| 2022-10-20 | $169.50 | $169.50 | 6,828 | — | — |
| 2022-10-19 | $165.00 | $165.00 | 12,875 | — | — |
| 2022-10-18 | $174.00 | $174.00 | 9,499 | — | — |
| 2022-10-17 | $172.50 | $172.50 | 13,181 | — | — |
| 2022-10-14 | $163.50 | $163.50 | 16,978 | — | — |
| 2022-10-13 | $184.50 | $184.50 | 24,919 | — | — |
| 2022-10-12 | $193.50 | $193.50 | 16,517 | — | — |
| 2022-10-11 | $211.50 | $211.50 | 14,942 | — | — |
| 2022-10-10 | $219.00 | $219.00 | 9,377 | — | — |
| 2022-10-07 | $219.00 | $219.00 | 14,899 | — | — |
| 2022-10-06 | $234.00 | $234.00 | 16,115 | — | — |
| 2022-10-05 | $256.50 | $256.50 | 10,867 | — | — |
| 2022-10-04 | $261.00 | $261.00 | 27,415 | — | — |
| 2022-10-03 | $241.50 | $241.50 | 17,871 | — | — |
| 2022-09-30 | $258.00 | $258.00 | 24,084 | — | — |
| 2022-09-29 | $297.00 | $297.00 | 16,011 | — | — |
| 2022-09-28 | $307.50 | $307.50 | 24,727 | — | — |
| 2022-09-27 | $312.00 | $312.00 | 29,525 | — | — |
| 2022-09-26 | $322.50 | $322.50 | 44,975 | — | — |
| 2022-09-23 | $259.50 | $259.50 | 32,624 | — | — |
| 2022-09-22 | $282.00 | $282.00 | 33,709 | — | — |
| 2022-09-21 | $301.50 | $301.50 | 58,731 | — | — |
| 2022-09-20 | $381.00 | $381.00 | 31,692 | — | — |
| 2022-09-19 | $372.00 | $372.00 | 30,906 | — | — |
| 2022-09-16 | $375.00 | $375.00 | 167,527 | — | — |
| 2022-09-15 | $316.50 | $316.50 | 271,778 | — | — |
| 2022-09-14 | $508.50 | $508.50 | 21,927 | — | — |
| 2022-09-13 | $520.50 | $520.50 | 10,624 | — | — |
| 2022-09-12 | $528.00 | $528.00 | 31,148 | — | — |
| 2022-09-09 | $553.50 | $553.50 | 34,033 | — | — |
| 2022-09-08 | $528.00 | $528.00 | 27,654 | — | — |
| 2022-09-07 | $516.00 | $516.00 | 36,041 | — | — |
| 2022-09-06 | $436.50 | $436.50 | 30,455 | — | — |
| 2022-09-02 | $435.00 | $435.00 | 27,815 | — | — |
| 2022-09-01 | $451.50 | $451.50 | 49,359 | — | — |
| 2022-08-31 | $369.00 | $369.00 | 9,422 | — | — |
| 2022-08-30 | $361.50 | $361.50 | 13,971 | — | — |
| 2022-08-29 | $370.50 | $370.50 | 23,305 | — | — |
| 2022-08-26 | $402.00 | $402.00 | 37,853 | — | — |
| 2022-08-25 | $363.00 | $363.00 | 80,553 | — | — |
| 2022-08-24 | $306.00 | $306.00 | 30,576 | — | — |
| 2022-08-23 | $255.00 | $255.00 | 6,377 | — | — |
| 2022-08-22 | $244.50 | $244.50 | 9,609 | — | — |
| 2022-08-19 | $270.00 | $270.00 | 7,242 | — | — |
| 2022-08-18 | $283.50 | $283.50 | 7,457 | — | — |
| 2022-08-17 | $277.50 | $277.50 | 10,484 | — | — |
| 2022-08-16 | $277.50 | $277.50 | 9,640 | — | — |
| 2022-08-15 | $292.50 | $292.50 | 25,943 | — | — |
| 2022-08-12 | $247.50 | $247.50 | 11,825 | — | — |
| 2022-08-11 | $267.00 | $267.00 | 7,037 | — | — |
| 2022-08-10 | $279.00 | $279.00 | 7,325 | — | — |
| 2022-08-09 | $270.00 | $270.00 | 12,565 | — | — |
| 2022-08-08 | $262.50 | $262.50 | 8,506 | — | — |
| 2022-08-05 | $255.00 | $255.00 | 10,782 | — | — |
| 2022-08-04 | $252.00 | $252.00 | 22,113 | — | — |
| 2022-08-03 | $232.50 | $232.50 | 31,620 | — | — |
| 2022-08-02 | $177.00 | $177.00 | 4,787 | — | — |
| 2022-08-01 | $163.50 | $163.50 | 5,557 | — | — |
| 2022-07-29 | $175.50 | $175.50 | 4,954 | — | — |
| 2022-07-28 | $178.50 | $178.50 | 2,096 | — | — |
| 2022-07-27 | $181.50 | $181.50 | 5,803 | — | — |
| 2022-07-26 | $177.00 | $177.00 | 10,473 | — | — |
| 2022-07-25 | $156.00 | $156.00 | 17,410 | — | — |
| 2022-07-22 | $178.50 | $178.50 | 12,623 | — | — |
| 2022-07-21 | $193.50 | $193.50 | 6,335 | — | — |
| 2022-07-20 | $208.50 | $208.50 | 6,827 | — | — |
| 2022-07-19 | $202.50 | $202.50 | 6,525 | — | — |
| 2022-07-18 | $195.00 | $195.00 | 8,157 | — | — |
| 2022-07-15 | $198.00 | $198.00 | 8,233 | — | — |
| 2022-07-14 | $210.00 | $210.00 | 7,535 | — | — |
| 2022-07-13 | $220.50 | $220.50 | 10,301 | — | — |
| 2022-07-12 | $207.00 | $207.00 | 11,835 | — | — |
| 2022-07-11 | $184.50 | $184.50 | 9,949 | — | — |
| 2022-07-08 | $201.00 | $201.00 | 7,508 | — | — |
| 2022-07-07 | $207.00 | $207.00 | 11,211 | — | — |
| 2022-07-06 | $202.50 | $202.50 | 11,723 | — | — |
| 2022-07-05 | $178.50 | $178.50 | 19,970 | — | — |
| 2022-07-01 | $195.00 | $195.00 | 24,273 | — | — |
| 2022-06-30 | $186.00 | $186.00 | 11,463 | — | — |
| 2022-06-29 | $186.00 | $186.00 | 12,610 | — | — |
| 2022-06-28 | $184.50 | $184.50 | 23,223 | — | — |
| 2022-06-27 | $165.00 | $165.00 | 21,746 | — | — |
| 2022-06-24 | $141.00 | $141.00 | 187,849 | — | — |
| 2022-06-23 | $132.00 | $132.00 | 17,843 | — | — |
| 2022-06-22 | $123.00 | $123.00 | 17,586 | — | — |
| 2022-06-21 | $121.50 | $121.50 | 17,875 | — | — |
| 2022-06-17 | $130.50 | $130.50 | 25,581 | — | — |
| 2022-06-16 | $127.50 | $127.50 | 13,490 | — | — |
| 2022-06-15 | $127.50 | $127.50 | 11,745 | — | — |
| 2022-06-14 | $123.00 | $123.00 | 14,339 | — | — |
| 2022-06-13 | $115.50 | $115.50 | 20,962 | — | — |
| 2022-06-10 | $135.00 | $135.00 | 152,723 | — | — |
| 2022-06-09 | $127.50 | $127.50 | 18,641 | — | — |
| 2022-06-08 | $114.00 | $114.00 | 17,080 | — | — |
| 2022-06-07 | $102.00 | $102.00 | 27,459 | — | — |
| 2022-06-06 | $85.50 | $85.50 | 38,723 | — | — |
| 2022-06-03 | $78.00 | $78.00 | 87,595 | — | — |
| 2022-06-02 | $73.50 | $73.50 | 13,525 | — | — |
| 2022-06-01 | $70.50 | $70.50 | 17,894 | — | — |
| 2022-05-31 | $78.00 | $78.00 | 40,751 | — | — |
| 2022-05-27 | $84.00 | $84.00 | 10,181 | — | — |
| 2022-05-26 | $75.00 | $75.00 | 7,233 | — | — |
| 2022-05-25 | $75.00 | $75.00 | 9,487 | — | — |
| 2022-05-24 | $75.00 | $75.00 | 6,075 | — | — |
| 2022-05-23 | $78.00 | $78.00 | 9,133 | — | — |
| 2022-05-20 | $75.00 | $75.00 | 6,862 | — | — |
| 2022-05-19 | $72.00 | $72.00 | 8,526 | — | — |
| 2022-05-18 | $72.00 | $72.00 | 10,122 | — | — |
| 2022-05-17 | $78.00 | $78.00 | 11,030 | — | — |
| 2022-05-16 | $75.00 | $75.00 | 12,249 | — | — |
| 2022-05-13 | $88.50 | $88.50 | 16,654 | — | — |
| 2022-05-12 | $87.00 | $87.00 | 10,971 | — | — |
| 2022-05-11 | $82.50 | $82.50 | 20,704 | — | — |
| 2022-05-10 | $108.00 | $108.00 | 18,728 | — | — |
| 2022-05-09 | $102.00 | $102.00 | 10,613 | — | — |
| 2022-05-06 | $103.50 | $103.50 | 14,672 | — | — |
| 2022-05-05 | $94.50 | $94.50 | 19,399 | — | — |
| 2022-05-04 | $112.50 | $112.50 | 53,549 | — | — |
| 2022-05-03 | $84.00 | $84.00 | 20,775 | — | — |
| 2022-05-02 | $73.50 | $73.50 | 24,100 | — | — |
| 2022-04-29 | $79.50 | $79.50 | 44,629 | — | — |
| 2022-04-28 | $64.50 | $64.50 | 11,917 | — | — |
| 2022-04-27 | $64.50 | $64.50 | 8,233 | — | — |
| 2022-04-26 | $64.50 | $64.50 | 7,996 | — | — |
| 2022-04-25 | $69.00 | $69.00 | 13,917 | — | — |
| 2022-04-22 | $73.50 | $73.50 | 18,868 | — | — |
| 2022-04-21 | $69.00 | $69.00 | 18,899 | — | — |
| 2022-04-20 | $67.50 | $67.50 | 16,969 | — | — |
| 2022-04-19 | $63.00 | $63.00 | 10,925 | — | — |
| 2022-04-18 | $61.50 | $61.50 | 19,429 | — | — |
| 2022-04-14 | $72.00 | $72.00 | 8,885 | — | — |
| 2022-04-13 | $73.50 | $73.50 | 13,125 | — | — |
| 2022-04-12 | $73.50 | $73.50 | 8,663 | — | — |
| 2022-04-11 | $75.00 | $75.00 | 15,065 | — | — |
| 2022-04-08 | $76.50 | $76.50 | 18,493 | — | — |
| 2022-04-07 | $84.00 | $84.00 | 9,472 | — | — |
| 2022-04-06 | $88.50 | $88.50 | 19,687 | — | — |
| 2022-04-05 | $91.50 | $91.50 | 13,211 | — | — |
| 2022-04-04 | $97.50 | $97.50 | 5,899 | — | — |
| 2022-04-01 | $96.00 | $96.00 | 7,615 | — | — |
| 2022-03-31 | $97.50 | $97.50 | 7,444 | — | — |
| 2022-03-30 | $99.00 | $99.00 | 9,699 | — | — |
| 2022-03-29 | $103.50 | $103.50 | 16,236 | — | — |
| 2022-03-28 | $99.00 | $99.00 | 14,820 | — | — |
| 2022-03-25 | $93.00 | $93.00 | 15,370 | — | — |
| 2022-03-24 | $96.00 | $96.00 | 19,223 | — | — |
| 2022-03-23 | $103.50 | $103.50 | 8,563 | — | — |
| 2022-03-22 | $106.50 | $106.50 | 12,509 | — | — |
| 2022-03-21 | $109.50 | $109.50 | 10,353 | — | — |
| 2022-03-18 | $115.50 | $115.50 | 62,873 | — | — |
| 2022-03-17 | $120.00 | $120.00 | 24,909 | — | — |
| 2022-03-16 | $109.50 | $109.50 | 30,096 | — | — |
| 2022-03-15 | $100.50 | $100.50 | 20,784 | — | — |
| 2022-03-14 | $100.50 | $100.50 | 25,095 | — | — |
| 2022-03-11 | $109.50 | $109.50 | 11,893 | — | — |
| 2022-03-10 | $109.50 | $109.50 | 17,192 | — | — |
| 2022-03-09 | $133.50 | $133.50 | 16,409 | — | — |
| 2022-03-08 | $109.50 | $109.50 | 14,145 | — | — |
| 2022-03-07 | $111.00 | $111.00 | 11,437 | — | — |
| 2022-03-04 | $118.50 | $118.50 | 8,491 | — | — |
| 2022-03-03 | $129.00 | $129.00 | 10,665 | — | — |
| 2022-03-02 | $142.50 | $142.50 | 7,403 | — | — |
| 2022-03-01 | $148.50 | $148.50 | 11,165 | — | — |
| 2022-02-28 | $148.50 | $148.50 | 11,355 | — | — |
| 2022-02-25 | $141.00 | $141.00 | 12,501 | — | — |
| 2022-02-24 | $150.00 | $150.00 | 14,901 | — | — |
| 2022-02-23 | $126.00 | $126.00 | 12,769 | — | — |
| 2022-02-22 | $121.50 | $121.50 | 9,322 | — | — |
| 2022-02-18 | $126.00 | $126.00 | 15,434 | — | — |
| 2022-02-17 | $123.00 | $123.00 | 10,387 | — | — |
| 2022-02-16 | $136.50 | $136.50 | 6,475 | — | — |
| 2022-02-15 | $141.00 | $141.00 | 11,920 | — | — |
| 2022-02-14 | $124.50 | $124.50 | 7,049 | — | — |
| 2022-02-11 | $129.00 | $129.00 | 11,472 | — | — |
| 2022-02-10 | $136.50 | $136.50 | 25,663 | — | — |
| 2022-02-09 | $144.00 | $144.00 | 16,149 | — | — |
| 2022-02-08 | $126.00 | $126.00 | 14,859 | — | — |
| 2022-02-07 | $126.00 | $126.00 | 12,551 | — | — |
| 2022-02-04 | $126.00 | $126.00 | 19,581 | — | — |
| 2022-02-03 | $126.00 | $126.00 | 13,136 | — | — |
| 2022-02-02 | $144.00 | $144.00 | 16,082 | — | — |
| 2022-02-01 | $159.00 | $159.00 | 12,318 | — | — |
| 2022-01-31 | $162.00 | $162.00 | 16,888 | — | — |
| 2022-01-28 | $135.00 | $135.00 | 15,267 | — | — |
| 2022-01-27 | $124.50 | $124.50 | 13,566 | — | — |
| 2022-01-26 | $130.50 | $130.50 | 14,182 | — | — |
| 2022-01-25 | $130.50 | $130.50 | 11,587 | — | — |
| 2022-01-24 | $138.00 | $138.00 | 14,673 | — | — |
| 2022-01-21 | $123.00 | $123.00 | 13,102 | — | — |
| 2022-01-20 | $129.00 | $129.00 | 12,258 | — | — |
| 2022-01-19 | $135.00 | $135.00 | 12,498 | — | — |
| 2022-01-18 | $129.00 | $129.00 | 17,859 | — | — |
| 2022-01-14 | $142.50 | $142.50 | 16,204 | — | — |
| 2022-01-13 | $132.00 | $132.00 | 10,829 | — | — |
| 2022-01-12 | $141.00 | $141.00 | 12,559 | — | — |
| 2022-01-11 | $150.00 | $150.00 | 8,407 | — | — |
| 2022-01-10 | $148.50 | $148.50 | 10,790 | — | — |
| 2022-01-07 | $150.00 | $150.00 | 6,950 | — | — |
| 2022-01-06 | $153.00 | $153.00 | 15,028 | — | — |
| 2022-01-05 | $151.50 | $151.50 | 20,149 | — | — |
| 2022-01-04 | $163.50 | $163.50 | 17,932 | — | — |
| 2022-01-03 | $175.50 | $175.50 | 12,604 | — | — |