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
- 2022-02-22 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 | $205.60 | $205.60 | 5 | — | — |
| 2022-12-29 | $205.60 | $205.60 | 12,635 | — | — |
| 2022-12-28 | $206.00 | $206.00 | 10 | — | — |
| 2022-12-27 | $205.00 | $205.00 | 150 | — | — |
| 2022-12-23 | $204.40 | $204.40 | 1,800 | — | — |
| 2022-12-22 | $205.20 | $205.20 | 335 | — | — |
| 2022-12-21 | $205.60 | $205.60 | 0 | — | — |
| 2022-12-20 | $205.60 | $205.60 | 0 | — | — |
| 2022-12-19 | $205.60 | $205.60 | 0 | — | — |
| 2022-12-16 | $205.60 | $205.60 | 120 | — | — |
| 2022-12-15 | $204.60 | $204.60 | 0 | — | — |
| 2022-12-14 | $204.60 | $204.60 | 0 | — | — |
| 2022-12-13 | $204.60 | $204.60 | 0 | — | — |
| 2022-12-12 | $204.60 | $204.60 | 10 | — | — |
| 2022-12-09 | $204.20 | $204.20 | 0 | — | — |
| 2022-12-08 | $204.20 | $204.20 | 0 | — | — |
| 2022-12-07 | $204.20 | $204.20 | 0 | — | — |
| 2022-12-06 | $204.20 | $204.20 | 0 | — | — |
| 2022-12-05 | $204.20 | $204.20 | 175 | — | — |
| 2022-12-02 | $203.80 | $203.80 | 14,770 | — | — |
| 2022-12-01 | $203.80 | $203.80 | 510 | — | — |
| 2022-11-30 | $203.60 | $203.60 | 5,075 | — | — |
| 2022-11-29 | $204.00 | $204.00 | 0 | — | — |
| 2022-11-28 | $204.00 | $204.00 | 20 | — | — |
| 2022-11-25 | $203.00 | $203.00 | 0 | — | — |
| 2022-11-23 | $203.00 | $203.00 | 5 | — | — |
| 2022-11-22 | $203.00 | $203.00 | 205 | — | — |
| 2022-11-21 | $202.80 | $202.80 | 0 | — | — |
| 2022-11-18 | $202.80 | $202.80 | 0 | — | — |
| 2022-11-17 | $202.80 | $202.80 | 10 | — | — |
| 2022-11-16 | $202.80 | $202.80 | 10 | — | — |
| 2022-11-15 | $202.80 | $202.80 | 5 | — | — |
| 2022-11-14 | $202.80 | $202.80 | 550 | — | — |
| 2022-11-11 | $202.60 | $202.60 | 0 | — | — |
| 2022-11-10 | $202.60 | $202.60 | 0 | — | — |
| 2022-11-09 | $202.60 | $202.60 | 0 | — | — |
| 2022-11-08 | $202.60 | $202.60 | 0 | — | — |
| 2022-11-07 | $202.60 | $202.60 | 505 | — | — |
| 2022-11-04 | $202.60 | $202.60 | 100 | — | — |
| 2022-11-03 | $202.60 | $202.60 | 470 | — | — |
| 2022-11-02 | $202.50 | $202.50 | 0 | — | — |
| 2022-11-01 | $202.50 | $202.50 | 5 | — | — |
| 2022-10-31 | $202.20 | $202.20 | 55 | — | — |
| 2022-10-28 | $201.80 | $201.80 | 0 | — | — |
| 2022-10-27 | $201.80 | $201.80 | 0 | — | — |
| 2022-10-26 | $201.80 | $201.80 | 30,060 | — | — |
| 2022-10-25 | $201.80 | $201.80 | 10 | — | — |
| 2022-10-24 | $201.80 | $201.80 | 155 | — | — |
| 2022-10-21 | $201.60 | $201.60 | 745 | — | — |
| 2022-10-20 | $201.40 | $201.40 | 2,375 | — | — |
| 2022-10-19 | $201.00 | $201.00 | 17,580 | — | — |
| 2022-10-18 | $201.00 | $201.00 | 0 | — | — |
| 2022-10-17 | $201.00 | $201.00 | 3,750 | — | — |
| 2022-10-14 | $201.00 | $201.00 | 150 | — | — |
| 2022-10-13 | $201.00 | $201.00 | 5 | — | — |
| 2022-10-12 | $201.00 | $201.00 | 3,960 | — | — |
| 2022-10-11 | $201.00 | $201.00 | 240 | — | — |
| 2022-10-10 | $201.00 | $201.00 | 0 | — | — |
| 2022-10-07 | $201.00 | $201.00 | 270 | — | — |
| 2022-10-06 | $200.80 | $200.80 | 0 | — | — |
| 2022-10-05 | $200.80 | $200.80 | 0 | — | — |
| 2022-10-04 | $200.80 | $200.80 | 5 | — | — |
| 2022-10-03 | $200.80 | $200.80 | 115 | — | — |
| 2022-09-30 | $200.60 | $200.60 | 0 | — | — |
| 2022-09-29 | $200.60 | $200.60 | 0 | — | — |
| 2022-09-28 | $200.60 | $200.60 | 100 | — | — |
| 2022-09-27 | $200.40 | $200.40 | 1,090 | — | — |
| 2022-09-26 | $200.20 | $200.20 | 140 | — | — |
| 2022-09-23 | $200.40 | $200.40 | 1,210 | — | — |
| 2022-09-22 | $200.40 | $200.40 | 22,010 | — | — |
| 2022-09-21 | $200.40 | $200.40 | 770 | — | — |
| 2022-09-20 | $200.20 | $200.20 | 0 | — | — |
| 2022-09-19 | $200.20 | $200.20 | 175 | — | — |
| 2022-09-16 | $200.00 | $200.00 | 0 | — | — |
| 2022-09-15 | $200.00 | $200.00 | 230 | — | — |
| 2022-09-14 | $200.20 | $200.20 | 255 | — | — |
| 2022-09-13 | $200.40 | $200.40 | 12,495 | — | — |
| 2022-09-12 | $200.40 | $200.40 | 0 | — | — |
| 2022-09-09 | $200.40 | $200.40 | 30,360 | — | — |
| 2022-09-08 | $200.40 | $200.40 | 50 | — | — |
| 2022-09-07 | $200.40 | $200.40 | 525 | — | — |
| 2022-09-06 | $200.00 | $200.00 | 0 | — | — |
| 2022-09-02 | $200.00 | $200.00 | 55 | — | — |
| 2022-09-01 | $200.00 | $200.00 | 195 | — | — |
| 2022-08-31 | $199.60 | $199.60 | 0 | — | — |
| 2022-08-30 | $199.60 | $199.60 | 0 | — | — |
| 2022-08-29 | $199.60 | $199.60 | 0 | — | — |
| 2022-08-26 | $199.60 | $199.60 | 0 | — | — |
| 2022-08-25 | $199.60 | $199.60 | 0 | — | — |
| 2022-08-24 | $199.60 | $199.60 | 25 | — | — |
| 2022-08-23 | $200.00 | $200.00 | 0 | — | — |
| 2022-08-22 | $200.00 | $200.00 | 0 | — | — |
| 2022-08-19 | $200.00 | $200.00 | 600 | — | — |
| 2022-08-18 | $199.80 | $199.80 | 0 | — | — |
| 2022-08-17 | $199.80 | $199.80 | 0 | — | — |
| 2022-08-16 | $199.80 | $199.80 | 0 | — | — |
| 2022-08-15 | $199.80 | $199.80 | 0 | — | — |
| 2022-08-12 | $199.80 | $199.80 | 20 | — | — |
| 2022-08-11 | $199.40 | $199.40 | 10 | — | — |
| 2022-08-10 | $199.80 | $199.80 | 5 | — | — |
| 2022-08-09 | $199.60 | $199.60 | 2,815 | — | — |
| 2022-08-08 | $199.40 | $199.40 | 160 | — | — |
| 2022-08-05 | $199.30 | $199.30 | 0 | — | — |
| 2022-08-04 | $199.30 | $199.30 | 0 | — | — |
| 2022-08-03 | $199.30 | $199.30 | 0 | — | — |
| 2022-08-02 | $199.30 | $199.30 | 0 | — | — |
| 2022-08-01 | $199.30 | $199.30 | 0 | — | — |
| 2022-07-29 | $199.30 | $199.30 | 60 | — | — |
| 2022-07-28 | $199.00 | $199.00 | 55 | — | — |
| 2022-07-27 | $199.20 | $199.20 | 15 | — | — |
| 2022-07-26 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-25 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-22 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-21 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-20 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-19 | $198.60 | $198.60 | 2,285 | — | — |
| 2022-07-18 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-15 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-14 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-13 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-12 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-11 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-08 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-07 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-06 | $198.60 | $198.60 | 0 | — | — |
| 2022-07-05 | $198.60 | $198.60 | 3,730 | — | — |
| 2022-07-01 | $199.00 | $199.00 | 0 | — | — |
| 2022-06-30 | $199.00 | $199.00 | 0 | — | — |
| 2022-06-29 | $199.00 | $199.00 | 90 | — | — |
| 2022-06-28 | $198.60 | $198.60 | 105 | — | — |
| 2022-06-27 | $198.60 | $198.60 | 10 | — | — |
| 2022-06-24 | $198.20 | $198.20 | 75 | — | — |
| 2022-06-23 | $198.60 | $198.60 | 15 | — | — |
| 2022-06-22 | $198.40 | $198.40 | 0 | — | — |
| 2022-06-21 | $198.40 | $198.40 | 0 | — | — |
| 2022-06-17 | $198.40 | $198.40 | 0 | — | — |
| 2022-06-16 | $198.40 | $198.40 | 0 | — | — |
| 2022-06-15 | $198.40 | $198.40 | 5 | — | — |
| 2022-06-14 | $199.40 | $199.40 | 0 | — | — |
| 2022-06-13 | $199.40 | $199.40 | 0 | — | — |
| 2022-06-10 | $199.40 | $199.40 | 5 | — | — |
| 2022-06-09 | $198.80 | $198.80 | 250 | — | — |
| 2022-06-08 | $198.40 | $198.40 | 500 | — | — |
| 2022-06-07 | $197.60 | $197.60 | 0 | — | — |
| 2022-06-06 | $197.60 | $197.60 | 0 | — | — |
| 2022-06-03 | $197.60 | $197.60 | 0 | — | — |
| 2022-06-02 | $197.60 | $197.60 | 1,660 | — | — |
| 2022-06-01 | $198.30 | $198.30 | 0 | — | — |
| 2022-05-31 | $198.30 | $198.30 | 1,170 | — | — |
| 2022-05-27 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-26 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-25 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-24 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-23 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-20 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-19 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-18 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-17 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-16 | $197.80 | $197.80 | 0 | — | — |
| 2022-05-13 | $197.80 | $197.80 | 135 | — | — |
| 2022-05-12 | $198.00 | $198.00 | 0 | — | — |
| 2022-05-11 | $198.00 | $198.00 | 230 | — | — |
| 2022-05-10 | $198.00 | $198.00 | 175 | — | — |
| 2022-05-09 | $198.64 | $198.64 | 0 | — | — |
| 2022-05-06 | $198.64 | $198.64 | 0 | — | — |
| 2022-05-05 | $198.64 | $198.64 | 15 | — | — |
| 2022-05-04 | $198.40 | $198.40 | 400 | — | — |
| 2022-05-03 | $199.40 | $199.40 | 0 | — | — |
| 2022-05-02 | $199.40 | $199.40 | 850 | — | — |
| 2022-04-29 | $198.40 | $198.40 | 50 | — | — |
| 2022-04-28 | $198.40 | $198.40 | 2,650 | — | — |
| 2022-04-27 | $198.20 | $198.20 | 3,020 | — | — |
| 2022-04-26 | $198.40 | $198.40 | 0 | — | — |
| 2022-04-25 | $198.40 | $198.40 | 0 | — | — |
| 2022-04-22 | $198.40 | $198.40 | 170 | — | — |
| 2022-04-21 | $199.20 | $199.20 | 255 | — | — |
| 2022-04-20 | $198.80 | $198.80 | 0 | — | — |
| 2022-04-19 | $198.80 | $198.80 | 45 | — | — |
| 2022-04-18 | $198.60 | $198.60 | 0 | — | — |
| 2022-04-14 | $198.60 | $198.60 | 225 | — | — |
| 2022-04-13 | $198.80 | $198.80 | 25 | — | — |
| 2022-04-12 | $198.80 | $198.80 | 20 | — | — |
| 2022-04-11 | $198.00 | $198.00 | 0 | — | — |
| 2022-04-08 | $198.00 | $198.00 | 0 | — | — |
| 2022-04-07 | $198.00 | $198.00 | 14,465 | — | — |
| 2022-04-06 | $197.80 | $197.80 | 0 | — | — |
| 2022-04-05 | $197.80 | $197.80 | 0 | — | — |
| 2022-04-04 | $197.80 | $197.80 | 0 | — | — |
| 2022-04-01 | $197.80 | $197.80 | 110 | — | — |
| 2022-03-31 | $198.00 | $198.00 | 745 | — | — |
| 2022-03-30 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-29 | $197.80 | $197.80 | 5 | — | — |
| 2022-03-28 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-25 | $197.80 | $197.80 | 5 | — | — |
| 2022-03-24 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-23 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-22 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-21 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-18 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-17 | $197.80 | $197.80 | 75 | — | — |
| 2022-03-16 | $197.40 | $197.40 | 0 | — | — |
| 2022-03-15 | $197.40 | $197.40 | 13,465 | — | — |
| 2022-03-14 | $198.00 | $198.00 | 10 | — | — |
| 2022-03-11 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-10 | $197.80 | $197.80 | 0 | — | — |
| 2022-03-09 | $197.80 | $197.80 | 260 | — | — |
| 2022-03-08 | $197.80 | $197.80 | 4,095 | — | — |
| 2022-03-07 | $197.60 | $197.60 | 4,755 | — | — |
| 2022-03-04 | $197.50 | $197.50 | 275 | — | — |
| 2022-03-03 | $197.60 | $197.60 | 39,020 | — | — |
| 2022-03-02 | $196.60 | $196.60 | 5,025 | — | — |
| 2022-03-01 | $197.40 | $197.40 | 5,795 | — | — |
| 2022-02-28 | $197.00 | $197.00 | 310 | — | — |
| 2022-02-25 | $196.20 | $196.20 | 205 | — | — |
| 2022-02-24 | $196.40 | $196.40 | 12,830 | — | — |
| 2022-02-23 | $197.00 | $197.00 | 40 | — | — |
| 2022-02-22 | $196.80 | $196.80 | 95 | — | — |