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
- 2022-04-27 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 | $126.40 | $126.40 | 269 | — | — |
| 2022-12-29 | $132.00 | $132.00 | 351 | — | — |
| 2022-12-28 | $128.80 | $128.80 | 345 | — | — |
| 2022-12-27 | $136.00 | $136.00 | 230 | — | — |
| 2022-12-23 | $139.20 | $139.20 | 244 | — | — |
| 2022-12-22 | $137.60 | $137.60 | 351 | — | — |
| 2022-12-21 | $147.20 | $147.20 | 75 | — | — |
| 2022-12-20 | $144.00 | $144.00 | 136 | — | — |
| 2022-12-19 | $148.00 | $148.00 | 336 | — | — |
| 2022-12-16 | $150.40 | $150.40 | 1,404 | — | — |
| 2022-12-15 | $164.00 | $164.00 | 450 | — | — |
| 2022-12-14 | $162.40 | $162.40 | 150 | — | — |
| 2022-12-13 | $166.40 | $166.40 | 129 | — | — |
| 2022-12-12 | $166.40 | $166.40 | 118 | — | — |
| 2022-12-09 | $156.80 | $156.80 | 326 | — | — |
| 2022-12-08 | $137.60 | $137.60 | 126 | — | — |
| 2022-12-07 | $137.60 | $137.60 | 186 | — | — |
| 2022-12-06 | $140.00 | $140.00 | 86 | — | — |
| 2022-12-05 | $139.20 | $139.20 | 586 | — | — |
| 2022-12-02 | $148.00 | $148.00 | 249 | — | — |
| 2022-12-01 | $149.60 | $149.60 | 224 | — | — |
| 2022-11-30 | $152.80 | $152.80 | 308 | — | — |
| 2022-11-29 | $144.80 | $144.80 | 394 | — | — |
| 2022-11-28 | $145.60 | $145.60 | 753 | — | — |
| 2022-11-25 | $184.00 | $184.00 | 135 | — | — |
| 2022-11-23 | $196.80 | $196.80 | 716 | — | — |
| 2022-11-22 | $225.60 | $225.60 | 1,176 | — | — |
| 2022-11-21 | $236.00 | $236.00 | 2,399 | — | — |
| 2022-11-18 | $195.20 | $195.20 | 141 | — | — |
| 2022-11-17 | $186.40 | $186.40 | 609 | — | — |
| 2022-11-16 | $181.60 | $181.60 | 318 | — | — |
| 2022-11-15 | $181.60 | $181.60 | 700 | — | — |
| 2022-11-14 | $163.20 | $163.20 | 304 | — | — |
| 2022-11-11 | $178.40 | $178.40 | 561 | — | — |
| 2022-11-10 | $156.00 | $156.00 | 211 | — | — |
| 2022-11-09 | $138.40 | $138.40 | 223 | — | — |
| 2022-11-08 | $152.80 | $152.80 | 66 | — | — |
| 2022-11-07 | $160.00 | $160.00 | 134 | — | — |
| 2022-11-04 | $156.80 | $156.80 | 163 | — | — |
| 2022-11-03 | $160.80 | $160.80 | 424 | — | — |
| 2022-11-02 | $156.80 | $156.80 | 141 | — | — |
| 2022-11-01 | $153.60 | $153.60 | 336 | — | — |
| 2022-10-31 | $142.40 | $142.40 | 46 | — | — |
| 2022-10-28 | $147.20 | $147.20 | 114 | — | — |
| 2022-10-27 | $145.60 | $145.60 | 294 | — | — |
| 2022-10-26 | $141.60 | $141.60 | 329 | — | — |
| 2022-10-25 | $137.60 | $137.60 | 180 | — | — |
| 2022-10-24 | $134.40 | $134.40 | 49 | — | — |
| 2022-10-21 | $134.40 | $134.40 | 99 | — | — |
| 2022-10-20 | $130.40 | $130.40 | 141 | — | — |
| 2022-10-19 | $121.60 | $121.60 | 86 | — | — |
| 2022-10-18 | $124.80 | $124.80 | 124 | — | — |
| 2022-10-17 | $121.60 | $121.60 | 193 | — | — |
| 2022-10-14 | $109.60 | $109.60 | 571 | — | — |
| 2022-10-13 | $120.00 | $120.00 | 1,560 | — | — |
| 2022-10-12 | $100.80 | $100.80 | 234 | — | — |
| 2022-10-11 | $100.00 | $100.00 | 1,884 | — | — |
| 2022-10-10 | $96.00 | $96.00 | 169 | — | — |
| 2022-10-07 | $97.60 | $97.60 | 539 | — | — |
| 2022-10-06 | $100.80 | $100.80 | 108 | — | — |
| 2022-10-05 | $104.00 | $104.00 | 315 | — | — |
| 2022-10-04 | $104.80 | $104.80 | 293 | — | — |
| 2022-10-03 | $101.60 | $101.60 | 213 | — | — |
| 2022-09-30 | $104.80 | $104.80 | 91 | — | — |
| 2022-09-29 | $104.80 | $104.80 | 263 | — | — |
| 2022-09-28 | $120.80 | $120.80 | 129 | — | — |
| 2022-09-27 | $116.00 | $116.00 | 491 | — | — |
| 2022-09-26 | $107.20 | $107.20 | 1,063 | — | — |
| 2022-09-23 | $125.60 | $125.60 | 570 | — | — |
| 2022-09-22 | $131.20 | $131.20 | 253 | — | — |
| 2022-09-21 | $139.20 | $139.20 | 581 | — | — |
| 2022-09-20 | $150.40 | $150.40 | 339 | — | — |
| 2022-09-19 | $156.80 | $156.80 | 234 | — | — |
| 2022-09-16 | $157.60 | $157.60 | 424 | — | — |
| 2022-09-15 | $159.20 | $159.20 | 211 | — | — |
| 2022-09-14 | $157.60 | $157.60 | 923 | — | — |
| 2022-09-13 | $162.40 | $162.40 | 735 | — | — |
| 2022-09-12 | $166.40 | $166.40 | 311 | — | — |
| 2022-09-09 | $163.20 | $163.20 | 683 | — | — |
| 2022-09-08 | $162.40 | $162.40 | 860 | — | — |
| 2022-09-07 | $162.40 | $162.40 | 400 | — | — |
| 2022-09-06 | $163.20 | $163.20 | 981 | — | — |
| 2022-09-02 | $164.80 | $164.80 | 301 | — | — |
| 2022-09-01 | $161.60 | $161.60 | 898 | — | — |
| 2022-08-31 | $160.80 | $160.80 | 3,671 | — | — |
| 2022-08-30 | $171.20 | $171.20 | 985 | — | — |
| 2022-08-29 | $165.60 | $165.60 | 1,395 | — | — |
| 2022-08-26 | $157.60 | $157.60 | 1,375 | — | — |
| 2022-08-25 | $167.20 | $167.20 | 848 | — | — |
| 2022-08-24 | $173.60 | $173.60 | 596 | — | — |
| 2022-08-23 | $176.00 | $176.00 | 691 | — | — |
| 2022-08-22 | $184.80 | $184.80 | 1,226 | — | — |
| 2022-08-19 | $186.40 | $186.40 | 2,183 | — | — |
| 2022-08-18 | $196.00 | $196.00 | 2,278 | — | — |
| 2022-08-17 | $186.40 | $186.40 | 2,274 | — | — |
| 2022-08-16 | $170.40 | $170.40 | 1,163 | — | — |
| 2022-08-15 | $169.60 | $169.60 | 1,976 | — | — |
| 2022-08-12 | $171.20 | $171.20 | 2,279 | — | — |
| 2022-08-11 | $193.60 | $193.60 | 815 | — | — |
| 2022-08-10 | $196.80 | $196.80 | 1,398 | — | — |
| 2022-08-09 | $199.20 | $199.20 | 4,210 | — | — |
| 2022-08-08 | $220.00 | $220.00 | 13,678 | — | — |
| 2022-08-05 | $199.20 | $199.20 | 1,646 | — | — |
| 2022-08-04 | $199.20 | $199.20 | 6,391 | — | — |
| 2022-08-03 | $221.60 | $221.60 | 26,941 | — | — |
| 2022-08-02 | $184.00 | $184.00 | 6,471 | — | — |
| 2022-08-01 | $161.60 | $161.60 | 1,248 | — | — |
| 2022-07-29 | $168.80 | $168.80 | 1,348 | — | — |
| 2022-07-28 | $171.20 | $171.20 | 5,693 | — | — |
| 2022-07-27 | $168.80 | $168.80 | 6,216 | — | — |
| 2022-07-26 | $166.40 | $166.40 | 41,905 | — | — |
| 2022-07-25 | $152.00 | $152.00 | 1,145 | — | — |
| 2022-07-22 | $157.60 | $157.60 | 851 | — | — |
| 2022-07-21 | $164.80 | $164.80 | 670 | — | — |
| 2022-07-20 | $164.00 | $164.00 | 956 | — | — |
| 2022-07-19 | $168.00 | $168.00 | 684 | — | — |
| 2022-07-18 | $160.80 | $160.80 | 588 | — | — |
| 2022-07-15 | $159.20 | $159.20 | 773 | — | — |
| 2022-07-14 | $162.40 | $162.40 | 1,169 | — | — |
| 2022-07-13 | $164.80 | $164.80 | 1,194 | — | — |
| 2022-07-12 | $170.40 | $170.40 | 951 | — | — |
| 2022-07-11 | $172.00 | $172.00 | 2,088 | — | — |
| 2022-07-08 | $188.00 | $188.00 | 440 | — | — |
| 2022-07-07 | $189.60 | $189.60 | 2,030 | — | — |
| 2022-07-06 | $191.20 | $191.20 | 961 | — | — |
| 2022-07-05 | $191.20 | $191.20 | 3,395 | — | — |
| 2022-07-01 | $181.60 | $181.60 | 1,555 | — | — |
| 2022-06-30 | $180.80 | $180.80 | 1,200 | — | — |
| 2022-06-29 | $184.00 | $184.00 | 1,413 | — | — |
| 2022-06-28 | $195.20 | $195.20 | 2,895 | — | — |
| 2022-06-27 | $197.60 | $197.60 | 6,708 | — | — |
| 2022-06-24 | $206.40 | $206.40 | 38,615 | — | — |
| 2022-06-23 | $190.40 | $190.40 | 3,996 | — | — |
| 2022-06-22 | $202.40 | $202.40 | 7,204 | — | — |
| 2022-06-21 | $192.00 | $192.00 | 2,944 | — | — |
| 2022-06-17 | $172.80 | $172.80 | 1,784 | — | — |
| 2022-06-16 | $191.20 | $191.20 | 2,029 | — | — |
| 2022-06-15 | $183.20 | $183.20 | 34,921 | — | — |
| 2022-06-14 | $162.40 | $162.40 | 505 | — | — |
| 2022-06-13 | $164.00 | $164.00 | 2,133 | — | — |
| 2022-06-10 | $196.80 | $196.80 | 980 | — | — |
| 2022-06-09 | $199.20 | $199.20 | 1,190 | — | — |
| 2022-06-08 | $216.80 | $216.80 | 1,411 | — | — |
| 2022-06-07 | $214.40 | $214.40 | 2,699 | — | — |
| 2022-06-06 | $226.40 | $226.40 | 3,538 | — | — |
| 2022-06-03 | $252.00 | $252.00 | 1,901 | — | — |
| 2022-06-02 | $256.00 | $256.00 | 1,491 | — | — |
| 2022-06-01 | $263.20 | $263.20 | 2,771 | — | — |
| 2022-05-31 | $260.80 | $260.80 | 4,018 | — | — |
| 2022-05-27 | $279.20 | $279.20 | 22,406 | — | — |
| 2022-05-26 | $240.00 | $240.00 | 5,714 | — | — |
| 2022-05-25 | $251.20 | $251.20 | 4,896 | — | — |
| 2022-05-24 | $291.20 | $291.20 | 9,265 | — | — |
| 2022-05-23 | $328.80 | $328.80 | 2,749 | — | — |
| 2022-05-20 | $355.20 | $355.20 | 3,081 | — | — |
| 2022-05-19 | $384.00 | $384.00 | 4,604 | — | — |
| 2022-05-18 | $428.80 | $428.80 | 6,536 | — | — |
| 2022-05-17 | $408.80 | $408.80 | 5,821 | — | — |
| 2022-05-16 | $477.60 | $477.60 | 4,095 | — | — |
| 2022-05-13 | $521.60 | $521.60 | 17,381 | — | — |
| 2022-05-12 | $708.80 | $708.80 | 27,719 | — | — |
| 2022-05-11 | $2,910.40 | $2,910.40 | 2,195 | — | — |
| 2022-05-10 | $2,724.80 | $2,724.80 | 4,471 | — | — |
| 2022-05-09 | $3,984.00 | $3,984.00 | 2,776 | — | — |
| 2022-05-06 | $3,178.40 | $3,178.40 | 1,835 | — | — |
| 2022-05-05 | $2,902.40 | $2,902.40 | 1,849 | — | — |
| 2022-05-04 | $2,764.80 | $2,764.80 | 4,056 | — | — |
| 2022-05-03 | $2,320.00 | $2,320.00 | 4,704 | — | — |
| 2022-05-02 | $2,035.20 | $2,035.20 | 1,883 | — | — |
| 2022-04-29 | $1,728.80 | $1,728.80 | 2,780 | — | — |
| 2022-04-28 | $1,923.20 | $1,923.20 | 6,526 | — | — |
| 2022-04-27 | $1,800.00 | $1,800.00 | 11,008 | — | — |