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
- 2019-11-07 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 | $177.24 | $177.24 | 103 | — | — |
| 2022-12-29 | $177.24 | $177.24 | 72 | — | — |
| 2022-12-28 | $162.84 | $162.84 | 119 | — | — |
| 2022-12-27 | $157.20 | $157.20 | 118 | — | — |
| 2022-12-23 | $171.84 | $171.84 | 243 | — | — |
| 2022-12-22 | $177.60 | $177.60 | 660 | — | — |
| 2022-12-21 | $186.00 | $186.00 | 206 | — | — |
| 2022-12-20 | $182.40 | $182.40 | 319 | — | — |
| 2022-12-19 | $190.80 | $190.80 | 111 | — | — |
| 2022-12-16 | $199.20 | $199.20 | 566 | — | — |
| 2022-12-15 | $192.00 | $192.00 | 587 | — | — |
| 2022-12-14 | $175.20 | $175.20 | 942 | — | — |
| 2022-12-13 | $192.00 | $192.00 | 893 | — | — |
| 2022-12-12 | $194.04 | $194.04 | 877 | — | — |
| 2022-12-09 | $192.00 | $192.00 | 103 | — | — |
| 2022-12-08 | $178.80 | $178.80 | 328 | — | — |
| 2022-12-07 | $189.36 | $189.36 | 173 | — | — |
| 2022-12-06 | $187.20 | $187.20 | 50 | — | — |
| 2022-12-05 | $194.40 | $194.40 | 786 | — | — |
| 2022-12-02 | $198.00 | $198.00 | 79 | — | — |
| 2022-12-01 | $204.00 | $204.00 | 129 | — | — |
| 2022-11-30 | $202.80 | $202.80 | 266 | — | — |
| 2022-11-29 | $192.00 | $192.00 | 86 | — | — |
| 2022-11-28 | $192.00 | $192.00 | 224 | — | — |
| 2022-11-25 | $192.00 | $192.00 | 1,202 | — | — |
| 2022-11-23 | $198.00 | $198.00 | 523 | — | — |
| 2022-11-22 | $203.04 | $203.04 | 223 | — | — |
| 2022-11-21 | $202.80 | $202.80 | 217 | — | — |
| 2022-11-18 | $206.40 | $206.40 | 702 | — | — |
| 2022-11-17 | $225.60 | $225.60 | 359 | — | — |
| 2022-11-16 | $218.40 | $218.40 | 624 | — | — |
| 2022-11-15 | $199.20 | $199.20 | 420 | — | — |
| 2022-11-14 | $184.80 | $184.80 | 1,159 | — | — |
| 2022-11-11 | $178.80 | $178.80 | 876 | — | — |
| 2022-11-10 | $211.44 | $211.44 | 421 | — | — |
| 2022-11-09 | $199.20 | $199.20 | 487 | — | — |
| 2022-11-08 | $216.00 | $216.00 | 48 | — | — |
| 2022-11-07 | $220.80 | $220.80 | 862 | — | — |
| 2022-11-04 | $273.60 | $273.60 | 588 | — | — |
| 2022-11-03 | $249.60 | $249.60 | 653 | — | — |
| 2022-11-02 | $247.20 | $247.20 | 1,430 | — | — |
| 2022-11-01 | $205.20 | $205.20 | 2,145 | — | — |
| 2022-10-31 | $152.40 | $152.40 | 3,260 | — | — |
| 2022-10-28 | $216.00 | $216.00 | 618 | — | — |
| 2022-10-27 | $244.32 | $244.32 | 447 | — | — |
| 2022-10-26 | $298.44 | $298.44 | 357 | — | — |
| 2022-10-25 | $346.80 | $346.80 | 23 | — | — |
| 2022-10-24 | $341.28 | $341.28 | 33 | — | — |
| 2022-10-21 | $349.20 | $349.20 | 60 | — | — |
| 2022-10-20 | $345.60 | $345.60 | 7 | — | — |
| 2022-10-19 | $337.20 | $337.20 | 6 | — | — |
| 2022-10-18 | $342.72 | $342.72 | 7 | — | — |
| 2022-10-17 | $336.36 | $336.36 | 133 | — | — |
| 2022-10-14 | $324.00 | $324.00 | 11 | — | — |
| 2022-10-13 | $331.20 | $331.20 | 40 | — | — |
| 2022-10-12 | $370.80 | $370.80 | 63 | — | — |
| 2022-10-11 | $342.00 | $342.00 | 12 | — | — |
| 2022-10-10 | $322.80 | $322.80 | 24 | — | — |
| 2022-10-07 | $333.60 | $333.60 | 17 | — | — |
| 2022-10-06 | $327.00 | $327.00 | 62 | — | — |
| 2022-10-05 | $344.52 | $344.52 | 8 | — | — |
| 2022-10-04 | $333.00 | $333.00 | 88 | — | — |
| 2022-10-03 | $339.24 | $339.24 | 5 | — | — |
| 2022-09-30 | $330.00 | $330.00 | 9 | — | — |
| 2022-09-29 | $338.28 | $338.28 | 39 | — | — |
| 2022-09-28 | $328.80 | $328.80 | 320 | — | — |
| 2022-09-27 | $357.84 | $357.84 | 183 | — | — |
| 2022-09-26 | $354.00 | $354.00 | 302 | — | — |
| 2022-09-23 | $360.00 | $360.00 | 3,068 | — | — |
| 2022-09-22 | $625.20 | $625.20 | 38 | — | — |
| 2022-09-21 | $666.48 | $666.48 | 32 | — | — |
| 2022-09-20 | $708.00 | $708.00 | 5 | — | — |
| 2022-09-19 | $696.60 | $696.60 | 13 | — | — |
| 2022-09-16 | $692.40 | $692.40 | 7 | — | — |
| 2022-09-15 | $672.00 | $672.00 | 23 | — | — |
| 2022-09-14 | $654.00 | $654.00 | 225 | — | — |
| 2022-09-13 | $674.40 | $674.40 | 28 | — | — |
| 2022-09-12 | $703.80 | $703.80 | 42 | — | — |
| 2022-09-09 | $697.20 | $697.20 | 8 | — | — |
| 2022-09-08 | $661.20 | $661.20 | 199 | — | — |
| 2022-09-07 | $660.00 | $660.00 | 1,153 | — | — |
| 2022-09-06 | $763.20 | $763.20 | 1,688 | — | — |
| 2022-09-02 | $714.00 | $714.00 | 203 | — | — |
| 2022-09-01 | $650.04 | $650.04 | 107 | — | — |
| 2022-08-31 | $638.40 | $638.40 | 44 | — | — |
| 2022-08-30 | $589.20 | $589.20 | 44 | — | — |
| 2022-08-29 | $608.40 | $608.40 | 89 | — | — |
| 2022-08-26 | $643.80 | $643.80 | 74 | — | — |
| 2022-08-25 | $673.80 | $673.80 | 7 | — | — |
| 2022-08-24 | $678.00 | $678.00 | 26 | — | — |
| 2022-08-23 | $660.00 | $660.00 | 12 | — | — |
| 2022-08-22 | $660.00 | $660.00 | 221 | — | — |
| 2022-08-19 | $621.60 | $621.60 | 64 | — | — |
| 2022-08-18 | $631.20 | $631.20 | 35 | — | — |
| 2022-08-17 | $657.60 | $657.60 | 20 | — | — |
| 2022-08-16 | $660.00 | $660.00 | 120 | — | — |
| 2022-08-15 | $655.20 | $655.20 | 1,130 | — | — |
| 2022-08-12 | $597.60 | $597.60 | 57 | — | — |
| 2022-08-11 | $573.00 | $573.00 | 25 | — | — |
| 2022-08-10 | $565.20 | $565.20 | 83 | — | — |
| 2022-08-09 | $549.60 | $549.60 | 43 | — | — |
| 2022-08-08 | $548.40 | $548.40 | 34 | — | — |
| 2022-08-05 | $531.60 | $531.60 | 90 | — | — |
| 2022-08-04 | $511.20 | $511.20 | 293 | — | — |
| 2022-08-03 | $540.00 | $540.00 | 235 | — | — |
| 2022-08-02 | $500.40 | $500.40 | 246 | — | — |
| 2022-08-01 | $444.00 | $444.00 | 28 | — | — |
| 2022-07-29 | $444.00 | $444.00 | 68 | — | — |
| 2022-07-28 | $417.60 | $417.60 | 26 | — | — |
| 2022-07-27 | $444.72 | $444.72 | 13 | — | — |
| 2022-07-26 | $447.60 | $447.60 | 30 | — | — |
| 2022-07-25 | $446.40 | $446.40 | 0 | — | — |
| 2022-07-22 | $446.40 | $446.40 | 49 | — | — |
| 2022-07-21 | $474.00 | $474.00 | 68 | — | — |
| 2022-07-20 | $445.20 | $445.20 | 23 | — | — |
| 2022-07-19 | $447.60 | $447.60 | 12 | — | — |
| 2022-07-18 | $450.00 | $450.00 | 3 | — | — |
| 2022-07-15 | $448.68 | $448.68 | 0 | — | — |
| 2022-07-14 | $448.68 | $448.68 | 8 | — | — |
| 2022-07-13 | $457.20 | $457.20 | 0 | — | — |
| 2022-07-12 | $457.20 | $457.20 | 3 | — | — |
| 2022-07-11 | $448.20 | $448.20 | 19 | — | — |
| 2022-07-08 | $452.76 | $452.76 | 103 | — | — |
| 2022-07-07 | $460.56 | $460.56 | 32 | — | — |
| 2022-07-06 | $430.80 | $430.80 | 60 | — | — |
| 2022-07-05 | $432.00 | $432.00 | 63 | — | — |
| 2022-07-01 | $445.20 | $445.20 | 4 | — | — |
| 2022-06-30 | $426.00 | $426.00 | 37 | — | — |
| 2022-06-29 | $433.68 | $433.68 | 8 | — | — |
| 2022-06-28 | $465.60 | $465.60 | 23 | — | — |
| 2022-06-27 | $445.20 | $445.20 | 48 | — | — |
| 2022-06-24 | $466.32 | $466.32 | 153 | — | — |
| 2022-06-23 | $444.00 | $444.00 | 26 | — | — |
| 2022-06-22 | $432.00 | $432.00 | 50 | — | — |
| 2022-06-21 | $429.60 | $429.60 | 39 | — | — |
| 2022-06-17 | $433.80 | $433.80 | 8 | — | — |
| 2022-06-16 | $435.60 | $435.60 | 43 | — | — |
| 2022-06-15 | $433.80 | $433.80 | 45 | — | — |
| 2022-06-14 | $426.84 | $426.84 | 8 | — | — |
| 2022-06-13 | $422.40 | $422.40 | 41 | — | — |
| 2022-06-10 | $426.60 | $426.60 | 59 | — | — |
| 2022-06-09 | $432.00 | $432.00 | 18 | — | — |
| 2022-06-08 | $444.00 | $444.00 | 8 | — | — |
| 2022-06-07 | $404.40 | $404.40 | 38 | — | — |
| 2022-06-06 | $408.00 | $408.00 | 33 | — | — |
| 2022-06-03 | $445.20 | $445.20 | 25 | — | — |
| 2022-06-02 | $417.60 | $417.60 | 21 | — | — |
| 2022-06-01 | $402.00 | $402.00 | 98 | — | — |
| 2022-05-31 | $432.00 | $432.00 | 63 | — | — |
| 2022-05-27 | $400.80 | $400.80 | 58 | — | — |
| 2022-05-26 | $381.36 | $381.36 | 38 | — | — |
| 2022-05-25 | $380.40 | $380.40 | 22 | — | — |
| 2022-05-24 | $391.20 | $391.20 | 68 | — | — |
| 2022-05-23 | $360.00 | $360.00 | 248 | — | — |
| 2022-05-20 | $362.64 | $362.64 | 34 | — | — |
| 2022-05-19 | $357.60 | $357.60 | 63 | — | — |
| 2022-05-18 | $324.00 | $324.00 | 177 | — | — |
| 2022-05-17 | $400.80 | $400.80 | 63 | — | — |
| 2022-05-16 | $384.00 | $384.00 | 45 | — | — |
| 2022-05-13 | $370.80 | $370.80 | 50 | — | — |
| 2022-05-12 | $363.60 | $363.60 | 128 | — | — |
| 2022-05-11 | $391.20 | $391.20 | 126 | — | — |
| 2022-05-10 | $422.52 | $422.52 | 38 | — | — |
| 2022-05-09 | $394.80 | $394.80 | 227 | — | — |
| 2022-05-06 | $471.96 | $471.96 | 77 | — | — |
| 2022-05-05 | $445.20 | $445.20 | 104 | — | — |
| 2022-05-04 | $482.40 | $482.40 | 75 | — | — |
| 2022-05-03 | $505.20 | $505.20 | 34 | — | — |
| 2022-05-02 | $502.80 | $502.80 | 175 | — | — |
| 2022-04-29 | $463.20 | $463.20 | 870 | — | — |
| 2022-04-28 | $427.20 | $427.20 | 98 | — | — |
| 2022-04-27 | $424.80 | $424.80 | 89 | — | — |
| 2022-04-26 | $454.80 | $454.80 | 414 | — | — |
| 2022-04-25 | $468.00 | $468.00 | 191 | — | — |
| 2022-04-22 | $547.20 | $547.20 | 1,549 | — | — |
| 2022-04-21 | $624.00 | $624.00 | 552 | — | — |
| 2022-04-20 | $602.40 | $602.40 | 140 | — | — |
| 2022-04-19 | $612.00 | $612.00 | 88 | — | — |
| 2022-04-18 | $552.00 | $552.00 | 92 | — | — |
| 2022-04-14 | $597.60 | $597.60 | 63 | — | — |
| 2022-04-13 | $590.40 | $590.40 | 35 | — | — |
| 2022-04-12 | $616.80 | $616.80 | 173 | — | — |
| 2022-04-11 | $592.80 | $592.80 | 236 | — | — |
| 2022-04-08 | $684.00 | $684.00 | 79 | — | — |
| 2022-04-07 | $667.20 | $667.20 | 114 | — | — |
| 2022-04-06 | $636.00 | $636.00 | 455 | — | — |
| 2022-04-05 | $657.60 | $657.60 | 161 | — | — |
| 2022-04-04 | $712.80 | $712.80 | 56 | — | — |
| 2022-04-01 | $720.00 | $720.00 | 233 | — | — |
| 2022-03-31 | $780.00 | $780.00 | 94 | — | — |
| 2022-03-30 | $861.60 | $861.60 | 304 | — | — |
| 2022-03-29 | $813.60 | $813.60 | 275 | — | — |
| 2022-03-28 | $724.80 | $724.80 | 170 | — | — |
| 2022-03-25 | $724.80 | $724.80 | 299 | — | — |
| 2022-03-24 | $768.00 | $768.00 | 295 | — | — |
| 2022-03-23 | $756.00 | $756.00 | 327 | — | — |
| 2022-03-22 | $734.40 | $734.40 | 636 | — | — |
| 2022-03-21 | $662.40 | $662.40 | 456 | — | — |
| 2022-03-18 | $736.80 | $736.80 | 2,052 | — | — |
| 2022-03-17 | $604.80 | $604.80 | 968 | — | — |
| 2022-03-16 | $619.20 | $619.20 | 757 | — | — |
| 2022-03-15 | $585.60 | $585.60 | 790 | — | — |
| 2022-03-14 | $540.00 | $540.00 | 497 | — | — |
| 2022-03-11 | $799.20 | $799.20 | 150 | — | — |
| 2022-03-10 | $888.00 | $888.00 | 148 | — | — |
| 2022-03-09 | $960.00 | $960.00 | 18 | — | — |
| 2022-03-08 | $950.40 | $950.40 | 11 | — | — |
| 2022-03-07 | $914.40 | $914.40 | 31 | — | — |
| 2022-03-04 | $1,000.80 | $1,000.80 | 42 | — | — |
| 2022-03-03 | $1,003.20 | $1,003.20 | 31 | — | — |
| 2022-03-02 | $1,068.00 | $1,068.00 | 25 | — | — |
| 2022-03-01 | $1,056.00 | $1,056.00 | 95 | — | — |
| 2022-02-28 | $974.40 | $974.40 | 257 | — | — |
| 2022-02-25 | $1,192.80 | $1,192.80 | 7 | — | — |
| 2022-02-24 | $1,192.80 | $1,192.80 | 16 | — | — |
| 2022-02-23 | $1,219.20 | $1,219.20 | 15 | — | — |
| 2022-02-22 | $1,161.60 | $1,161.60 | 150 | — | — |
| 2022-02-18 | $1,212.00 | $1,212.00 | 95 | — | — |
| 2022-02-17 | $1,212.00 | $1,212.00 | 82 | — | — |
| 2022-02-16 | $1,296.00 | $1,296.00 | 26 | — | — |
| 2022-02-15 | $1,305.60 | $1,305.60 | 21 | — | — |
| 2022-02-14 | $1,298.40 | $1,298.40 | 38 | — | — |
| 2022-02-11 | $1,320.00 | $1,320.00 | 32 | — | — |
| 2022-02-10 | $1,272.00 | $1,272.00 | 68 | — | — |
| 2022-02-09 | $1,264.80 | $1,264.80 | 27 | — | — |
| 2022-02-08 | $1,296.00 | $1,296.00 | 91 | — | — |
| 2022-02-07 | $1,284.00 | $1,284.00 | 64 | — | — |
| 2022-02-04 | $1,322.40 | $1,322.40 | 31 | — | — |
| 2022-02-03 | $1,322.40 | $1,322.40 | 199 | — | — |
| 2022-02-02 | $1,476.00 | $1,476.00 | 39 | — | — |
| 2022-02-01 | $1,560.00 | $1,560.00 | 86 | — | — |
| 2022-01-31 | $1,466.40 | $1,466.40 | 43 | — | — |
| 2022-01-28 | $1,490.40 | $1,490.40 | 40 | — | — |
| 2022-01-27 | $1,567.20 | $1,567.20 | 7 | — | — |
| 2022-01-26 | $1,586.40 | $1,586.40 | 7 | — | — |
| 2022-01-25 | $1,608.00 | $1,608.00 | 15 | — | — |
| 2022-01-24 | $1,536.00 | $1,536.00 | 89 | — | — |
| 2022-01-21 | $1,704.00 | $1,704.00 | 136 | — | — |
| 2022-01-20 | $1,776.00 | $1,776.00 | 30 | — | — |
| 2022-01-19 | $1,752.00 | $1,752.00 | 128 | — | — |
| 2022-01-18 | $1,872.00 | $1,872.00 | 208 | — | — |
| 2022-01-14 | $2,160.00 | $2,160.00 | 975 | — | — |
| 2022-01-13 | $1,872.00 | $1,872.00 | 1,348 | — | — |
| 2022-01-12 | $1,764.00 | $1,764.00 | 376 | — | — |
| 2022-01-11 | $1,536.00 | $1,536.00 | 221 | — | — |
| 2022-01-10 | $1,471.20 | $1,471.20 | 168 | — | — |
| 2022-01-07 | $1,437.60 | $1,437.60 | 195 | — | — |
| 2022-01-06 | $1,473.60 | $1,473.60 | 185 | — | — |
| 2022-01-05 | $1,512.00 | $1,512.00 | 88 | — | — |
| 2022-01-04 | $1,677.60 | $1,677.60 | 80 | — | — |
| 2022-01-03 | $1,704.00 | $1,704.00 | 376 | — | — |