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
- 2020-11-18 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 | $206.00 | $206.00 | 21,885 | — | — |
| 2022-12-29 | $204.00 | $204.00 | 15,106 | — | — |
| 2022-12-28 | $196.00 | $196.00 | 15,946 | — | — |
| 2022-12-27 | $202.00 | $202.00 | 15,158 | — | — |
| 2022-12-23 | $200.00 | $200.00 | 5,487 | — | — |
| 2022-12-22 | $208.00 | $208.00 | 10,370 | — | — |
| 2022-12-21 | $212.00 | $212.00 | 12,102 | — | — |
| 2022-12-20 | $216.00 | $216.00 | 10,315 | — | — |
| 2022-12-19 | $208.00 | $208.00 | 5,851 | — | — |
| 2022-12-16 | $224.00 | $224.00 | 25,734 | — | — |
| 2022-12-15 | $222.00 | $222.00 | 11,241 | — | — |
| 2022-12-14 | $228.00 | $228.00 | 10,098 | — | — |
| 2022-12-13 | $212.00 | $212.00 | 6,970 | — | — |
| 2022-12-12 | $222.00 | $222.00 | 7,147 | — | — |
| 2022-12-09 | $206.00 | $206.00 | 4,872 | — | — |
| 2022-12-08 | $216.00 | $216.00 | 7,069 | — | — |
| 2022-12-07 | $216.00 | $216.00 | 7,025 | — | — |
| 2022-12-06 | $236.00 | $236.00 | 4,493 | — | — |
| 2022-12-05 | $246.00 | $246.00 | 6,683 | — | — |
| 2022-12-02 | $266.00 | $266.00 | 5,366 | — | — |
| 2022-12-01 | $254.00 | $254.00 | 5,461 | — | — |
| 2022-11-30 | $256.00 | $256.00 | 11,005 | — | — |
| 2022-11-29 | $246.00 | $246.00 | 4,354 | — | — |
| 2022-11-28 | $252.00 | $252.00 | 5,940 | — | — |
| 2022-11-25 | $258.00 | $258.00 | 2,528 | — | — |
| 2022-11-23 | $254.00 | $254.00 | 3,579 | — | — |
| 2022-11-22 | $252.00 | $252.00 | 3,448 | — | — |
| 2022-11-21 | $270.00 | $270.00 | 6,962 | — | — |
| 2022-11-18 | $278.00 | $278.00 | 4,102 | — | — |
| 2022-11-17 | $290.00 | $290.00 | 3,718 | — | — |
| 2022-11-16 | $280.00 | $280.00 | 5,559 | — | — |
| 2022-11-15 | $312.00 | $312.00 | 4,145 | — | — |
| 2022-11-14 | $300.00 | $300.00 | 5,947 | — | — |
| 2022-11-11 | $326.00 | $326.00 | 4,692 | — | — |
| 2022-11-10 | $314.00 | $314.00 | 5,763 | — | — |
| 2022-11-09 | $300.00 | $300.00 | 5,716 | — | — |
| 2022-11-08 | $326.00 | $326.00 | 6,298 | — | — |
| 2022-11-07 | $320.00 | $320.00 | 5,568 | — | — |
| 2022-11-04 | $316.00 | $316.00 | 4,375 | — | — |
| 2022-11-03 | $314.00 | $314.00 | 6,379 | — | — |
| 2022-11-02 | $306.00 | $306.00 | 8,775 | — | — |
| 2022-11-01 | $354.00 | $354.00 | 5,998 | — | — |
| 2022-10-31 | $354.00 | $354.00 | 7,524 | — | — |
| 2022-10-28 | $344.00 | $344.00 | 5,597 | — | — |
| 2022-10-27 | $328.00 | $328.00 | 5,903 | — | — |
| 2022-10-26 | $324.00 | $324.00 | 5,889 | — | — |
| 2022-10-25 | $318.00 | $318.00 | 10,118 | — | — |
| 2022-10-24 | $278.00 | $278.00 | 6,476 | — | — |
| 2022-10-21 | $290.00 | $290.00 | 8,350 | — | — |
| 2022-10-20 | $274.00 | $274.00 | 7,744 | — | — |
| 2022-10-19 | $250.00 | $250.00 | 7,382 | — | — |
| 2022-10-18 | $242.00 | $242.00 | 11,037 | — | — |
| 2022-10-17 | $232.00 | $232.00 | 15,003 | — | — |
| 2022-10-14 | $206.00 | $206.00 | 10,061 | — | — |
| 2022-10-13 | $222.00 | $222.00 | 30,777 | — | — |
| 2022-10-12 | $206.00 | $206.00 | 17,404 | — | — |
| 2022-10-11 | $212.00 | $212.00 | 12,058 | — | — |
| 2022-10-10 | $230.00 | $230.00 | 6,252 | — | — |
| 2022-10-07 | $226.00 | $226.00 | 5,378 | — | — |
| 2022-10-06 | $242.00 | $242.00 | 3,773 | — | — |
| 2022-10-05 | $244.00 | $244.00 | 3,117 | — | — |
| 2022-10-04 | $256.00 | $256.00 | 8,556 | — | — |
| 2022-10-03 | $244.00 | $244.00 | 7,163 | — | — |
| 2022-09-30 | $230.00 | $230.00 | 6,613 | — | — |
| 2022-09-29 | $242.00 | $242.00 | 6,783 | — | — |
| 2022-09-28 | $266.00 | $266.00 | 5,047 | — | — |
| 2022-09-27 | $252.00 | $252.00 | 9,315 | — | — |
| 2022-09-26 | $260.00 | $260.00 | 4,676 | — | — |
| 2022-09-23 | $272.00 | $272.00 | 6,528 | — | — |
| 2022-09-22 | $278.00 | $278.00 | 8,017 | — | — |
| 2022-09-21 | $282.00 | $282.00 | 9,626 | — | — |
| 2022-09-20 | $296.00 | $296.00 | 7,199 | — | — |
| 2022-09-19 | $296.00 | $296.00 | 7,712 | — | — |
| 2022-09-16 | $302.00 | $302.00 | 18,763 | — | — |
| 2022-09-15 | $330.00 | $330.00 | 15,802 | — | — |
| 2022-09-14 | $330.00 | $330.00 | 7,160 | — | — |
| 2022-09-13 | $340.00 | $340.00 | 8,661 | — | — |
| 2022-09-12 | $350.00 | $350.00 | 4,401 | — | — |
| 2022-09-09 | $344.00 | $344.00 | 6,708 | — | — |
| 2022-09-08 | $342.00 | $342.00 | 9,650 | — | — |
| 2022-09-07 | $374.00 | $374.00 | 7,066 | — | — |
| 2022-09-06 | $350.00 | $350.00 | 4,999 | — | — |
| 2022-09-02 | $356.00 | $356.00 | 4,815 | — | — |
| 2022-09-01 | $366.00 | $366.00 | 5,997 | — | — |
| 2022-08-31 | $374.00 | $374.00 | 6,137 | — | — |
| 2022-08-30 | $376.00 | $376.00 | 14,004 | — | — |
| 2022-08-29 | $400.00 | $400.00 | 4,160 | — | — |
| 2022-08-26 | $406.00 | $406.00 | 8,569 | — | — |
| 2022-08-25 | $418.00 | $418.00 | 5,106 | — | — |
| 2022-08-24 | $428.00 | $428.00 | 3,694 | — | — |
| 2022-08-23 | $416.00 | $416.00 | 4,643 | — | — |
| 2022-08-22 | $430.00 | $430.00 | 6,174 | — | — |
| 2022-08-19 | $460.00 | $460.00 | 5,778 | — | — |
| 2022-08-18 | $490.00 | $490.00 | 3,579 | — | — |
| 2022-08-17 | $494.00 | $494.00 | 5,748 | — | — |
| 2022-08-16 | $534.00 | $534.00 | 6,273 | — | — |
| 2022-08-15 | $540.00 | $540.00 | 9,101 | — | — |
| 2022-08-12 | $562.00 | $562.00 | 19,638 | — | — |
| 2022-08-11 | $510.00 | $510.00 | 6,463 | — | — |
| 2022-08-10 | $510.00 | $510.00 | 5,873 | — | — |
| 2022-08-09 | $508.00 | $508.00 | 5,642 | — | — |
| 2022-08-08 | $526.00 | $526.00 | 7,519 | — | — |
| 2022-08-05 | $490.00 | $490.00 | 3,282 | — | — |
| 2022-08-04 | $494.00 | $494.00 | 4,699 | — | — |
| 2022-08-03 | $494.00 | $494.00 | 3,651 | — | — |
| 2022-08-02 | $470.00 | $470.00 | 4,412 | — | — |
| 2022-08-01 | $462.00 | $462.00 | 5,462 | — | — |
| 2022-07-29 | $448.00 | $448.00 | 4,182 | — | — |
| 2022-07-28 | $438.00 | $438.00 | 4,947 | — | — |
| 2022-07-27 | $432.00 | $432.00 | 5,676 | — | — |
| 2022-07-26 | $402.00 | $402.00 | 7,079 | — | — |
| 2022-07-25 | $420.00 | $420.00 | 5,601 | — | — |
| 2022-07-22 | $422.00 | $422.00 | 9,283 | — | — |
| 2022-07-21 | $454.00 | $454.00 | 7,163 | — | — |
| 2022-07-20 | $456.00 | $456.00 | 15,230 | — | — |
| 2022-07-19 | $442.00 | $442.00 | 6,235 | — | — |
| 2022-07-18 | $414.00 | $414.00 | 6,213 | — | — |
| 2022-07-15 | $410.00 | $410.00 | 5,229 | — | — |
| 2022-07-14 | $404.00 | $404.00 | 8,960 | — | — |
| 2022-07-13 | $410.00 | $410.00 | 8,153 | — | — |
| 2022-07-12 | $402.00 | $402.00 | 10,354 | — | — |
| 2022-07-11 | $384.00 | $384.00 | 9,121 | — | — |
| 2022-07-08 | $414.00 | $414.00 | 8,598 | — | — |
| 2022-07-07 | $438.00 | $438.00 | 9,135 | — | — |
| 2022-07-06 | $416.00 | $416.00 | 6,928 | — | — |
| 2022-07-05 | $410.00 | $410.00 | 13,324 | — | — |
| 2022-07-01 | $390.00 | $390.00 | 12,860 | — | — |
| 2022-06-30 | $390.00 | $390.00 | 27,279 | — | — |
| 2022-06-29 | $376.00 | $376.00 | 17,634 | — | — |
| 2022-06-28 | $412.00 | $412.00 | 11,858 | — | — |
| 2022-06-27 | $428.00 | $428.00 | 14,551 | — | — |
| 2022-06-24 | $468.00 | $468.00 | 100,746 | — | — |
| 2022-06-23 | $470.00 | $470.00 | 10,563 | — | — |
| 2022-06-22 | $480.00 | $480.00 | 12,102 | — | — |
| 2022-06-21 | $494.00 | $494.00 | 11,726 | — | — |
| 2022-06-17 | $520.00 | $520.00 | 18,287 | — | — |
| 2022-06-16 | $474.00 | $474.00 | 17,777 | — | — |
| 2022-06-15 | $470.00 | $470.00 | 50,476 | — | — |
| 2022-06-14 | $384.00 | $384.00 | 8,355 | — | — |
| 2022-06-13 | $388.00 | $388.00 | 9,616 | — | — |
| 2022-06-10 | $434.00 | $434.00 | 7,066 | — | — |
| 2022-06-09 | $480.00 | $480.00 | 9,079 | — | — |
| 2022-06-08 | $500.00 | $500.00 | 6,726 | — | — |
| 2022-06-07 | $498.00 | $498.00 | 11,122 | — | — |
| 2022-06-06 | $524.00 | $524.00 | 9,024 | — | — |
| 2022-06-03 | $520.00 | $520.00 | 6,326 | — | — |
| 2022-06-02 | $556.00 | $556.00 | 9,013 | — | — |
| 2022-06-01 | $520.00 | $520.00 | 10,577 | — | — |
| 2022-05-31 | $506.00 | $506.00 | 19,478 | — | — |
| 2022-05-27 | $504.00 | $504.00 | 7,169 | — | — |
| 2022-05-26 | $494.00 | $494.00 | 7,647 | — | — |
| 2022-05-25 | $462.00 | $462.00 | 7,125 | — | — |
| 2022-05-24 | $456.00 | $456.00 | 7,248 | — | — |
| 2022-05-23 | $490.00 | $490.00 | 6,130 | — | — |
| 2022-05-20 | $494.00 | $494.00 | 9,475 | — | — |
| 2022-05-19 | $496.00 | $496.00 | 8,749 | — | — |
| 2022-05-18 | $500.00 | $500.00 | 9,084 | — | — |
| 2022-05-17 | $538.00 | $538.00 | 8,656 | — | — |
| 2022-05-16 | $490.00 | $490.00 | 8,619 | — | — |
| 2022-05-13 | $496.00 | $496.00 | 23,771 | — | — |
| 2022-05-12 | $480.00 | $480.00 | 19,544 | — | — |
| 2022-05-11 | $444.00 | $444.00 | 14,898 | — | — |
| 2022-05-10 | $464.00 | $464.00 | 14,009 | — | — |
| 2022-05-09 | $520.00 | $520.00 | 7,866 | — | — |
| 2022-05-06 | $582.00 | $582.00 | 7,324 | — | — |
| 2022-05-05 | $598.00 | $598.00 | 4,887 | — | — |
| 2022-05-04 | $646.00 | $646.00 | 5,491 | — | — |
| 2022-05-03 | $644.00 | $644.00 | 6,725 | — | — |
| 2022-05-02 | $622.00 | $622.00 | 8,221 | — | — |
| 2022-04-29 | $610.00 | $610.00 | 6,547 | — | — |
| 2022-04-28 | $610.00 | $610.00 | 6,294 | — | — |
| 2022-04-27 | $582.00 | $582.00 | 5,665 | — | — |
| 2022-04-26 | $582.00 | $582.00 | 5,125 | — | — |
| 2022-04-25 | $608.00 | $608.00 | 10,345 | — | — |
| 2022-04-22 | $606.00 | $606.00 | 7,336 | — | — |
| 2022-04-21 | $656.00 | $656.00 | 5,142 | — | — |
| 2022-04-20 | $654.00 | $654.00 | 14,545 | — | — |
| 2022-04-19 | $618.00 | $618.00 | 4,713 | — | — |
| 2022-04-18 | $596.00 | $596.00 | 7,029 | — | — |
| 2022-04-14 | $628.00 | $628.00 | 7,804 | — | — |
| 2022-04-13 | $656.00 | $656.00 | 9,681 | — | — |
| 2022-04-12 | $642.00 | $642.00 | 11,028 | — | — |
| 2022-04-11 | $624.00 | $624.00 | 6,544 | — | — |
| 2022-04-08 | $620.00 | $620.00 | 15,112 | — | — |
| 2022-04-07 | $620.00 | $620.00 | 10,988 | — | — |
| 2022-04-06 | $616.00 | $616.00 | 5,971 | — | — |
| 2022-04-05 | $632.00 | $632.00 | 6,609 | — | — |
| 2022-04-04 | $640.00 | $640.00 | 8,829 | — | — |
| 2022-04-01 | $614.00 | $614.00 | 9,544 | — | — |
| 2022-03-31 | $622.00 | $622.00 | 9,536 | — | — |
| 2022-03-30 | $652.00 | $652.00 | 8,481 | — | — |
| 2022-03-29 | $654.00 | $654.00 | 12,683 | — | — |
| 2022-03-28 | $642.00 | $642.00 | 6,232 | — | — |
| 2022-03-25 | $656.00 | $656.00 | 5,711 | — | — |
| 2022-03-24 | $660.00 | $660.00 | 22,163 | — | — |
| 2022-03-23 | $666.00 | $666.00 | 10,427 | — | — |
| 2022-03-22 | $682.00 | $682.00 | 17,728 | — | — |
| 2022-03-21 | $646.00 | $646.00 | 16,940 | — | — |
| 2022-03-18 | $666.00 | $666.00 | 17,868 | — | — |
| 2022-03-17 | $672.00 | $672.00 | 21,934 | — | — |
| 2022-03-16 | $630.00 | $630.00 | 17,971 | — | — |
| 2022-03-15 | $618.00 | $618.00 | 9,064 | — | — |
| 2022-03-14 | $616.00 | $616.00 | 12,407 | — | — |
| 2022-03-11 | $622.00 | $622.00 | 17,399 | — | — |
| 2022-03-10 | $640.00 | $640.00 | 11,643 | — | — |
| 2022-03-09 | $702.00 | $702.00 | 10,970 | — | — |
| 2022-03-08 | $678.00 | $678.00 | 11,493 | — | — |
| 2022-03-07 | $664.00 | $664.00 | 16,726 | — | — |
| 2022-03-04 | $626.00 | $626.00 | 7,868 | — | — |
| 2022-03-03 | $654.00 | $654.00 | 10,794 | — | — |
| 2022-03-02 | $672.00 | $672.00 | 11,128 | — | — |
| 2022-03-01 | $682.00 | $682.00 | 8,787 | — | — |
| 2022-02-28 | $702.00 | $702.00 | 14,912 | — | — |
| 2022-02-25 | $682.00 | $682.00 | 8,902 | — | — |
| 2022-02-24 | $672.00 | $672.00 | 12,410 | — | — |
| 2022-02-23 | $658.00 | $658.00 | 6,195 | — | — |
| 2022-02-22 | $682.00 | $682.00 | 18,019 | — | — |
| 2022-02-18 | $734.00 | $734.00 | 8,038 | — | — |
| 2022-02-17 | $780.00 | $780.00 | 7,519 | — | — |
| 2022-02-16 | $792.00 | $792.00 | 9,604 | — | — |
| 2022-02-15 | $794.00 | $794.00 | 48,015 | — | — |
| 2022-02-14 | $698.00 | $698.00 | 8,134 | — | — |
| 2022-02-11 | $696.00 | $696.00 | 11,442 | — | — |
| 2022-02-10 | $718.00 | $718.00 | 13,519 | — | — |
| 2022-02-09 | $738.00 | $738.00 | 12,736 | — | — |
| 2022-02-08 | $726.00 | $726.00 | 8,018 | — | — |
| 2022-02-07 | $744.00 | $744.00 | 13,017 | — | — |
| 2022-02-04 | $740.00 | $740.00 | 11,000 | — | — |
| 2022-02-03 | $740.00 | $740.00 | 15,700 | — | — |
| 2022-02-02 | $732.00 | $732.00 | 10,009 | — | — |
| 2022-02-01 | $790.00 | $790.00 | 10,346 | — | — |
| 2022-01-31 | $764.00 | $764.00 | 16,952 | — | — |
| 2022-01-28 | $678.00 | $678.00 | 17,934 | — | — |
| 2022-01-27 | $716.00 | $716.00 | 8,885 | — | — |
| 2022-01-26 | $724.00 | $724.00 | 8,079 | — | — |
| 2022-01-25 | $728.00 | $728.00 | 7,519 | — | — |
| 2022-01-24 | $708.00 | $708.00 | 11,767 | — | — |
| 2022-01-21 | $724.00 | $724.00 | 10,297 | — | — |
| 2022-01-20 | $754.00 | $754.00 | 8,042 | — | — |
| 2022-01-19 | $772.00 | $772.00 | 8,059 | — | — |
| 2022-01-18 | $810.00 | $810.00 | 6,547 | — | — |
| 2022-01-14 | $820.00 | $820.00 | 7,990 | — | — |
| 2022-01-13 | $848.00 | $848.00 | 10,870 | — | — |
| 2022-01-12 | $860.00 | $860.00 | 7,514 | — | — |
| 2022-01-11 | $848.00 | $848.00 | 8,946 | — | — |
| 2022-01-10 | $792.00 | $792.00 | 13,379 | — | — |
| 2022-01-07 | $864.00 | $864.00 | 17,854 | — | — |
| 2022-01-06 | $840.00 | $840.00 | 25,132 | — | — |
| 2022-01-05 | $848.00 | $848.00 | 24,776 | — | — |
| 2022-01-04 | $892.00 | $892.00 | 8,814 | — | — |
| 2022-01-03 | $918.00 | $918.00 | 6,037 | — | — |