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
- 2018-01-25 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 | $225.92 | $225.92 | 408,956 | — | — |
| 2022-12-29 | $226.08 | $226.08 | 234,294 | — | — |
| 2022-12-28 | $228.96 | $228.96 | 337,038 | — | — |
| 2022-12-27 | $229.44 | $229.44 | 314,000 | — | — |
| 2022-12-23 | $229.60 | $229.60 | 390,069 | — | — |
| 2022-12-22 | $236.00 | $236.00 | 705,344 | — | — |
| 2022-12-21 | $223.84 | $223.84 | 339,656 | — | — |
| 2022-12-20 | $232.64 | $232.64 | 307,831 | — | — |
| 2022-12-19 | $234.40 | $234.40 | 516,013 | — | — |
| 2022-12-16 | $240.16 | $240.16 | 493,119 | — | — |
| 2022-12-15 | $239.36 | $239.36 | 674,706 | — | — |
| 2022-12-14 | $225.28 | $225.28 | 494,888 | — | — |
| 2022-12-13 | $233.28 | $233.28 | 477,156 | — | — |
| 2022-12-12 | $243.36 | $243.36 | 365,188 | — | — |
| 2022-12-09 | $244.80 | $244.80 | 296,650 | — | — |
| 2022-12-08 | $239.68 | $239.68 | 292,494 | — | — |
| 2022-12-07 | $244.64 | $244.64 | 507,763 | — | — |
| 2022-12-06 | $241.12 | $241.12 | 503,806 | — | — |
| 2022-12-05 | $234.08 | $234.08 | 430,906 | — | — |
| 2022-12-02 | $230.08 | $230.08 | 496,075 | — | — |
| 2022-12-01 | $234.24 | $234.24 | 373,506 | — | — |
| 2022-11-30 | $238.72 | $238.72 | 493,081 | — | — |
| 2022-11-29 | $247.84 | $247.84 | 232,400 | — | — |
| 2022-11-28 | $251.52 | $251.52 | 329,863 | — | — |
| 2022-11-25 | $242.56 | $242.56 | 117,388 | — | — |
| 2022-11-23 | $241.28 | $241.28 | 304,838 | — | — |
| 2022-11-22 | $246.72 | $246.72 | 226,550 | — | — |
| 2022-11-21 | $255.52 | $255.52 | 215,744 | — | — |
| 2022-11-18 | $262.56 | $262.56 | 315,906 | — | — |
| 2022-11-17 | $265.28 | $265.28 | 262,656 | — | — |
| 2022-11-16 | $267.84 | $267.84 | 248,594 | — | — |
| 2022-11-15 | $275.20 | $275.20 | 553,163 | — | — |
| 2022-11-14 | $271.68 | $271.68 | 255,581 | — | — |
| 2022-11-11 | $271.68 | $271.68 | 280,888 | — | — |
| 2022-11-10 | $275.36 | $275.36 | 423,844 | — | — |
| 2022-11-09 | $291.36 | $291.36 | 273,200 | — | — |
| 2022-11-08 | $282.56 | $282.56 | 349,381 | — | — |
| 2022-11-07 | $274.56 | $274.56 | 187,031 | — | — |
| 2022-11-04 | $277.60 | $277.60 | 329,250 | — | — |
| 2022-11-03 | $281.12 | $281.12 | 179,450 | — | — |
| 2022-11-02 | $287.04 | $287.04 | 234,150 | — | — |
| 2022-11-01 | $279.84 | $279.84 | 154,881 | — | — |
| 2022-10-31 | $282.56 | $282.56 | 130,469 | — | — |
| 2022-10-28 | $286.88 | $286.88 | 238,619 | — | — |
| 2022-10-27 | $293.76 | $293.76 | 152,056 | — | — |
| 2022-10-26 | $299.68 | $299.68 | 181,856 | — | — |
| 2022-10-25 | $306.72 | $306.72 | 156,606 | — | — |
| 2022-10-24 | $319.04 | $319.04 | 116,450 | — | — |
| 2022-10-21 | $324.00 | $324.00 | 170,256 | — | — |
| 2022-10-20 | $325.28 | $325.28 | 162,744 | — | — |
| 2022-10-19 | $329.60 | $329.60 | 197,431 | — | — |
| 2022-10-18 | $327.04 | $327.04 | 191,800 | — | — |
| 2022-10-17 | $333.44 | $333.44 | 214,606 | — | — |
| 2022-10-14 | $343.20 | $343.20 | 303,431 | — | — |
| 2022-10-13 | $335.68 | $335.68 | 318,381 | — | — |
| 2022-10-12 | $344.64 | $344.64 | 197,713 | — | — |
| 2022-10-11 | $348.16 | $348.16 | 169,619 | — | — |
| 2022-10-10 | $342.88 | $342.88 | 146,525 | — | — |
| 2022-10-07 | $334.56 | $334.56 | 195,088 | — | — |
| 2022-10-06 | $321.44 | $321.44 | 107,975 | — | — |
| 2022-10-05 | $312.32 | $312.32 | 154,019 | — | — |
| 2022-10-04 | $310.24 | $310.24 | 220,856 | — | — |
| 2022-10-03 | $322.40 | $322.40 | 230,588 | — | — |
| 2022-09-30 | $339.36 | $339.36 | 189,338 | — | — |
| 2022-09-29 | $329.92 | $329.92 | 294,869 | — | — |
| 2022-09-28 | $321.12 | $321.12 | 263,475 | — | — |
| 2022-09-27 | $335.20 | $335.20 | 213,200 | — | — |
| 2022-09-26 | $328.96 | $328.96 | 396,569 | — | — |
| 2022-09-23 | $317.12 | $317.12 | 352,581 | — | — |
| 2022-09-22 | $302.56 | $302.56 | 151,250 | — | — |
| 2022-09-21 | $301.76 | $301.76 | 205,238 | — | — |
| 2022-09-20 | $294.56 | $294.56 | 153,869 | — | — |
| 2022-09-19 | $287.84 | $287.84 | 406,988 | — | — |
| 2022-09-16 | $316.96 | $316.96 | 166,931 | — | — |
| 2022-09-15 | $306.40 | $306.40 | 123,138 | — | — |
| 2022-09-14 | $305.44 | $305.44 | 90,138 | — | — |
| 2022-09-13 | $304.16 | $304.16 | 174,344 | — | — |
| 2022-09-12 | $290.40 | $290.40 | 118,838 | — | — |
| 2022-09-09 | $295.52 | $295.52 | 96,281 | — | — |
| 2022-09-08 | $291.52 | $291.52 | 133,369 | — | — |
| 2022-09-07 | $296.80 | $296.80 | 101,406 | — | — |
| 2022-09-06 | $308.00 | $308.00 | 82,413 | — | — |
| 2022-09-02 | $305.44 | $305.44 | 139,263 | — | — |
| 2022-09-01 | $311.04 | $311.04 | 107,088 | — | — |
| 2022-08-31 | $307.84 | $307.84 | 88,238 | — | — |
| 2022-08-30 | $311.68 | $311.68 | 96,931 | — | — |
| 2022-08-29 | $315.36 | $315.36 | 142,050 | — | — |
| 2022-08-26 | $322.40 | $322.40 | 207,138 | — | — |
| 2022-08-25 | $315.20 | $315.20 | 77,869 | — | — |
| 2022-08-24 | $316.80 | $316.80 | 93,444 | — | — |
| 2022-08-23 | $322.24 | $322.24 | 210,906 | — | — |
| 2022-08-22 | $339.52 | $339.52 | 150,056 | — | — |
| 2022-08-19 | $338.56 | $338.56 | 94,831 | — | — |
| 2022-08-18 | $338.24 | $338.24 | 67,106 | — | — |
| 2022-08-17 | $337.60 | $337.60 | 91,956 | — | — |
| 2022-08-16 | $340.64 | $340.64 | 98,713 | — | — |
| 2022-08-15 | $343.84 | $343.84 | 125,819 | — | — |
| 2022-08-12 | $352.80 | $352.80 | 95,500 | — | — |
| 2022-08-11 | $347.04 | $347.04 | 95,119 | — | — |
| 2022-08-10 | $343.04 | $343.04 | 96,431 | — | — |
| 2022-08-09 | $351.04 | $351.04 | 51,750 | — | — |
| 2022-08-08 | $353.12 | $353.12 | 126,706 | — | — |
| 2022-08-05 | $344.00 | $344.00 | 109,163 | — | — |
| 2022-08-04 | $341.12 | $341.12 | 108,394 | — | — |
| 2022-08-03 | $351.20 | $351.20 | 133,056 | — | — |
| 2022-08-02 | $346.40 | $346.40 | 116,125 | — | — |
| 2022-08-01 | $348.80 | $348.80 | 159,313 | — | — |
| 2022-07-29 | $335.04 | $335.04 | 111,419 | — | — |
| 2022-07-28 | $333.12 | $333.12 | 141,038 | — | — |
| 2022-07-27 | $340.96 | $340.96 | 163,756 | — | — |
| 2022-07-26 | $346.72 | $346.72 | 188,069 | — | — |
| 2022-07-25 | $338.40 | $338.40 | 319,219 | — | — |
| 2022-07-22 | $342.40 | $342.40 | 169,938 | — | — |
| 2022-07-21 | $339.20 | $339.20 | 152,131 | — | — |
| 2022-07-20 | $345.12 | $345.12 | 133,631 | — | — |
| 2022-07-19 | $349.60 | $349.60 | 112,188 | — | — |
| 2022-07-18 | $350.56 | $350.56 | 139,588 | — | — |
| 2022-07-15 | $344.64 | $344.64 | 212,400 | — | — |
| 2022-07-14 | $357.12 | $357.12 | 199,131 | — | — |
| 2022-07-13 | $358.56 | $358.56 | 148,863 | — | — |
| 2022-07-12 | $359.68 | $359.68 | 130,913 | — | — |
| 2022-07-11 | $355.36 | $355.36 | 142,263 | — | — |
| 2022-07-08 | $351.84 | $351.84 | 120,438 | — | — |
| 2022-07-07 | $357.28 | $357.28 | 146,788 | — | — |
| 2022-07-06 | $354.56 | $354.56 | 111,700 | — | — |
| 2022-07-05 | $360.80 | $360.80 | 159,050 | — | — |
| 2022-07-01 | $360.64 | $360.64 | 140,594 | — | — |
| 2022-06-30 | $369.28 | $369.28 | 162,400 | — | — |
| 2022-06-29 | $365.44 | $365.44 | 137,144 | — | — |
| 2022-06-28 | $364.48 | $364.48 | 197,063 | — | — |
| 2022-06-27 | $361.60 | $361.60 | 148,075 | — | — |
| 2022-06-24 | $369.92 | $369.92 | 508,306 | — | — |
| 2022-06-23 | $374.40 | $374.40 | 480,813 | — | — |
| 2022-06-22 | $381.44 | $381.44 | 211,700 | — | — |
| 2022-06-21 | $392.00 | $392.00 | 206,569 | — | — |
| 2022-06-17 | $394.56 | $394.56 | 197,875 | — | — |
| 2022-06-16 | $406.40 | $406.40 | 298,444 | — | — |
| 2022-06-15 | $383.52 | $383.52 | 353,875 | — | — |
| 2022-06-14 | $405.28 | $405.28 | 206,969 | — | — |
| 2022-06-13 | $413.44 | $413.44 | 464,050 | — | — |
| 2022-06-10 | $373.28 | $373.28 | 457,844 | — | — |
| 2022-06-09 | $370.08 | $370.08 | 268,081 | — | — |
| 2022-06-08 | $348.80 | $348.80 | 142,213 | — | — |
| 2022-06-07 | $346.72 | $346.72 | 180,100 | — | — |
| 2022-06-06 | $352.48 | $352.48 | 241,294 | — | — |
| 2022-06-03 | $350.24 | $350.24 | 202,188 | — | — |
| 2022-06-02 | $347.20 | $347.20 | 215,256 | — | — |
| 2022-06-01 | $356.16 | $356.16 | 197,369 | — | — |
| 2022-05-31 | $360.96 | $360.96 | 227,038 | — | — |
| 2022-05-27 | $359.36 | $359.36 | 205,163 | — | — |
| 2022-05-26 | $372.16 | $372.16 | 202,994 | — | — |
| 2022-05-25 | $378.40 | $378.40 | 188,781 | — | — |
| 2022-05-24 | $384.48 | $384.48 | 313,738 | — | — |
| 2022-05-23 | $384.96 | $384.96 | 366,525 | — | — |
| 2022-05-20 | $400.80 | $400.80 | 421,694 | — | — |
| 2022-05-19 | $405.68 | $405.68 | 275,481 | — | — |
| 2022-05-18 | $417.44 | $417.44 | 327,181 | — | — |
| 2022-05-17 | $396.64 | $396.64 | 224,913 | — | — |
| 2022-05-16 | $395.04 | $395.04 | 260,406 | — | — |
| 2022-05-13 | $415.52 | $415.52 | 198,406 | — | — |
| 2022-05-12 | $430.88 | $430.88 | 228,694 | — | — |
| 2022-05-11 | $436.48 | $436.48 | 171,506 | — | — |
| 2022-05-10 | $432.88 | $432.88 | 284,281 | — | — |
| 2022-05-09 | $448.16 | $448.16 | 279,594 | — | — |
| 2022-05-06 | $433.12 | $433.12 | 366,569 | — | — |
| 2022-05-05 | $432.00 | $432.00 | 483,019 | — | — |
| 2022-05-04 | $397.60 | $397.60 | 293,819 | — | — |
| 2022-05-03 | $432.80 | $432.80 | 153,856 | — | — |
| 2022-05-02 | $440.00 | $440.00 | 329,700 | — | — |
| 2022-04-29 | $443.36 | $443.36 | 385,738 | — | — |
| 2022-04-28 | $416.64 | $416.64 | 315,931 | — | — |
| 2022-04-27 | $435.20 | $435.20 | 379,369 | — | — |
| 2022-04-26 | $421.60 | $421.60 | 296,856 | — | — |
| 2022-04-25 | $396.80 | $396.80 | 338,913 | — | — |
| 2022-04-22 | $418.40 | $418.40 | 277,275 | — | — |
| 2022-04-21 | $397.76 | $397.76 | 164,494 | — | — |
| 2022-04-20 | $390.24 | $390.24 | 106,800 | — | — |
| 2022-04-19 | $395.68 | $395.68 | 159,613 | — | — |
| 2022-04-18 | $404.96 | $404.96 | 157,394 | — | — |
| 2022-04-14 | $399.84 | $399.84 | 183,288 | — | — |
| 2022-04-13 | $393.44 | $393.44 | 184,481 | — | — |
| 2022-04-12 | $411.84 | $411.84 | 270,606 | — | — |
| 2022-04-11 | $417.60 | $417.60 | 219,056 | — | — |
| 2022-04-08 | $394.72 | $394.72 | 173,838 | — | — |
| 2022-04-07 | $384.80 | $384.80 | 205,325 | — | — |
| 2022-04-06 | $390.08 | $390.08 | 296,694 | — | — |
| 2022-04-05 | $396.96 | $396.96 | 281,394 | — | — |
| 2022-04-04 | $390.88 | $390.88 | 227,619 | — | — |
| 2022-04-01 | $400.48 | $400.48 | 192,094 | — | — |
| 2022-03-31 | $411.20 | $411.20 | 185,400 | — | — |
| 2022-03-30 | $400.00 | $400.00 | 249,150 | — | — |
| 2022-03-29 | $397.60 | $397.60 | 323,281 | — | — |
| 2022-03-28 | $411.68 | $411.68 | 681,450 | — | — |
| 2022-03-25 | $403.20 | $403.20 | 280,094 | — | — |
| 2022-03-24 | $403.20 | $403.20 | 224,438 | — | — |
| 2022-03-23 | $407.84 | $407.84 | 308,419 | — | — |
| 2022-03-22 | $407.12 | $407.12 | 305,650 | — | — |
| 2022-03-21 | $416.16 | $416.16 | 604,956 | — | — |
| 2022-03-18 | $400.00 | $400.00 | 607,344 | — | — |
| 2022-03-17 | $418.40 | $418.40 | 540,481 | — | — |
| 2022-03-16 | $415.20 | $415.20 | 977,750 | — | — |
| 2022-03-15 | $459.20 | $459.20 | 3,286,825 | — | — |
| 2022-03-14 | $460.96 | $460.96 | 4,160,669 | — | — |
| 2022-03-11 | $421.44 | $421.44 | 3,194,788 | — | — |
| 2022-03-10 | $413.28 | $413.28 | 3,065,313 | — | — |
| 2022-03-09 | $432.48 | $432.48 | 3,945,044 | — | — |
| 2022-03-08 | $450.40 | $450.40 | 5,541,731 | — | — |
| 2022-03-07 | $455.84 | $455.84 | 4,186,456 | — | — |
| 2022-03-04 | $419.20 | $419.20 | 3,845,331 | — | — |
| 2022-03-03 | $401.76 | $401.76 | 3,265,438 | — | — |
| 2022-03-02 | $399.36 | $399.36 | 3,335,156 | — | — |
| 2022-03-01 | $426.72 | $426.72 | 4,538,300 | — | — |
| 2022-02-28 | $384.00 | $384.00 | 4,636,175 | — | — |
| 2022-02-25 | $367.20 | $367.20 | 4,072,094 | — | — |
| 2022-02-24 | $382.80 | $382.80 | 6,915,856 | — | — |
| 2022-02-23 | $395.20 | $395.20 | 4,758,344 | — | — |
| 2022-02-22 | $373.76 | $373.76 | 5,429,838 | — | — |
| 2022-02-18 | $375.20 | $375.20 | 4,742,106 | — | — |
| 2022-02-17 | $367.36 | $367.36 | 4,199,669 | — | — |
| 2022-02-16 | $328.48 | $328.48 | 3,584,225 | — | — |
| 2022-02-15 | $342.24 | $342.24 | 3,479,888 | — | — |
| 2022-02-14 | $372.96 | $372.96 | 6,475,975 | — | — |
| 2022-02-11 | $371.84 | $371.84 | 7,311,806 | — | — |
| 2022-02-10 | $327.36 | $327.36 | 5,385,113 | — | — |
| 2022-02-09 | $299.36 | $299.36 | 2,692,125 | — | — |
| 2022-02-08 | $312.00 | $312.00 | 2,611,881 | — | — |
| 2022-02-07 | $326.72 | $326.72 | 2,799,881 | — | — |
| 2022-02-04 | $336.00 | $336.00 | 4,072,425 | — | — |
| 2022-02-03 | $348.48 | $348.48 | 4,386,450 | — | — |
| 2022-02-02 | $310.72 | $310.72 | 2,775,400 | — | — |
| 2022-02-01 | $317.44 | $317.44 | 3,346,169 | — | — |
| 2022-01-31 | $342.56 | $342.56 | 3,935,350 | — | — |
| 2022-01-28 | $367.20 | $367.20 | 6,398,544 | — | — |
| 2022-01-27 | $391.84 | $391.84 | 7,546,038 | — | — |
| 2022-01-26 | $389.12 | $389.12 | 9,090,406 | — | — |
| 2022-01-25 | $381.76 | $381.76 | 8,894,238 | — | — |
| 2022-01-24 | $379.52 | $379.52 | 11,660,800 | — | — |
| 2022-01-21 | $371.20 | $371.20 | 8,544,544 | — | — |
| 2022-01-20 | $339.84 | $339.84 | 4,420,225 | — | — |
| 2022-01-19 | $325.76 | $325.76 | 4,457,856 | — | — |
| 2022-01-18 | $318.24 | $318.24 | 4,314,944 | — | — |
| 2022-01-14 | $295.20 | $295.20 | 5,414,388 | — | — |
| 2022-01-13 | $299.84 | $299.84 | 3,694,444 | — | — |
| 2022-01-12 | $282.08 | $282.08 | 2,704,388 | — | — |
| 2022-01-11 | $285.12 | $285.12 | 3,284,456 | — | — |
| 2022-01-10 | $295.52 | $295.52 | 5,773,669 | — | — |
| 2022-01-07 | $301.12 | $301.12 | 3,269,444 | — | — |
| 2022-01-06 | $310.08 | $310.08 | 4,079,613 | — | — |
| 2022-01-05 | $308.64 | $308.64 | 4,891,438 | — | — |
| 2022-01-04 | $286.08 | $286.08 | 2,586,025 | — | — |
| 2022-01-03 | $286.40 | $286.40 | 2,412,319 | — | — |