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
- 2021-05-11 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 | $177.84 | $177.84 | 1,169 | — | — |
| 2022-12-29 | $183.30 | $183.30 | 777 | — | — |
| 2022-12-28 | $170.82 | $170.82 | 1,081 | — | — |
| 2022-12-27 | $184.86 | $184.86 | 2,298 | — | — |
| 2022-12-23 | $189.54 | $189.54 | 384 | — | — |
| 2022-12-22 | $198.12 | $198.12 | 582 | — | — |
| 2022-12-21 | $202.80 | $202.80 | 482 | — | — |
| 2022-12-20 | $190.32 | $190.32 | 777 | — | — |
| 2022-12-19 | $201.24 | $201.24 | 822 | — | — |
| 2022-12-16 | $209.04 | $209.04 | 1,190 | — | — |
| 2022-12-15 | $216.84 | $216.84 | 1,596 | — | — |
| 2022-12-14 | $214.50 | $214.50 | 1,239 | — | — |
| 2022-12-13 | $226.20 | $226.20 | 1,681 | — | — |
| 2022-12-12 | $232.44 | $232.44 | 2,497 | — | — |
| 2022-12-09 | $271.44 | $271.44 | 2,835 | — | — |
| 2022-12-08 | $347.10 | $347.10 | 323 | — | — |
| 2022-12-07 | $349.44 | $349.44 | 401 | — | — |
| 2022-12-06 | $372.84 | $372.84 | 328 | — | — |
| 2022-12-05 | $364.26 | $364.26 | 805 | — | — |
| 2022-12-02 | $343.20 | $343.20 | 1,291 | — | — |
| 2022-12-01 | $376.74 | $376.74 | 370 | — | — |
| 2022-11-30 | $358.80 | $358.80 | 804 | — | — |
| 2022-11-29 | $405.60 | $405.60 | 627 | — | — |
| 2022-11-28 | $375.96 | $375.96 | 820 | — | — |
| 2022-11-25 | $390.00 | $390.00 | 472 | — | — |
| 2022-11-23 | $366.60 | $366.60 | 660 | — | — |
| 2022-11-22 | $327.60 | $327.60 | 543 | — | — |
| 2022-11-21 | $325.26 | $325.26 | 863 | — | — |
| 2022-11-18 | $312.00 | $312.00 | 1,327 | — | — |
| 2022-11-17 | $351.78 | $351.78 | 950 | — | — |
| 2022-11-16 | $358.80 | $358.80 | 2,365 | — | — |
| 2022-11-15 | $409.50 | $409.50 | 484 | — | — |
| 2022-11-14 | $405.60 | $405.60 | 734 | — | — |
| 2022-11-11 | $448.50 | $448.50 | 505 | — | — |
| 2022-11-10 | $427.44 | $427.44 | 475 | — | — |
| 2022-11-09 | $390.00 | $390.00 | 414 | — | — |
| 2022-11-08 | $390.00 | $390.00 | 317 | — | — |
| 2022-11-07 | $397.02 | $397.02 | 833 | — | — |
| 2022-11-04 | $405.60 | $405.60 | 688 | — | — |
| 2022-11-03 | $426.66 | $426.66 | 515 | — | — |
| 2022-11-02 | $413.40 | $413.40 | 493 | — | — |
| 2022-11-01 | $455.52 | $455.52 | 303 | — | — |
| 2022-10-31 | $483.60 | $483.60 | 386 | — | — |
| 2022-10-28 | $450.84 | $450.84 | 406 | — | — |
| 2022-10-27 | $459.42 | $459.42 | 363 | — | — |
| 2022-10-26 | $503.10 | $503.10 | 347 | — | — |
| 2022-10-25 | $468.78 | $468.78 | 836 | — | — |
| 2022-10-24 | $407.16 | $407.16 | 609 | — | — |
| 2022-10-21 | $420.42 | $420.42 | 438 | — | — |
| 2022-10-20 | $405.60 | $405.60 | 1,142 | — | — |
| 2022-10-19 | $436.80 | $436.80 | 251 | — | — |
| 2022-10-18 | $448.50 | $448.50 | 364 | — | — |
| 2022-10-17 | $460.98 | $460.98 | 384 | — | — |
| 2022-10-14 | $439.14 | $439.14 | 234 | — | — |
| 2022-10-13 | $451.62 | $451.62 | 867 | — | — |
| 2022-10-12 | $460.20 | $460.20 | 650 | — | — |
| 2022-10-11 | $471.12 | $471.12 | 1,179 | — | — |
| 2022-10-10 | $491.40 | $491.40 | 523 | — | — |
| 2022-10-07 | $532.74 | $532.74 | 1,138 | — | — |
| 2022-10-06 | $608.40 | $608.40 | 2,505 | — | — |
| 2022-10-05 | $522.60 | $522.60 | 364 | — | — |
| 2022-10-04 | $569.40 | $569.40 | 436 | — | — |
| 2022-10-03 | $529.62 | $529.62 | 830 | — | — |
| 2022-09-30 | $550.68 | $550.68 | 594 | — | — |
| 2022-09-29 | $534.30 | $534.30 | 783 | — | — |
| 2022-09-28 | $585.00 | $585.00 | 755 | — | — |
| 2022-09-27 | $570.18 | $570.18 | 649 | — | — |
| 2022-09-26 | $620.10 | $620.10 | 689 | — | — |
| 2022-09-23 | $686.40 | $686.40 | 411 | — | — |
| 2022-09-22 | $711.36 | $711.36 | 268 | — | — |
| 2022-09-21 | $772.20 | $772.20 | 292 | — | — |
| 2022-09-20 | $716.04 | $716.04 | 440 | — | — |
| 2022-09-19 | $780.00 | $780.00 | 344 | — | — |
| 2022-09-16 | $795.60 | $795.60 | 436 | — | — |
| 2022-09-15 | $904.80 | $904.80 | 655 | — | — |
| 2022-09-14 | $775.32 | $775.32 | 669 | — | — |
| 2022-09-13 | $858.00 | $858.00 | 927 | — | — |
| 2022-09-12 | $975.00 | $975.00 | 1,178 | — | — |
| 2022-09-09 | $858.00 | $858.00 | 850 | — | — |
| 2022-09-08 | $780.00 | $780.00 | 618 | — | — |
| 2022-09-07 | $692.64 | $692.64 | 291 | — | — |
| 2022-09-06 | $618.54 | $618.54 | 403 | — | — |
| 2022-09-02 | $618.54 | $618.54 | 309 | — | — |
| 2022-09-01 | $656.76 | $656.76 | 504 | — | — |
| 2022-08-31 | $694.20 | $694.20 | 371 | — | — |
| 2022-08-30 | $624.00 | $624.00 | 336 | — | — |
| 2022-08-29 | $655.98 | $655.98 | 318 | — | — |
| 2022-08-26 | $666.90 | $666.90 | 369 | — | — |
| 2022-08-25 | $702.00 | $702.00 | 597 | — | — |
| 2022-08-24 | $684.84 | $684.84 | 851 | — | — |
| 2022-08-23 | $764.40 | $764.40 | 766 | — | — |
| 2022-08-22 | $780.00 | $780.00 | 823 | — | — |
| 2022-08-19 | $766.74 | $766.74 | 968 | — | — |
| 2022-08-18 | $740.22 | $740.22 | 679 | — | — |
| 2022-08-17 | $729.30 | $729.30 | 1,131 | — | — |
| 2022-08-16 | $684.84 | $684.84 | 1,111 | — | — |
| 2022-08-15 | $670.80 | $670.80 | 1,350 | — | — |
| 2022-08-12 | $607.62 | $607.62 | 529 | — | — |
| 2022-08-11 | $579.54 | $579.54 | 1,069 | — | — |
| 2022-08-10 | $608.40 | $608.40 | 543 | — | — |
| 2022-08-09 | $542.88 | $542.88 | 427 | — | — |
| 2022-08-08 | $592.80 | $592.80 | 1,282 | — | — |
| 2022-08-05 | $564.72 | $564.72 | 324 | — | — |
| 2022-08-04 | $560.82 | $560.82 | 656 | — | — |
| 2022-08-03 | $577.20 | $577.20 | 2,665 | — | — |
| 2022-08-02 | $530.40 | $530.40 | 531 | — | — |
| 2022-08-01 | $490.62 | $490.62 | 293 | — | — |
| 2022-07-29 | $496.86 | $496.86 | 281 | — | — |
| 2022-07-28 | $499.20 | $499.20 | 504 | — | — |
| 2022-07-27 | $470.34 | $470.34 | 983 | — | — |
| 2022-07-26 | $475.80 | $475.80 | 526 | — | — |
| 2022-07-25 | $507.00 | $507.00 | 347 | — | — |
| 2022-07-22 | $514.80 | $514.80 | 509 | — | — |
| 2022-07-21 | $530.40 | $530.40 | 466 | — | — |
| 2022-07-20 | $540.54 | $540.54 | 810 | — | — |
| 2022-07-19 | $514.80 | $514.80 | 635 | — | — |
| 2022-07-18 | $507.00 | $507.00 | 899 | — | — |
| 2022-07-15 | $515.58 | $515.58 | 897 | — | — |
| 2022-07-14 | $557.70 | $557.70 | 1,745 | — | — |
| 2022-07-13 | $520.26 | $520.26 | 402 | — | — |
| 2022-07-12 | $541.32 | $541.32 | 416 | — | — |
| 2022-07-11 | $532.74 | $532.74 | 611 | — | — |
| 2022-07-08 | $561.60 | $561.60 | 1,062 | — | — |
| 2022-07-07 | $514.80 | $514.80 | 847 | — | — |
| 2022-07-06 | $518.70 | $518.70 | 2,180 | — | — |
| 2022-07-05 | $507.00 | $507.00 | 757 | — | — |
| 2022-07-01 | $514.02 | $514.02 | 366 | — | — |
| 2022-06-30 | $475.80 | $475.80 | 458 | — | — |
| 2022-06-29 | $489.06 | $489.06 | 472 | — | — |
| 2022-06-28 | $538.20 | $538.20 | 418 | — | — |
| 2022-06-27 | $559.26 | $559.26 | 522 | — | — |
| 2022-06-24 | $569.40 | $569.40 | 1,034 | — | — |
| 2022-06-23 | $561.60 | $561.60 | 2,031 | — | — |
| 2022-06-22 | $550.68 | $550.68 | 1,109 | — | — |
| 2022-06-21 | $592.80 | $592.80 | 968 | — | — |
| 2022-06-17 | $577.98 | $577.98 | 5,061 | — | — |
| 2022-06-16 | $507.00 | $507.00 | 11,185 | — | — |
| 2022-06-15 | $546.00 | $546.00 | 394 | — | — |
| 2022-06-14 | $542.10 | $542.10 | 663 | — | — |
| 2022-06-13 | $531.96 | $531.96 | 697 | — | — |
| 2022-06-10 | $585.78 | $585.78 | 412 | — | — |
| 2022-06-09 | $603.72 | $603.72 | 1,310 | — | — |
| 2022-06-08 | $663.00 | $663.00 | 865 | — | — |
| 2022-06-07 | $690.30 | $690.30 | 999 | — | — |
| 2022-06-06 | $686.40 | $686.40 | 613 | — | — |
| 2022-06-03 | $695.76 | $695.76 | 879 | — | — |
| 2022-06-02 | $733.20 | $733.20 | 550 | — | — |
| 2022-06-01 | $702.00 | $702.00 | 1,053 | — | — |
| 2022-05-31 | $780.00 | $780.00 | 1,238 | — | — |
| 2022-05-27 | $772.20 | $772.20 | 1,021 | — | — |
| 2022-05-26 | $779.22 | $779.22 | 674 | — | — |
| 2022-05-25 | $756.60 | $756.60 | 713 | — | — |
| 2022-05-24 | $764.40 | $764.40 | 722 | — | — |
| 2022-05-23 | $834.60 | $834.60 | 568 | — | — |
| 2022-05-20 | $819.00 | $819.00 | 1,996 | — | — |
| 2022-05-19 | $975.00 | $975.00 | 552 | — | — |
| 2022-05-18 | $936.00 | $936.00 | 590 | — | — |
| 2022-05-17 | $1,021.80 | $1,021.80 | 149 | — | — |
| 2022-05-16 | $975.00 | $975.00 | 559 | — | — |
| 2022-05-13 | $1,014.00 | $1,014.00 | 549 | — | — |
| 2022-05-12 | $951.60 | $951.60 | 459 | — | — |
| 2022-05-11 | $920.40 | $920.40 | 848 | — | — |
| 2022-05-10 | $1,014.00 | $1,014.00 | 792 | — | — |
| 2022-05-09 | $1,021.80 | $1,021.80 | 738 | — | — |
| 2022-05-06 | $1,131.00 | $1,131.00 | 552 | — | — |
| 2022-05-05 | $1,138.80 | $1,138.80 | 411 | — | — |
| 2022-05-04 | $1,216.80 | $1,216.80 | 759 | — | — |
| 2022-05-03 | $1,240.20 | $1,240.20 | 391 | — | — |
| 2022-05-02 | $1,224.60 | $1,224.60 | 368 | — | — |
| 2022-04-29 | $1,170.00 | $1,170.00 | 268 | — | — |
| 2022-04-28 | $1,201.20 | $1,201.20 | 463 | — | — |
| 2022-04-27 | $1,123.20 | $1,123.20 | 583 | — | — |
| 2022-04-26 | $1,185.60 | $1,185.60 | 425 | — | — |
| 2022-04-25 | $1,255.80 | $1,255.80 | 501 | — | — |
| 2022-04-22 | $1,216.80 | $1,216.80 | 451 | — | — |
| 2022-04-21 | $1,240.20 | $1,240.20 | 523 | — | — |
| 2022-04-20 | $1,287.00 | $1,287.00 | 394 | — | — |
| 2022-04-19 | $1,326.00 | $1,326.00 | 432 | — | — |
| 2022-04-18 | $1,279.20 | $1,279.20 | 423 | — | — |
| 2022-04-14 | $1,310.40 | $1,310.40 | 376 | — | — |
| 2022-04-13 | $1,365.00 | $1,365.00 | 343 | — | — |
| 2022-04-12 | $1,287.00 | $1,287.00 | 705 | — | — |
| 2022-04-11 | $1,341.60 | $1,341.60 | 399 | — | — |
| 2022-04-08 | $1,372.80 | $1,372.80 | 456 | — | — |
| 2022-04-07 | $1,380.60 | $1,380.60 | 509 | — | — |
| 2022-04-06 | $1,427.40 | $1,427.40 | 654 | — | — |
| 2022-04-05 | $1,396.20 | $1,396.20 | 1,099 | — | — |
| 2022-04-04 | $1,466.40 | $1,466.40 | 678 | — | — |
| 2022-04-01 | $1,466.40 | $1,466.40 | 2,514 | — | — |
| 2022-03-31 | $1,528.80 | $1,528.80 | 958 | — | — |
| 2022-03-30 | $1,528.80 | $1,528.80 | 3,654 | — | — |
| 2022-03-29 | $1,669.20 | $1,669.20 | 3,032 | — | — |
| 2022-03-28 | $1,606.80 | $1,606.80 | 2,039 | — | — |
| 2022-03-25 | $1,794.00 | $1,794.00 | 8,291 | — | — |
| 2022-03-24 | $1,583.40 | $1,583.40 | 3,245 | — | — |
| 2022-03-23 | $1,458.60 | $1,458.60 | 527 | — | — |
| 2022-03-22 | $1,489.80 | $1,489.80 | 503 | — | — |
| 2022-03-21 | $1,427.40 | $1,427.40 | 589 | — | — |
| 2022-03-18 | $1,544.40 | $1,544.40 | 873 | — | — |
| 2022-03-17 | $1,466.40 | $1,466.40 | 853 | — | — |
| 2022-03-16 | $1,333.80 | $1,333.80 | 625 | — | — |
| 2022-03-15 | $1,271.40 | $1,271.40 | 1,291 | — | — |
| 2022-03-14 | $1,365.00 | $1,365.00 | 541 | — | — |
| 2022-03-11 | $1,318.20 | $1,318.20 | 703 | — | — |
| 2022-03-10 | $1,349.40 | $1,349.40 | 1,078 | — | — |
| 2022-03-09 | $1,435.20 | $1,435.20 | 343 | — | — |
| 2022-03-08 | $1,396.20 | $1,396.20 | 929 | — | — |
| 2022-03-07 | $1,466.40 | $1,466.40 | 744 | — | — |
| 2022-03-04 | $1,489.80 | $1,489.80 | 676 | — | — |
| 2022-03-03 | $1,489.80 | $1,489.80 | 567 | — | — |
| 2022-03-02 | $1,583.40 | $1,583.40 | 514 | — | — |
| 2022-03-01 | $1,521.00 | $1,521.00 | 976 | — | — |
| 2022-02-28 | $1,599.00 | $1,599.00 | 1,883 | — | — |
| 2022-02-25 | $1,419.60 | $1,419.60 | 465 | — | — |
| 2022-02-24 | $1,419.60 | $1,419.60 | 933 | — | — |
| 2022-02-23 | $1,380.60 | $1,380.60 | 604 | — | — |
| 2022-02-22 | $1,443.00 | $1,443.00 | 890 | — | — |
| 2022-02-18 | $1,435.20 | $1,435.20 | 1,062 | — | — |
| 2022-02-17 | $1,443.00 | $1,443.00 | 1,008 | — | — |
| 2022-02-16 | $1,583.40 | $1,583.40 | 2,339 | — | — |
| 2022-02-15 | $1,388.40 | $1,388.40 | 484 | — | — |
| 2022-02-14 | $1,365.00 | $1,365.00 | 649 | — | — |
| 2022-02-11 | $1,357.20 | $1,357.20 | 969 | — | — |
| 2022-02-10 | $1,528.80 | $1,528.80 | 1,200 | — | — |
| 2022-02-09 | $1,474.20 | $1,474.20 | 624 | — | — |
| 2022-02-08 | $1,435.20 | $1,435.20 | 817 | — | — |
| 2022-02-07 | $1,435.20 | $1,435.20 | 998 | — | — |
| 2022-02-04 | $1,349.40 | $1,349.40 | 477 | — | — |
| 2022-02-03 | $1,310.40 | $1,310.40 | 634 | — | — |
| 2022-02-02 | $1,318.20 | $1,318.20 | 866 | — | — |
| 2022-02-01 | $1,372.80 | $1,372.80 | 646 | — | — |
| 2022-01-31 | $1,333.80 | $1,333.80 | 1,218 | — | — |
| 2022-01-28 | $1,138.80 | $1,138.80 | 735 | — | — |
| 2022-01-27 | $1,068.60 | $1,068.60 | 683 | — | — |
| 2022-01-26 | $1,154.40 | $1,154.40 | 792 | — | — |
| 2022-01-25 | $1,216.80 | $1,216.80 | 925 | — | — |
| 2022-01-24 | $1,298.70 | $1,298.70 | 1,665 | — | — |
| 2022-01-21 | $1,131.00 | $1,131.00 | 1,493 | — | — |
| 2022-01-20 | $1,240.20 | $1,240.20 | 847 | — | — |
| 2022-01-19 | $1,263.60 | $1,263.60 | 1,272 | — | — |
| 2022-01-18 | $1,232.40 | $1,232.40 | 1,420 | — | — |
| 2022-01-14 | $1,326.00 | $1,326.00 | 930 | — | — |
| 2022-01-13 | $1,294.80 | $1,294.80 | 1,345 | — | — |
| 2022-01-12 | $1,341.60 | $1,341.60 | 733 | — | — |
| 2022-01-11 | $1,365.00 | $1,365.00 | 1,197 | — | — |
| 2022-01-10 | $1,326.00 | $1,326.00 | 2,625 | — | — |
| 2022-01-07 | $1,357.20 | $1,357.20 | 1,616 | — | — |
| 2022-01-06 | $1,396.20 | $1,396.20 | 1,910 | — | — |
| 2022-01-05 | $1,411.80 | $1,411.80 | 3,350 | — | — |
| 2022-01-04 | $1,684.80 | $1,684.80 | 31,248 | — | — |
| 2022-01-03 | $1,521.00 | $1,521.00 | 1,291 | — | — |