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
- 2008-12-03 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 | $772.00 | $772.00 | 12,090 | — | — |
| 2022-12-29 | $774.00 | $774.00 | 6,060 | — | — |
| 2022-12-28 | $804.00 | $804.00 | 12,895 | — | — |
| 2022-12-27 | $767.60 | $767.60 | 7,168 | — | — |
| 2022-12-23 | $786.00 | $786.00 | 9,045 | — | — |
| 2022-12-22 | $800.40 | $800.40 | 9,668 | — | — |
| 2022-12-21 | $770.80 | $770.80 | 9,598 | — | — |
| 2022-12-20 | $758.00 | $758.00 | 14,200 | — | — |
| 2022-12-19 | $849.60 | $849.60 | 9,130 | — | — |
| 2022-12-16 | $830.00 | $830.00 | 7,943 | — | — |
| 2022-12-15 | $838.00 | $838.00 | 14,845 | — | — |
| 2022-12-14 | $784.00 | $784.00 | 17,805 | — | — |
| 2022-12-13 | $795.60 | $795.60 | 17,103 | — | — |
| 2022-12-12 | $824.80 | $824.80 | 7,670 | — | — |
| 2022-12-09 | $818.00 | $818.00 | 15,785 | — | — |
| 2022-12-08 | $846.40 | $846.40 | 11,798 | — | — |
| 2022-12-07 | $874.00 | $874.00 | 9,208 | — | — |
| 2022-12-06 | $917.20 | $917.20 | 8,985 | — | — |
| 2022-12-05 | $914.80 | $914.80 | 11,035 | — | — |
| 2022-12-02 | $843.60 | $843.60 | 17,875 | — | — |
| 2022-12-01 | $872.40 | $872.40 | 11,923 | — | — |
| 2022-11-30 | $924.00 | $924.00 | 13,163 | — | — |
| 2022-11-29 | $1,015.60 | $1,015.60 | 5,455 | — | — |
| 2022-11-28 | $1,045.20 | $1,045.20 | 5,050 | — | — |
| 2022-11-25 | $996.40 | $996.40 | 1,198 | — | — |
| 2022-11-23 | $983.60 | $983.60 | 4,870 | — | — |
| 2022-11-22 | $1,026.80 | $1,026.80 | 6,700 | — | — |
| 2022-11-21 | $1,049.60 | $1,049.60 | 6,915 | — | — |
| 2022-11-18 | $1,044.40 | $1,044.40 | 6,443 | — | — |
| 2022-11-17 | $1,037.60 | $1,037.60 | 7,298 | — | — |
| 2022-11-16 | $993.20 | $993.20 | 5,313 | — | — |
| 2022-11-15 | $980.80 | $980.80 | 8,708 | — | — |
| 2022-11-14 | $946.00 | $946.00 | 6,353 | — | — |
| 2022-11-11 | $976.80 | $976.80 | 5,833 | — | — |
| 2022-11-10 | $974.00 | $974.00 | 7,395 | — | — |
| 2022-11-09 | $1,039.20 | $1,039.20 | 7,055 | — | — |
| 2022-11-08 | $1,005.60 | $1,005.60 | 10,748 | — | — |
| 2022-11-07 | $1,064.80 | $1,064.80 | 5,375 | — | — |
| 2022-11-04 | $1,053.60 | $1,053.60 | 13,918 | — | — |
| 2022-11-03 | $1,236.00 | $1,236.00 | 6,808 | — | — |
| 2022-11-02 | $1,268.00 | $1,268.00 | 5,583 | — | — |
| 2022-11-01 | $1,220.80 | $1,220.80 | 6,375 | — | — |
| 2022-10-31 | $1,292.00 | $1,292.00 | 2,823 | — | — |
| 2022-10-28 | $1,277.20 | $1,277.20 | 3,783 | — | — |
| 2022-10-27 | $1,242.80 | $1,242.80 | 2,935 | — | — |
| 2022-10-26 | $1,244.00 | $1,244.00 | 5,560 | — | — |
| 2022-10-25 | $1,258.80 | $1,258.80 | 2,883 | — | — |
| 2022-10-24 | $1,284.40 | $1,284.40 | 3,395 | — | — |
| 2022-10-21 | $1,273.20 | $1,273.20 | 8,663 | — | — |
| 2022-10-20 | $1,369.20 | $1,369.20 | 4,073 | — | — |
| 2022-10-19 | $1,397.20 | $1,397.20 | 5,048 | — | — |
| 2022-10-18 | $1,361.60 | $1,361.60 | 4,078 | — | — |
| 2022-10-17 | $1,377.20 | $1,377.20 | 4,620 | — | — |
| 2022-10-14 | $1,440.40 | $1,440.40 | 6,845 | — | — |
| 2022-10-13 | $1,348.00 | $1,348.00 | 8,813 | — | — |
| 2022-10-12 | $1,318.00 | $1,318.00 | 5,595 | — | — |
| 2022-10-11 | $1,305.20 | $1,305.20 | 5,615 | — | — |
| 2022-10-10 | $1,244.00 | $1,244.00 | 5,603 | — | — |
| 2022-10-07 | $1,187.60 | $1,187.60 | 5,245 | — | — |
| 2022-10-06 | $1,122.40 | $1,122.40 | 4,165 | — | — |
| 2022-10-05 | $1,126.40 | $1,126.40 | 9,800 | — | — |
| 2022-10-04 | $1,086.80 | $1,086.80 | 10,050 | — | — |
| 2022-10-03 | $1,120.40 | $1,120.40 | 23,085 | — | — |
| 2022-09-30 | $1,366.00 | $1,366.00 | 3,635 | — | — |
| 2022-09-29 | $1,396.80 | $1,396.80 | 3,593 | — | — |
| 2022-09-28 | $1,380.00 | $1,380.00 | 6,900 | — | — |
| 2022-09-27 | $1,476.00 | $1,476.00 | 5,410 | — | — |
| 2022-09-26 | $1,468.40 | $1,468.40 | 4,405 | — | — |
| 2022-09-23 | $1,399.60 | $1,399.60 | 12,375 | — | — |
| 2022-09-22 | $1,289.60 | $1,289.60 | 4,140 | — | — |
| 2022-09-21 | $1,290.00 | $1,290.00 | 8,670 | — | — |
| 2022-09-20 | $1,346.40 | $1,346.40 | 3,010 | — | — |
| 2022-09-19 | $1,309.20 | $1,309.20 | 2,663 | — | — |
| 2022-09-16 | $1,304.00 | $1,304.00 | 6,400 | — | — |
| 2022-09-15 | $1,360.80 | $1,360.80 | 4,798 | — | — |
| 2022-09-14 | $1,309.60 | $1,309.60 | 4,035 | — | — |
| 2022-09-13 | $1,336.40 | $1,336.40 | 8,803 | — | — |
| 2022-09-12 | $1,285.60 | $1,285.60 | 7,913 | — | — |
| 2022-09-09 | $1,440.00 | $1,440.00 | 9,263 | — | — |
| 2022-09-08 | $1,489.20 | $1,489.20 | 1,973 | — | — |
| 2022-09-07 | $1,497.60 | $1,497.60 | 2,530 | — | — |
| 2022-09-06 | $1,589.20 | $1,589.20 | 4,300 | — | — |
| 2022-09-02 | $1,588.80 | $1,588.80 | 3,295 | — | — |
| 2022-09-01 | $1,632.00 | $1,632.00 | 5,438 | — | — |
| 2022-08-31 | $1,589.60 | $1,589.60 | 3,218 | — | — |
| 2022-08-30 | $1,519.60 | $1,519.60 | 3,098 | — | — |
| 2022-08-29 | $1,460.40 | $1,460.40 | 1,813 | — | — |
| 2022-08-26 | $1,438.40 | $1,438.40 | 2,423 | — | — |
| 2022-08-25 | $1,387.20 | $1,387.20 | 2,913 | — | — |
| 2022-08-24 | $1,398.00 | $1,398.00 | 1,180 | — | — |
| 2022-08-23 | $1,396.80 | $1,396.80 | 3,973 | — | — |
| 2022-08-22 | $1,413.20 | $1,413.20 | 4,160 | — | — |
| 2022-08-19 | $1,399.20 | $1,399.20 | 3,983 | — | — |
| 2022-08-18 | $1,329.20 | $1,329.20 | 4,308 | — | — |
| 2022-08-17 | $1,292.00 | $1,292.00 | 4,895 | — | — |
| 2022-08-16 | $1,250.40 | $1,250.40 | 9,155 | — | — |
| 2022-08-15 | $1,234.40 | $1,234.40 | 2,413 | — | — |
| 2022-08-12 | $1,168.00 | $1,168.00 | 2,950 | — | — |
| 2022-08-11 | $1,235.60 | $1,235.60 | 2,343 | — | — |
| 2022-08-10 | $1,197.20 | $1,197.20 | 3,865 | — | — |
| 2022-08-09 | $1,202.00 | $1,202.00 | 2,173 | — | — |
| 2022-08-08 | $1,186.00 | $1,186.00 | 3,380 | — | — |
| 2022-08-05 | $1,291.60 | $1,291.60 | 4,643 | — | — |
| 2022-08-04 | $1,250.00 | $1,250.00 | 2,810 | — | — |
| 2022-08-03 | $1,265.60 | $1,265.60 | 3,410 | — | — |
| 2022-08-02 | $1,280.80 | $1,280.80 | 3,615 | — | — |
| 2022-08-01 | $1,229.60 | $1,229.60 | 4,938 | — | — |
| 2022-07-29 | $1,241.20 | $1,241.20 | 10,963 | — | — |
| 2022-07-28 | $1,277.20 | $1,277.20 | 4,818 | — | — |
| 2022-07-27 | $1,426.00 | $1,426.00 | 5,155 | — | — |
| 2022-07-26 | $1,509.20 | $1,509.20 | 1,665 | — | — |
| 2022-07-25 | $1,540.80 | $1,540.80 | 2,783 | — | — |
| 2022-07-22 | $1,515.20 | $1,515.20 | 3,358 | — | — |
| 2022-07-21 | $1,468.40 | $1,468.40 | 4,605 | — | — |
| 2022-07-20 | $1,498.80 | $1,498.80 | 2,438 | — | — |
| 2022-07-19 | $1,485.20 | $1,485.20 | 2,803 | — | — |
| 2022-07-18 | $1,495.60 | $1,495.60 | 3,488 | — | — |
| 2022-07-15 | $1,498.80 | $1,498.80 | 2,623 | — | — |
| 2022-07-14 | $1,543.60 | $1,543.60 | 8,478 | — | — |
| 2022-07-13 | $1,428.40 | $1,428.40 | 5,530 | — | — |
| 2022-07-12 | $1,468.80 | $1,468.80 | 5,898 | — | — |
| 2022-07-11 | $1,444.40 | $1,444.40 | 2,595 | — | — |
| 2022-07-08 | $1,414.40 | $1,414.40 | 2,898 | — | — |
| 2022-07-07 | $1,420.40 | $1,420.40 | 2,688 | — | — |
| 2022-07-06 | $1,426.80 | $1,426.80 | 6,065 | — | — |
| 2022-07-05 | $1,422.80 | $1,422.80 | 6,483 | — | — |
| 2022-07-01 | $1,335.20 | $1,335.20 | 7,653 | — | — |
| 2022-06-30 | $1,287.60 | $1,287.60 | 4,555 | — | — |
| 2022-06-29 | $1,223.60 | $1,223.60 | 8,068 | — | — |
| 2022-06-28 | $1,213.20 | $1,213.20 | 4,440 | — | — |
| 2022-06-27 | $1,177.60 | $1,177.60 | 2,840 | — | — |
| 2022-06-24 | $1,176.40 | $1,176.40 | 5,045 | — | — |
| 2022-06-23 | $1,192.80 | $1,192.80 | 3,995 | — | — |
| 2022-06-22 | $1,145.60 | $1,145.60 | 4,070 | — | — |
| 2022-06-21 | $1,118.80 | $1,118.80 | 3,888 | — | — |
| 2022-06-17 | $1,120.40 | $1,120.40 | 3,945 | — | — |
| 2022-06-16 | $1,090.00 | $1,090.00 | 6,215 | — | — |
| 2022-06-15 | $1,121.60 | $1,121.60 | 10,193 | — | — |
| 2022-06-14 | $1,197.20 | $1,197.20 | 2,840 | — | — |
| 2022-06-13 | $1,182.00 | $1,182.00 | 8,268 | — | — |
| 2022-06-10 | $1,099.20 | $1,099.20 | 7,838 | — | — |
| 2022-06-09 | $1,123.20 | $1,123.20 | 11,158 | — | — |
| 2022-06-08 | $1,083.60 | $1,083.60 | 2,085 | — | — |
| 2022-06-07 | $1,065.20 | $1,065.20 | 2,798 | — | — |
| 2022-06-06 | $1,080.80 | $1,080.80 | 3,055 | — | — |
| 2022-06-03 | $1,097.20 | $1,097.20 | 5,588 | — | — |
| 2022-06-02 | $1,058.00 | $1,058.00 | 5,380 | — | — |
| 2022-06-01 | $1,106.00 | $1,106.00 | 4,798 | — | — |
| 2022-05-31 | $1,143.20 | $1,143.20 | 3,905 | — | — |
| 2022-05-27 | $1,082.80 | $1,082.80 | 3,490 | — | — |
| 2022-05-26 | $1,092.00 | $1,092.00 | 2,508 | — | — |
| 2022-05-25 | $1,093.60 | $1,093.60 | 2,775 | — | — |
| 2022-05-24 | $1,085.20 | $1,085.20 | 2,985 | — | — |
| 2022-05-23 | $1,120.80 | $1,120.80 | 2,248 | — | — |
| 2022-05-20 | $1,121.60 | $1,121.60 | 2,165 | — | — |
| 2022-05-19 | $1,098.80 | $1,098.80 | 14,318 | — | — |
| 2022-05-18 | $1,161.20 | $1,161.20 | 2,628 | — | — |
| 2022-05-17 | $1,138.00 | $1,138.00 | 1,990 | — | — |
| 2022-05-16 | $1,135.20 | $1,135.20 | 3,563 | — | — |
| 2022-05-13 | $1,202.80 | $1,202.80 | 5,370 | — | — |
| 2022-05-12 | $1,242.40 | $1,242.40 | 8,843 | — | — |
| 2022-05-11 | $1,155.60 | $1,155.60 | 7,103 | — | — |
| 2022-05-10 | $1,192.80 | $1,192.80 | 7,093 | — | — |
| 2022-05-09 | $1,135.60 | $1,135.60 | 4,535 | — | — |
| 2022-05-06 | $1,070.40 | $1,070.40 | 2,498 | — | — |
| 2022-05-05 | $1,055.60 | $1,055.60 | 5,533 | — | — |
| 2022-05-04 | $1,005.20 | $1,005.20 | 5,948 | — | — |
| 2022-05-03 | $1,051.60 | $1,051.60 | 3,233 | — | — |
| 2022-05-02 | $1,044.40 | $1,044.40 | 4,575 | — | — |
| 2022-04-29 | $1,032.80 | $1,032.80 | 2,798 | — | — |
| 2022-04-28 | $992.40 | $992.40 | 3,808 | — | — |
| 2022-04-27 | $984.80 | $984.80 | 3,503 | — | — |
| 2022-04-26 | $969.60 | $969.60 | 4,728 | — | — |
| 2022-04-25 | $949.60 | $949.60 | 6,815 | — | — |
| 2022-04-22 | $914.80 | $914.80 | 4,353 | — | — |
| 2022-04-21 | $876.40 | $876.40 | 6,085 | — | — |
| 2022-04-20 | $836.80 | $836.80 | 11,923 | — | — |
| 2022-04-19 | $840.40 | $840.40 | 5,450 | — | — |
| 2022-04-18 | $794.80 | $794.80 | 4,213 | — | — |
| 2022-04-14 | $812.40 | $812.40 | 4,423 | — | — |
| 2022-04-13 | $801.60 | $801.60 | 2,360 | — | — |
| 2022-04-12 | $822.40 | $822.40 | 5,713 | — | — |
| 2022-04-11 | $850.80 | $850.80 | 4,113 | — | — |
| 2022-04-08 | $875.60 | $875.60 | 3,690 | — | — |
| 2022-04-07 | $886.80 | $886.80 | 3,480 | — | — |
| 2022-04-06 | $896.40 | $896.40 | 4,150 | — | — |
| 2022-04-05 | $912.00 | $912.00 | 4,608 | — | — |
| 2022-04-04 | $892.80 | $892.80 | 4,718 | — | — |
| 2022-04-01 | $886.00 | $886.00 | 3,435 | — | — |
| 2022-03-31 | $871.20 | $871.20 | 3,388 | — | — |
| 2022-03-30 | $867.60 | $867.60 | 4,058 | — | — |
| 2022-03-29 | $873.60 | $873.60 | 5,480 | — | — |
| 2022-03-28 | $870.40 | $870.40 | 5,805 | — | — |
| 2022-03-25 | $828.40 | $828.40 | 2,613 | — | — |
| 2022-03-24 | $815.20 | $815.20 | 19,338 | — | — |
| 2022-03-23 | $849.60 | $849.60 | 5,135 | — | — |
| 2022-03-22 | $879.60 | $879.60 | 6,375 | — | — |
| 2022-03-21 | $844.80 | $844.80 | 15,388 | — | — |
| 2022-03-18 | $870.40 | $870.40 | 11,218 | — | — |
| 2022-03-17 | $843.60 | $843.60 | 7,280 | — | — |
| 2022-03-16 | $869.20 | $869.20 | 9,283 | — | — |
| 2022-03-15 | $876.00 | $876.00 | 8,375 | — | — |
| 2022-03-14 | $861.60 | $861.60 | 9,165 | — | — |
| 2022-03-11 | $806.00 | $806.00 | 7,603 | — | — |
| 2022-03-10 | $797.60 | $797.60 | 5,188 | — | — |
| 2022-03-09 | $815.60 | $815.60 | 13,205 | — | — |
| 2022-03-08 | $765.20 | $765.20 | 18,458 | — | — |
| 2022-03-07 | $837.60 | $837.60 | 6,793 | — | — |
| 2022-03-04 | $840.40 | $840.40 | 6,050 | — | — |
| 2022-03-03 | $874.00 | $874.00 | 5,353 | — | — |
| 2022-03-02 | $868.80 | $868.80 | 7,095 | — | — |
| 2022-03-01 | $855.20 | $855.20 | 11,430 | — | — |
| 2022-02-28 | $936.40 | $936.40 | 7,420 | — | — |
| 2022-02-25 | $955.60 | $955.60 | 9,383 | — | — |
| 2022-02-24 | $962.80 | $962.80 | 17,030 | — | — |
| 2022-02-23 | $930.40 | $930.40 | 5,895 | — | — |
| 2022-02-22 | $965.60 | $965.60 | 4,800 | — | — |
| 2022-02-18 | $983.60 | $983.60 | 5,638 | — | — |
| 2022-02-17 | $992.00 | $992.00 | 6,625 | — | — |
| 2022-02-16 | $1,009.60 | $1,009.60 | 3,948 | — | — |
| 2022-02-15 | $1,031.60 | $1,031.60 | 5,845 | — | — |
| 2022-02-14 | $992.40 | $992.40 | 7,230 | — | — |
| 2022-02-11 | $1,015.60 | $1,015.60 | 9,113 | — | — |
| 2022-02-10 | $1,051.20 | $1,051.20 | 7,870 | — | — |
| 2022-02-09 | $1,043.20 | $1,043.20 | 3,485 | — | — |
| 2022-02-08 | $1,051.20 | $1,051.20 | 3,420 | — | — |
| 2022-02-07 | $1,068.00 | $1,068.00 | 10,363 | — | — |
| 2022-02-04 | $1,122.40 | $1,122.40 | 6,740 | — | — |
| 2022-02-03 | $1,134.80 | $1,134.80 | 5,583 | — | — |
| 2022-02-02 | $1,106.40 | $1,106.40 | 3,813 | — | — |
| 2022-02-01 | $1,110.00 | $1,110.00 | 4,648 | — | — |
| 2022-01-31 | $1,120.80 | $1,120.80 | 3,185 | — | — |
| 2022-01-28 | $1,130.40 | $1,130.40 | 6,508 | — | — |
| 2022-01-27 | $1,100.80 | $1,100.80 | 20,523 | — | — |
| 2022-01-26 | $1,035.60 | $1,035.60 | 7,828 | — | — |
| 2022-01-25 | $1,003.20 | $1,003.20 | 6,743 | — | — |
| 2022-01-24 | $996.80 | $996.80 | 9,033 | — | — |
| 2022-01-21 | $974.00 | $974.00 | 6,520 | — | — |
| 2022-01-20 | $954.80 | $954.80 | 9,660 | — | — |
| 2022-01-19 | $978.40 | $978.40 | 9,060 | — | — |
| 2022-01-18 | $1,043.60 | $1,043.60 | 9,330 | — | — |
| 2022-01-14 | $1,094.80 | $1,094.80 | 4,810 | — | — |
| 2022-01-13 | $1,083.20 | $1,083.20 | 5,125 | — | — |
| 2022-01-12 | $1,071.20 | $1,071.20 | 4,145 | — | — |
| 2022-01-11 | $1,112.80 | $1,112.80 | 6,325 | — | — |
| 2022-01-10 | $1,145.20 | $1,145.20 | 5,745 | — | — |
| 2022-01-07 | $1,162.80 | $1,162.80 | 6,403 | — | — |
| 2022-01-06 | $1,177.20 | $1,177.20 | 7,093 | — | — |
| 2022-01-05 | $1,124.40 | $1,124.40 | 6,380 | — | — |
| 2022-01-04 | $1,093.20 | $1,093.20 | 1,843 | — | — |
| 2022-01-03 | $1,109.20 | $1,109.20 | 4,183 | — | — |