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
- 1999-03-04 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 | $224.00 | $224.00 | 254 | — | — |
| 2022-12-29 | $208.00 | $208.00 | 295 | — | — |
| 2022-12-28 | $200.00 | $200.00 | 341 | — | — |
| 2022-12-27 | $200.00 | $200.00 | 241 | — | — |
| 2022-12-23 | $200.00 | $200.00 | 182 | — | — |
| 2022-12-22 | $200.00 | $200.00 | 387 | — | — |
| 2022-12-21 | $232.00 | $232.00 | 90 | — | — |
| 2022-12-20 | $232.00 | $232.00 | 460 | — | — |
| 2022-12-19 | $208.00 | $208.00 | 618 | — | — |
| 2022-12-16 | $216.00 | $216.00 | 445 | — | — |
| 2022-12-15 | $240.00 | $240.00 | 516 | — | — |
| 2022-12-14 | $264.00 | $264.00 | 432 | — | — |
| 2022-12-13 | $312.00 | $312.00 | 88 | — | — |
| 2022-12-12 | $296.00 | $296.00 | 224 | — | — |
| 2022-12-09 | $296.00 | $296.00 | 192 | — | — |
| 2022-12-08 | $312.00 | $312.00 | 72 | — | — |
| 2022-12-07 | $304.00 | $304.00 | 134 | — | — |
| 2022-12-06 | $320.00 | $320.00 | 105 | — | — |
| 2022-12-05 | $328.00 | $328.00 | 87 | — | — |
| 2022-12-02 | $336.00 | $336.00 | 82 | — | — |
| 2022-12-01 | $344.00 | $344.00 | 84 | — | — |
| 2022-11-30 | $336.00 | $336.00 | 154 | — | — |
| 2022-11-29 | $344.00 | $344.00 | 167 | — | — |
| 2022-11-28 | $344.00 | $344.00 | 213 | — | — |
| 2022-11-25 | $344.00 | $344.00 | 63 | — | — |
| 2022-11-23 | $352.00 | $352.00 | 184 | — | — |
| 2022-11-22 | $320.00 | $320.00 | 97 | — | — |
| 2022-11-21 | $328.00 | $328.00 | 200 | — | — |
| 2022-11-18 | $336.00 | $336.00 | 284 | — | — |
| 2022-11-17 | $352.00 | $352.00 | 929 | — | — |
| 2022-11-16 | $360.00 | $360.00 | 2,620 | — | — |
| 2022-11-15 | $368.00 | $368.00 | 612 | — | — |
| 2022-11-14 | $400.00 | $400.00 | 144 | — | — |
| 2022-11-11 | $400.00 | $400.00 | 142 | — | — |
| 2022-11-10 | $384.00 | $384.00 | 302 | — | — |
| 2022-11-09 | $376.00 | $376.00 | 202 | — | — |
| 2022-11-08 | $408.00 | $408.00 | 112 | — | — |
| 2022-11-07 | $408.00 | $408.00 | 57 | — | — |
| 2022-11-04 | $408.00 | $408.00 | 117 | — | — |
| 2022-11-03 | $408.00 | $408.00 | 218 | — | — |
| 2022-11-02 | $384.00 | $384.00 | 222 | — | — |
| 2022-11-01 | $408.00 | $408.00 | 215 | — | — |
| 2022-10-31 | $392.00 | $392.00 | 153 | — | — |
| 2022-10-28 | $384.00 | $384.00 | 158 | — | — |
| 2022-10-27 | $392.00 | $392.00 | 126 | — | — |
| 2022-10-26 | $384.00 | $384.00 | 294 | — | — |
| 2022-10-25 | $416.00 | $416.00 | 164 | — | — |
| 2022-10-24 | $400.00 | $400.00 | 487 | — | — |
| 2022-10-21 | $464.00 | $464.00 | 117 | — | — |
| 2022-10-20 | $480.00 | $480.00 | 148 | — | — |
| 2022-10-19 | $472.00 | $472.00 | 84 | — | — |
| 2022-10-18 | $472.00 | $472.00 | 83 | — | — |
| 2022-10-17 | $472.00 | $472.00 | 202 | — | — |
| 2022-10-14 | $464.00 | $464.00 | 94 | — | — |
| 2022-10-13 | $496.00 | $496.00 | 207 | — | — |
| 2022-10-12 | $488.00 | $488.00 | 71 | — | — |
| 2022-10-11 | $480.00 | $480.00 | 135 | — | — |
| 2022-10-10 | $472.00 | $472.00 | 81 | — | — |
| 2022-10-07 | $504.00 | $504.00 | 72 | — | — |
| 2022-10-06 | $536.00 | $536.00 | 99 | — | — |
| 2022-10-05 | $536.00 | $536.00 | 67 | — | — |
| 2022-10-04 | $536.00 | $536.00 | 206 | — | — |
| 2022-10-03 | $512.00 | $512.00 | 157 | — | — |
| 2022-09-30 | $464.00 | $464.00 | 167 | — | — |
| 2022-09-29 | $480.00 | $480.00 | 262 | — | — |
| 2022-09-28 | $512.00 | $512.00 | 148 | — | — |
| 2022-09-27 | $512.00 | $512.00 | 187 | — | — |
| 2022-09-26 | $520.00 | $520.00 | 320 | — | — |
| 2022-09-23 | $544.00 | $544.00 | 429 | — | — |
| 2022-09-22 | $568.00 | $568.00 | 274 | — | — |
| 2022-09-21 | $600.00 | $600.00 | 772 | — | — |
| 2022-09-20 | $640.00 | $640.00 | 564 | — | — |
| 2022-09-19 | $712.00 | $712.00 | 256 | — | — |
| 2022-09-16 | $720.00 | $720.00 | 547 | — | — |
| 2022-09-15 | $768.00 | $768.00 | 181 | — | — |
| 2022-09-14 | $768.00 | $768.00 | 168 | — | — |
| 2022-09-13 | $776.00 | $776.00 | 613 | — | — |
| 2022-09-12 | $856.00 | $856.00 | 734 | — | — |
| 2022-09-09 | $784.00 | $784.00 | 375 | — | — |
| 2022-09-08 | $760.00 | $760.00 | 412 | — | — |
| 2022-09-07 | $728.00 | $728.00 | 686 | — | — |
| 2022-09-06 | $776.00 | $776.00 | 417 | — | — |
| 2022-09-02 | $800.00 | $800.00 | 429 | — | — |
| 2022-09-01 | $784.00 | $784.00 | 262 | — | — |
| 2022-08-31 | $776.00 | $776.00 | 440 | — | — |
| 2022-08-30 | $792.00 | $792.00 | 996 | — | — |
| 2022-08-29 | $864.00 | $864.00 | 663 | — | — |
| 2022-08-26 | $920.00 | $920.00 | 592 | — | — |
| 2022-08-25 | $976.00 | $976.00 | 521 | — | — |
| 2022-08-24 | $968.00 | $968.00 | 701 | — | — |
| 2022-08-23 | $912.00 | $912.00 | 633 | — | — |
| 2022-08-22 | $928.00 | $928.00 | 830 | — | — |
| 2022-08-19 | $936.00 | $936.00 | 1,123 | — | — |
| 2022-08-18 | $1,016.00 | $1,016.00 | 1,251 | — | — |
| 2022-08-17 | $1,088.00 | $1,088.00 | 1,979 | — | — |
| 2022-08-16 | $1,016.00 | $1,016.00 | 1,755 | — | — |
| 2022-08-15 | $1,072.00 | $1,072.00 | 2,374 | — | — |
| 2022-08-12 | $1,088.00 | $1,088.00 | 1,630 | — | — |
| 2022-08-11 | $1,072.00 | $1,072.00 | 3,271 | — | — |
| 2022-08-10 | $1,080.00 | $1,080.00 | 5,657 | — | — |
| 2022-08-09 | $1,048.00 | $1,048.00 | 11,648 | — | — |
| 2022-08-08 | $1,152.00 | $1,152.00 | 5,818 | — | — |
| 2022-08-05 | $1,336.00 | $1,336.00 | 9,681 | — | — |
| 2022-08-04 | $1,488.00 | $1,488.00 | 18,771 | — | — |
| 2022-08-03 | $1,328.00 | $1,328.00 | 42,469 | — | — |
| 2022-08-02 | $1,592.00 | $1,592.00 | 59,104 | — | — |
| 2022-08-01 | $1,104.00 | $1,104.00 | 95,271 | — | — |
| 2022-07-29 | $800.00 | $800.00 | 11,422 | — | — |
| 2022-07-28 | $864.00 | $864.00 | 5,815 | — | — |
| 2022-07-27 | $848.00 | $848.00 | 8,909 | — | — |
| 2022-07-26 | $880.00 | $880.00 | 12,701 | — | — |
| 2022-07-25 | $936.00 | $936.00 | 11,476 | — | — |
| 2022-07-22 | $848.00 | $848.00 | 125 | — | — |
| 2022-07-21 | $872.00 | $872.00 | 152 | — | — |
| 2022-07-20 | $880.00 | $880.00 | 1,451 | — | — |
| 2022-07-19 | $840.00 | $840.00 | 463 | — | — |
| 2022-07-18 | $848.00 | $848.00 | 125 | — | — |
| 2022-07-15 | $840.00 | $840.00 | 258 | — | — |
| 2022-07-14 | $816.00 | $816.00 | 54 | — | — |
| 2022-07-13 | $816.00 | $816.00 | 231 | — | — |
| 2022-07-12 | $808.00 | $808.00 | 176 | — | — |
| 2022-07-11 | $808.00 | $808.00 | 1,491 | — | — |
| 2022-07-08 | $824.00 | $824.00 | 265 | — | — |
| 2022-07-07 | $792.00 | $792.00 | 187 | — | — |
| 2022-07-06 | $792.00 | $792.00 | 665 | — | — |
| 2022-07-05 | $808.00 | $808.00 | 219 | — | — |
| 2022-07-01 | $840.00 | $840.00 | 1,112 | — | — |
| 2022-06-30 | $896.00 | $896.00 | 1,770 | — | — |
| 2022-06-29 | $1,064.00 | $1,064.00 | 10,580 | — | — |
| 2022-06-28 | $936.00 | $936.00 | 488 | — | — |
| 2022-06-27 | $848.00 | $848.00 | 604 | — | — |
| 2022-06-24 | $880.00 | $880.00 | 575 | — | — |
| 2022-06-23 | $808.00 | $808.00 | 655 | — | — |
| 2022-06-22 | $816.00 | $816.00 | 249 | — | — |
| 2022-06-21 | $792.00 | $792.00 | 308 | — | — |
| 2022-06-17 | $768.00 | $768.00 | 202 | — | — |
| 2022-06-16 | $808.00 | $808.00 | 228 | — | — |
| 2022-06-15 | $808.00 | $808.00 | 303 | — | — |
| 2022-06-14 | $792.00 | $792.00 | 219 | — | — |
| 2022-06-13 | $752.00 | $752.00 | 531 | — | — |
| 2022-06-10 | $896.00 | $896.00 | 140 | — | — |
| 2022-06-09 | $896.00 | $896.00 | 272 | — | — |
| 2022-06-08 | $912.00 | $912.00 | 313 | — | — |
| 2022-06-07 | $896.00 | $896.00 | 385 | — | — |
| 2022-06-06 | $912.00 | $912.00 | 366 | — | — |
| 2022-06-03 | $920.00 | $920.00 | 525 | — | — |
| 2022-06-02 | $1,008.00 | $1,008.00 | 1,375 | — | — |
| 2022-06-01 | $1,008.00 | $1,008.00 | 1,680 | — | — |
| 2022-05-31 | $1,072.00 | $1,072.00 | 592 | — | — |
| 2022-05-27 | $1,176.00 | $1,176.00 | 2,529 | — | — |
| 2022-05-26 | $1,024.00 | $1,024.00 | 698 | — | — |
| 2022-05-25 | $1,024.00 | $1,024.00 | 1,005 | — | — |
| 2022-05-24 | $1,168.00 | $1,168.00 | 1,839 | — | — |
| 2022-05-23 | $1,288.00 | $1,288.00 | 4,256 | — | — |
| 2022-05-20 | $1,048.00 | $1,048.00 | 4,059 | — | — |
| 2022-05-19 | $888.00 | $888.00 | 46 | — | — |
| 2022-05-18 | $856.00 | $856.00 | 51 | — | — |
| 2022-05-17 | $888.00 | $888.00 | 32 | — | — |
| 2022-05-16 | $848.00 | $848.00 | 65 | — | — |
| 2022-05-13 | $824.00 | $824.00 | 92 | — | — |
| 2022-05-12 | $712.00 | $712.00 | 179 | — | — |
| 2022-05-11 | $736.00 | $736.00 | 246 | — | — |
| 2022-05-10 | $784.00 | $784.00 | 88 | — | — |
| 2022-05-09 | $784.00 | $784.00 | 327 | — | — |
| 2022-05-06 | $856.00 | $856.00 | 54 | — | — |
| 2022-05-05 | $848.00 | $848.00 | 70 | — | — |
| 2022-05-04 | $936.00 | $936.00 | 58 | — | — |
| 2022-05-03 | $896.00 | $896.00 | 46 | — | — |
| 2022-05-02 | $864.00 | $864.00 | 160 | — | — |
| 2022-04-29 | $856.00 | $856.00 | 43 | — | — |
| 2022-04-28 | $872.00 | $872.00 | 137 | — | — |
| 2022-04-27 | $888.00 | $888.00 | 90 | — | — |
| 2022-04-26 | $896.00 | $896.00 | 178 | — | — |
| 2022-04-25 | $928.00 | $928.00 | 87 | — | — |
| 2022-04-22 | $936.00 | $936.00 | 44 | — | — |
| 2022-04-21 | $952.00 | $952.00 | 117 | — | — |
| 2022-04-20 | $1,000.00 | $1,000.00 | 30 | — | — |
| 2022-04-19 | $1,032.00 | $1,032.00 | 83 | — | — |
| 2022-04-18 | $984.00 | $984.00 | 43 | — | — |
| 2022-04-14 | $992.00 | $992.00 | 28 | — | — |
| 2022-04-13 | $1,040.00 | $1,040.00 | 76 | — | — |
| 2022-04-12 | $1,008.00 | $1,008.00 | 48 | — | — |
| 2022-04-11 | $960.00 | $960.00 | 119 | — | — |
| 2022-04-08 | $1,008.00 | $1,008.00 | 44 | — | — |
| 2022-04-07 | $1,008.00 | $1,008.00 | 99 | — | — |
| 2022-04-06 | $1,040.00 | $1,040.00 | 72 | — | — |
| 2022-04-05 | $1,088.00 | $1,088.00 | 57 | — | — |
| 2022-04-04 | $1,152.00 | $1,152.00 | 24 | — | — |
| 2022-04-01 | $1,144.00 | $1,144.00 | 67 | — | — |
| 2022-03-31 | $1,168.00 | $1,168.00 | 40 | — | — |
| 2022-03-30 | $1,192.00 | $1,192.00 | 70 | — | — |
| 2022-03-29 | $1,176.00 | $1,176.00 | 70 | — | — |
| 2022-03-28 | $1,152.00 | $1,152.00 | 67 | — | — |
| 2022-03-25 | $1,184.00 | $1,184.00 | 63 | — | — |
| 2022-03-24 | $1,176.00 | $1,176.00 | 83 | — | — |
| 2022-03-23 | $1,232.00 | $1,232.00 | 45 | — | — |
| 2022-03-22 | $1,224.00 | $1,224.00 | 53 | — | — |
| 2022-03-21 | $1,176.00 | $1,176.00 | 46 | — | — |
| 2022-03-18 | $1,224.00 | $1,224.00 | 121 | — | — |
| 2022-03-17 | $1,160.00 | $1,160.00 | 111 | — | — |
| 2022-03-16 | $1,064.00 | $1,064.00 | 68 | — | — |
| 2022-03-15 | $984.00 | $984.00 | 67 | — | — |
| 2022-03-14 | $968.00 | $968.00 | 93 | — | — |
| 2022-03-11 | $1,024.00 | $1,024.00 | 77 | — | — |
| 2022-03-10 | $1,040.00 | $1,040.00 | 203 | — | — |
| 2022-03-09 | $968.00 | $968.00 | 90 | — | — |
| 2022-03-08 | $960.00 | $960.00 | 115 | — | — |
| 2022-03-07 | $928.00 | $928.00 | 146 | — | — |
| 2022-03-04 | $960.00 | $960.00 | 84 | — | — |
| 2022-03-03 | $1,032.00 | $1,032.00 | 77 | — | — |
| 2022-03-02 | $1,064.00 | $1,064.00 | 46 | — | — |
| 2022-03-01 | $1,056.00 | $1,056.00 | 65 | — | — |
| 2022-02-28 | $1,056.00 | $1,056.00 | 35 | — | — |
| 2022-02-25 | $1,088.00 | $1,088.00 | 85 | — | — |
| 2022-02-24 | $1,096.00 | $1,096.00 | 159 | — | — |
| 2022-02-23 | $1,024.00 | $1,024.00 | 51 | — | — |
| 2022-02-22 | $1,080.00 | $1,080.00 | 82 | — | — |
| 2022-02-18 | $1,096.00 | $1,096.00 | 84 | — | — |
| 2022-02-17 | $1,088.00 | $1,088.00 | 81 | — | — |
| 2022-02-16 | $1,128.00 | $1,128.00 | 50 | — | — |
| 2022-02-15 | $1,136.00 | $1,136.00 | 261 | — | — |
| 2022-02-14 | $1,120.00 | $1,120.00 | 225 | — | — |
| 2022-02-11 | $1,136.00 | $1,136.00 | 95 | — | — |
| 2022-02-10 | $1,128.00 | $1,128.00 | 113 | — | — |
| 2022-02-09 | $1,136.00 | $1,136.00 | 156 | — | — |
| 2022-02-08 | $1,144.00 | $1,144.00 | 58 | — | — |
| 2022-02-07 | $1,152.00 | $1,152.00 | 29 | — | — |
| 2022-02-04 | $1,136.00 | $1,136.00 | 31 | — | — |
| 2022-02-03 | $1,152.00 | $1,152.00 | 40 | — | — |
| 2022-02-02 | $1,200.00 | $1,200.00 | 69 | — | — |
| 2022-02-01 | $1,240.00 | $1,240.00 | 73 | — | — |
| 2022-01-31 | $1,184.00 | $1,184.00 | 67 | — | — |
| 2022-01-28 | $1,168.00 | $1,168.00 | 165 | — | — |
| 2022-01-27 | $1,160.00 | $1,160.00 | 278 | — | — |
| 2022-01-26 | $1,272.00 | $1,272.00 | 238 | — | — |
| 2022-01-25 | $1,336.00 | $1,336.00 | 56 | — | — |
| 2022-01-24 | $1,320.00 | $1,320.00 | 284 | — | — |
| 2022-01-21 | $1,296.00 | $1,296.00 | 126 | — | — |
| 2022-01-20 | $1,336.00 | $1,336.00 | 100 | — | — |
| 2022-01-19 | $1,376.00 | $1,376.00 | 59 | — | — |
| 2022-01-18 | $1,384.00 | $1,384.00 | 94 | — | — |
| 2022-01-14 | $1,440.00 | $1,440.00 | 91 | — | — |
| 2022-01-13 | $1,440.00 | $1,440.00 | 74 | — | — |
| 2022-01-12 | $1,456.00 | $1,456.00 | 71 | — | — |
| 2022-01-11 | $1,496.00 | $1,496.00 | 155 | — | — |
| 2022-01-10 | $1,448.00 | $1,448.00 | 137 | — | — |
| 2022-01-07 | $1,456.00 | $1,456.00 | 148 | — | — |
| 2022-01-06 | $1,400.00 | $1,400.00 | 332 | — | — |
| 2022-01-05 | $1,464.00 | $1,464.00 | 138 | — | — |
| 2022-01-04 | $1,536.00 | $1,536.00 | 122 | — | — |
| 2022-01-03 | $1,568.00 | $1,568.00 | 210 | — | — |