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
- 2021-04-15 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 | $403.50 | $403.50 | 50,132 | — | — |
| 2022-12-29 | $405.00 | $405.00 | 49,356 | — | — |
| 2022-12-28 | $399.75 | $399.75 | 38,608 | — | — |
| 2022-12-27 | $402.75 | $402.75 | 54,168 | — | — |
| 2022-12-23 | $407.00 | $407.00 | 43,028 | — | — |
| 2022-12-22 | $424.50 | $424.50 | 49,648 | — | — |
| 2022-12-21 | $421.50 | $421.50 | 39,852 | — | — |
| 2022-12-20 | $410.00 | $410.00 | 68,732 | — | — |
| 2022-12-19 | $411.25 | $411.25 | 73,216 | — | — |
| 2022-12-16 | $430.75 | $430.75 | 112,216 | — | — |
| 2022-12-15 | $430.00 | $430.00 | 76,244 | — | — |
| 2022-12-14 | $440.50 | $440.50 | 60,444 | — | — |
| 2022-12-13 | $442.50 | $442.50 | 45,980 | — | — |
| 2022-12-12 | $442.25 | $442.25 | 36,528 | — | — |
| 2022-12-09 | $432.75 | $432.75 | 45,096 | — | — |
| 2022-12-08 | $433.25 | $433.25 | 83,292 | — | — |
| 2022-12-07 | $427.00 | $427.00 | 84,640 | — | — |
| 2022-12-06 | $444.50 | $444.50 | 108,780 | — | — |
| 2022-12-05 | $443.00 | $443.00 | 222,132 | — | — |
| 2022-12-02 | $453.25 | $453.25 | 43,796 | — | — |
| 2022-12-01 | $451.50 | $451.50 | 69,824 | — | — |
| 2022-11-30 | $439.00 | $439.00 | 72,652 | — | — |
| 2022-11-29 | $417.50 | $417.50 | 78,164 | — | — |
| 2022-11-28 | $407.25 | $407.25 | 77,852 | — | — |
| 2022-11-25 | $416.50 | $416.50 | 23,004 | — | — |
| 2022-11-23 | $410.75 | $410.75 | 32,348 | — | — |
| 2022-11-22 | $403.50 | $403.50 | 96,616 | — | — |
| 2022-11-21 | $401.00 | $401.00 | 82,248 | — | — |
| 2022-11-18 | $429.25 | $429.25 | 58,628 | — | — |
| 2022-11-17 | $415.50 | $415.50 | 69,488 | — | — |
| 2022-11-16 | $448.25 | $448.25 | 89,360 | — | — |
| 2022-11-15 | $469.75 | $469.75 | 57,604 | — | — |
| 2022-11-14 | $463.50 | $463.50 | 69,584 | — | — |
| 2022-11-11 | $474.50 | $474.50 | 63,844 | — | — |
| 2022-11-10 | $452.25 | $452.25 | 54,188 | — | — |
| 2022-11-09 | $435.75 | $435.75 | 103,812 | — | — |
| 2022-11-08 | $456.75 | $456.75 | 78,836 | — | — |
| 2022-11-07 | $436.00 | $436.00 | 91,376 | — | — |
| 2022-11-04 | $433.00 | $433.00 | 188,552 | — | — |
| 2022-11-03 | $482.75 | $482.75 | 95,220 | — | — |
| 2022-11-02 | $495.75 | $495.75 | 64,816 | — | — |
| 2022-11-01 | $495.50 | $495.50 | 65,908 | — | — |
| 2022-10-31 | $496.25 | $496.25 | 53,668 | — | — |
| 2022-10-28 | $503.00 | $503.00 | 67,796 | — | — |
| 2022-10-27 | $506.75 | $506.75 | 41,196 | — | — |
| 2022-10-26 | $520.00 | $520.00 | 58,380 | — | — |
| 2022-10-25 | $520.50 | $520.50 | 54,552 | — | — |
| 2022-10-24 | $499.75 | $499.75 | 47,312 | — | — |
| 2022-10-21 | $503.75 | $503.75 | 44,536 | — | — |
| 2022-10-20 | $509.00 | $509.00 | 63,496 | — | — |
| 2022-10-19 | $492.75 | $492.75 | 94,488 | — | — |
| 2022-10-18 | $528.25 | $528.25 | 86,632 | — | — |
| 2022-10-17 | $533.25 | $533.25 | 84,784 | — | — |
| 2022-10-14 | $529.50 | $529.50 | 41,508 | — | — |
| 2022-10-13 | $552.25 | $552.25 | 38,092 | — | — |
| 2022-10-12 | $561.50 | $561.50 | 55,480 | — | — |
| 2022-10-11 | $565.50 | $565.50 | 68,576 | — | — |
| 2022-10-10 | $539.00 | $539.00 | 78,540 | — | — |
| 2022-10-07 | $564.00 | $564.00 | 84,796 | — | — |
| 2022-10-06 | $578.50 | $578.50 | 79,032 | — | — |
| 2022-10-05 | $598.25 | $598.25 | 52,708 | — | — |
| 2022-10-04 | $607.00 | $607.00 | 78,868 | — | — |
| 2022-10-03 | $596.75 | $596.75 | 52,796 | — | — |
| 2022-09-30 | $585.50 | $585.50 | 113,400 | — | — |
| 2022-09-29 | $588.00 | $588.00 | 52,588 | — | — |
| 2022-09-28 | $590.50 | $590.50 | 58,436 | — | — |
| 2022-09-27 | $577.50 | $577.50 | 83,148 | — | — |
| 2022-09-26 | $561.25 | $561.25 | 42,124 | — | — |
| 2022-09-23 | $560.75 | $560.75 | 124,096 | — | — |
| 2022-09-22 | $561.25 | $561.25 | 140,476 | — | — |
| 2022-09-21 | $587.75 | $587.75 | 61,372 | — | — |
| 2022-09-20 | $587.50 | $587.50 | 69,064 | — | — |
| 2022-09-19 | $593.50 | $593.50 | 91,812 | — | — |
| 2022-09-16 | $605.50 | $605.50 | 506,392 | — | — |
| 2022-09-15 | $623.75 | $623.75 | 86,756 | — | — |
| 2022-09-14 | $614.00 | $614.00 | 77,516 | — | — |
| 2022-09-13 | $603.25 | $603.25 | 105,672 | — | — |
| 2022-09-12 | $618.75 | $618.75 | 74,860 | — | — |
| 2022-09-09 | $587.00 | $587.00 | 70,768 | — | — |
| 2022-09-08 | $578.00 | $578.00 | 93,316 | — | — |
| 2022-09-07 | $555.50 | $555.50 | 87,944 | — | — |
| 2022-09-06 | $513.25 | $513.25 | 99,304 | — | — |
| 2022-09-02 | $526.75 | $526.75 | 45,056 | — | — |
| 2022-09-01 | $525.50 | $525.50 | 68,468 | — | — |
| 2022-08-31 | $519.50 | $519.50 | 112,580 | — | — |
| 2022-08-30 | $510.50 | $510.50 | 82,816 | — | — |
| 2022-08-29 | $520.75 | $520.75 | 93,176 | — | — |
| 2022-08-26 | $529.50 | $529.50 | 89,664 | — | — |
| 2022-08-25 | $554.75 | $554.75 | 89,528 | — | — |
| 2022-08-24 | $551.25 | $551.25 | 112,304 | — | — |
| 2022-08-23 | $535.25 | $535.25 | 78,440 | — | — |
| 2022-08-22 | $530.00 | $530.00 | 157,120 | — | — |
| 2022-08-19 | $508.50 | $508.50 | 107,976 | — | — |
| 2022-08-18 | $517.75 | $517.75 | 137,068 | — | — |
| 2022-08-17 | $527.50 | $527.50 | 96,648 | — | — |
| 2022-08-16 | $560.00 | $560.00 | 99,512 | — | — |
| 2022-08-15 | $582.50 | $582.50 | 101,084 | — | — |
| 2022-08-12 | $584.75 | $584.75 | 287,468 | — | — |
| 2022-08-11 | $643.75 | $643.75 | 79,792 | — | — |
| 2022-08-10 | $675.25 | $675.25 | 56,848 | — | — |
| 2022-08-09 | $658.75 | $658.75 | 62,996 | — | — |
| 2022-08-08 | $676.75 | $676.75 | 84,920 | — | — |
| 2022-08-05 | $639.75 | $639.75 | 100,824 | — | — |
| 2022-08-04 | $638.00 | $638.00 | 112,584 | — | — |
| 2022-08-03 | $661.25 | $661.25 | 96,484 | — | — |
| 2022-08-02 | $645.25 | $645.25 | 62,480 | — | — |
| 2022-08-01 | $627.00 | $627.00 | 76,964 | — | — |
| 2022-07-29 | $625.75 | $625.75 | 61,476 | — | — |
| 2022-07-28 | $629.75 | $629.75 | 53,536 | — | — |
| 2022-07-27 | $627.75 | $627.75 | 253,780 | — | — |
| 2022-07-26 | $648.75 | $648.75 | 84,108 | — | — |
| 2022-07-25 | $628.25 | $628.25 | 85,432 | — | — |
| 2022-07-22 | $629.50 | $629.50 | 103,156 | — | — |
| 2022-07-21 | $686.75 | $686.75 | 199,240 | — | — |
| 2022-07-20 | $661.50 | $661.50 | 77,132 | — | — |
| 2022-07-19 | $648.75 | $648.75 | 60,964 | — | — |
| 2022-07-18 | $640.25 | $640.25 | 63,560 | — | — |
| 2022-07-15 | $659.75 | $659.75 | 83,840 | — | — |
| 2022-07-14 | $649.75 | $649.75 | 75,776 | — | — |
| 2022-07-13 | $645.25 | $645.25 | 45,560 | — | — |
| 2022-07-12 | $653.25 | $653.25 | 50,656 | — | — |
| 2022-07-11 | $655.50 | $655.50 | 66,660 | — | — |
| 2022-07-08 | $667.50 | $667.50 | 127,068 | — | — |
| 2022-07-07 | $648.75 | $648.75 | 136,264 | — | — |
| 2022-07-06 | $611.75 | $611.75 | 110,804 | — | — |
| 2022-07-05 | $596.00 | $596.00 | 121,988 | — | — |
| 2022-07-01 | $565.00 | $565.00 | 50,032 | — | — |
| 2022-06-30 | $545.75 | $545.75 | 56,752 | — | — |
| 2022-06-29 | $531.50 | $531.50 | 29,384 | — | — |
| 2022-06-28 | $540.00 | $540.00 | 59,116 | — | — |
| 2022-06-27 | $548.75 | $548.75 | 46,372 | — | — |
| 2022-06-24 | $549.50 | $549.50 | 115,196 | — | — |
| 2022-06-23 | $561.50 | $561.50 | 93,744 | — | — |
| 2022-06-22 | $499.75 | $499.75 | 55,292 | — | — |
| 2022-06-21 | $496.00 | $496.00 | 55,492 | — | — |
| 2022-06-17 | $478.75 | $478.75 | 81,084 | — | — |
| 2022-06-16 | $453.50 | $453.50 | 92,992 | — | — |
| 2022-06-15 | $475.50 | $475.50 | 79,356 | — | — |
| 2022-06-14 | $469.25 | $469.25 | 50,552 | — | — |
| 2022-06-13 | $463.75 | $463.75 | 62,064 | — | — |
| 2022-06-10 | $490.25 | $490.25 | 49,796 | — | — |
| 2022-06-09 | $501.00 | $501.00 | 60,808 | — | — |
| 2022-06-08 | $532.50 | $532.50 | 48,204 | — | — |
| 2022-06-07 | $511.50 | $511.50 | 47,704 | — | — |
| 2022-06-06 | $488.75 | $488.75 | 47,328 | — | — |
| 2022-06-03 | $489.75 | $489.75 | 43,392 | — | — |
| 2022-06-02 | $496.50 | $496.50 | 81,896 | — | — |
| 2022-06-01 | $454.50 | $454.50 | 92,956 | — | — |
| 2022-05-31 | $477.50 | $477.50 | 710,140 | — | — |
| 2022-05-27 | $492.50 | $492.50 | 117,200 | — | — |
| 2022-05-26 | $480.50 | $480.50 | 63,176 | — | — |
| 2022-05-25 | $485.00 | $485.00 | 75,576 | — | — |
| 2022-05-24 | $470.00 | $470.00 | 62,640 | — | — |
| 2022-05-23 | $480.75 | $480.75 | 51,900 | — | — |
| 2022-05-20 | $487.50 | $487.50 | 88,880 | — | — |
| 2022-05-19 | $479.75 | $479.75 | 122,836 | — | — |
| 2022-05-18 | $468.75 | $468.75 | 57,448 | — | — |
| 2022-05-17 | $488.25 | $488.25 | 60,664 | — | — |
| 2022-05-16 | $480.75 | $480.75 | 145,932 | — | — |
| 2022-05-13 | $479.25 | $479.25 | 79,408 | — | — |
| 2022-05-12 | $425.00 | $425.00 | 122,468 | — | — |
| 2022-05-11 | $406.25 | $406.25 | 163,208 | — | — |
| 2022-05-10 | $389.50 | $389.50 | 61,536 | — | — |
| 2022-05-09 | $416.75 | $416.75 | 73,072 | — | — |
| 2022-05-06 | $441.75 | $441.75 | 129,692 | — | — |
| 2022-05-05 | $450.25 | $450.25 | 77,072 | — | — |
| 2022-05-04 | $483.50 | $483.50 | 86,988 | — | — |
| 2022-05-03 | $462.75 | $462.75 | 71,232 | — | — |
| 2022-05-02 | $460.00 | $460.00 | 70,332 | — | — |
| 2022-04-29 | $444.25 | $444.25 | 95,240 | — | — |
| 2022-04-28 | $467.25 | $467.25 | 53,252 | — | — |
| 2022-04-27 | $455.50 | $455.50 | 50,032 | — | — |
| 2022-04-26 | $480.00 | $480.00 | 69,876 | — | — |
| 2022-04-25 | $500.75 | $500.75 | 79,680 | — | — |
| 2022-04-22 | $469.25 | $469.25 | 49,996 | — | — |
| 2022-04-21 | $486.75 | $486.75 | 83,288 | — | — |
| 2022-04-20 | $542.25 | $542.25 | 46,000 | — | — |
| 2022-04-19 | $570.00 | $570.00 | 30,096 | — | — |
| 2022-04-18 | $557.00 | $557.00 | 41,132 | — | — |
| 2022-04-14 | $576.75 | $576.75 | 32,764 | — | — |
| 2022-04-13 | $577.50 | $577.50 | 95,188 | — | — |
| 2022-04-12 | $582.50 | $582.50 | 34,860 | — | — |
| 2022-04-11 | $592.75 | $592.75 | 60,792 | — | — |
| 2022-04-08 | $602.25 | $602.25 | 31,840 | — | — |
| 2022-04-07 | $619.75 | $619.75 | 39,160 | — | — |
| 2022-04-06 | $615.75 | $615.75 | 61,108 | — | — |
| 2022-04-05 | $634.75 | $634.75 | 41,620 | — | — |
| 2022-04-04 | $647.00 | $647.00 | 38,940 | — | — |
| 2022-04-01 | $651.25 | $651.25 | 39,920 | — | — |
| 2022-03-31 | $633.75 | $633.75 | 54,296 | — | — |
| 2022-03-30 | $620.00 | $620.00 | 53,796 | — | — |
| 2022-03-29 | $625.50 | $625.50 | 66,400 | — | — |
| 2022-03-28 | $601.75 | $601.75 | 24,548 | — | — |
| 2022-03-25 | $589.75 | $589.75 | 26,572 | — | — |
| 2022-03-24 | $600.00 | $600.00 | 22,036 | — | — |
| 2022-03-23 | $596.75 | $596.75 | 35,972 | — | — |
| 2022-03-22 | $602.75 | $602.75 | 42,696 | — | — |
| 2022-03-21 | $572.25 | $572.25 | 46,208 | — | — |
| 2022-03-18 | $587.50 | $587.50 | 114,396 | — | — |
| 2022-03-17 | $548.00 | $548.00 | 79,408 | — | — |
| 2022-03-16 | $498.75 | $498.75 | 111,120 | — | — |
| 2022-03-15 | $493.75 | $493.75 | 115,480 | — | — |
| 2022-03-14 | $451.75 | $451.75 | 147,332 | — | — |
| 2022-03-11 | $545.25 | $545.25 | 109,932 | — | — |
| 2022-03-10 | $552.75 | $552.75 | 43,748 | — | — |
| 2022-03-09 | $561.50 | $561.50 | 146,336 | — | — |
| 2022-03-08 | $506.50 | $506.50 | 174,836 | — | — |
| 2022-03-07 | $523.50 | $523.50 | 80,052 | — | — |
| 2022-03-04 | $546.75 | $546.75 | 108,072 | — | — |
| 2022-03-03 | $480.75 | $480.75 | 68,328 | — | — |
| 2022-03-02 | $494.50 | $494.50 | 41,584 | — | — |
| 2022-03-01 | $496.25 | $496.25 | 105,676 | — | — |
| 2022-02-28 | $505.50 | $505.50 | 55,976 | — | — |
| 2022-02-25 | $507.50 | $507.50 | 56,636 | — | — |
| 2022-02-24 | $480.00 | $480.00 | 52,568 | — | — |
| 2022-02-23 | $444.75 | $444.75 | 34,912 | — | — |
| 2022-02-22 | $474.50 | $474.50 | 42,148 | — | — |
| 2022-02-18 | $489.50 | $489.50 | 77,364 | — | — |
| 2022-02-17 | $504.25 | $504.25 | 37,056 | — | — |
| 2022-02-16 | $547.50 | $547.50 | 30,348 | — | — |
| 2022-02-15 | $546.75 | $546.75 | 105,152 | — | — |
| 2022-02-14 | $520.00 | $520.00 | 47,336 | — | — |
| 2022-02-11 | $537.75 | $537.75 | 54,572 | — | — |
| 2022-02-10 | $539.25 | $539.25 | 88,756 | — | — |
| 2022-02-09 | $514.50 | $514.50 | 60,164 | — | — |
| 2022-02-08 | $481.25 | $481.25 | 91,928 | — | — |
| 2022-02-07 | $469.75 | $469.75 | 95,816 | — | — |
| 2022-02-04 | $447.50 | $447.50 | 85,300 | — | — |
| 2022-02-03 | $418.50 | $418.50 | 59,496 | — | — |
| 2022-02-02 | $416.25 | $416.25 | 45,940 | — | — |
| 2022-02-01 | $426.75 | $426.75 | 139,460 | — | — |
| 2022-01-31 | $414.50 | $414.50 | 54,052 | — | — |
| 2022-01-28 | $383.25 | $383.25 | 82,864 | — | — |
| 2022-01-27 | $375.25 | $375.25 | 82,320 | — | — |
| 2022-01-26 | $391.75 | $391.75 | 168,180 | — | — |
| 2022-01-25 | $419.25 | $419.25 | 96,040 | — | — |
| 2022-01-24 | $426.50 | $426.50 | 124,804 | — | — |
| 2022-01-21 | $408.00 | $408.00 | 70,680 | — | — |
| 2022-01-20 | $426.50 | $426.50 | 60,160 | — | — |
| 2022-01-19 | $422.50 | $422.50 | 70,764 | — | — |
| 2022-01-18 | $445.75 | $445.75 | 118,856 | — | — |
| 2022-01-14 | $490.25 | $490.25 | 101,164 | — | — |
| 2022-01-13 | $515.75 | $515.75 | 78,832 | — | — |
| 2022-01-12 | $565.25 | $565.25 | 76,476 | — | — |
| 2022-01-11 | $589.75 | $589.75 | 64,000 | — | — |
| 2022-01-10 | $560.25 | $560.25 | 67,792 | — | — |
| 2022-01-07 | $581.50 | $581.50 | 76,292 | — | — |
| 2022-01-06 | $588.25 | $588.25 | 61,212 | — | — |
| 2022-01-05 | $613.25 | $613.25 | 35,352 | — | — |
| 2022-01-04 | $641.75 | $641.75 | 43,816 | — | — |
| 2022-01-03 | $693.75 | $693.75 | 46,548 | — | — |