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
- 2014-01-06 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 | $376.00 | $376.00 | 209 | — | — |
| 2022-12-29 | $352.00 | $352.00 | 53 | — | — |
| 2022-12-28 | $360.00 | $360.00 | 180 | — | — |
| 2022-12-27 | $352.00 | $352.00 | 111 | — | — |
| 2022-12-23 | $360.00 | $360.00 | 62 | — | — |
| 2022-12-22 | $363.20 | $363.20 | 71 | — | — |
| 2022-12-21 | $392.00 | $392.00 | 41 | — | — |
| 2022-12-20 | $352.00 | $352.00 | 111 | — | — |
| 2022-12-19 | $328.00 | $328.00 | 235 | — | — |
| 2022-12-16 | $359.20 | $359.20 | 75 | — | — |
| 2022-12-15 | $368.00 | $368.00 | 19 | — | — |
| 2022-12-14 | $384.80 | $384.80 | 147 | — | — |
| 2022-12-13 | $416.00 | $416.00 | 8 | — | — |
| 2022-12-12 | $417.60 | $417.60 | 27 | — | — |
| 2022-12-09 | $420.80 | $420.80 | 58 | — | — |
| 2022-12-08 | $424.00 | $424.00 | 57 | — | — |
| 2022-12-07 | $456.00 | $456.00 | 67 | — | — |
| 2022-12-06 | $432.00 | $432.00 | 23 | — | — |
| 2022-12-05 | $447.20 | $447.20 | 127 | — | — |
| 2022-12-02 | $431.20 | $431.20 | 62 | — | — |
| 2022-12-01 | $424.00 | $424.00 | 177 | — | — |
| 2022-11-30 | $442.40 | $442.40 | 96 | — | — |
| 2022-11-29 | $432.00 | $432.00 | 67 | — | — |
| 2022-11-28 | $464.00 | $464.00 | 162 | — | — |
| 2022-11-25 | $453.60 | $453.60 | 26 | — | — |
| 2022-11-23 | $458.40 | $458.40 | 33 | — | — |
| 2022-11-22 | $452.80 | $452.80 | 28 | — | — |
| 2022-11-21 | $464.00 | $464.00 | 51 | — | — |
| 2022-11-18 | $479.20 | $479.20 | 66 | — | — |
| 2022-11-17 | $440.00 | $440.00 | 43 | — | — |
| 2022-11-16 | $474.40 | $474.40 | 60 | — | — |
| 2022-11-15 | $456.80 | $456.80 | 72 | — | — |
| 2022-11-14 | $488.00 | $488.00 | 208 | — | — |
| 2022-11-11 | $432.00 | $432.00 | 118 | — | — |
| 2022-11-10 | $432.00 | $432.00 | 503 | — | — |
| 2022-11-09 | $408.00 | $408.00 | 163 | — | — |
| 2022-11-08 | $376.00 | $376.00 | 127 | — | — |
| 2022-11-07 | $392.00 | $392.00 | 54 | — | — |
| 2022-11-04 | $390.40 | $390.40 | 13 | — | — |
| 2022-11-03 | $392.00 | $392.00 | 50 | — | — |
| 2022-11-02 | $392.00 | $392.00 | 190 | — | — |
| 2022-11-01 | $376.80 | $376.80 | 119 | — | — |
| 2022-10-31 | $372.80 | $372.80 | 18 | — | — |
| 2022-10-28 | $384.00 | $384.00 | 82 | — | — |
| 2022-10-27 | $398.40 | $398.40 | 54 | — | — |
| 2022-10-26 | $374.40 | $374.40 | 411 | — | — |
| 2022-10-25 | $368.00 | $368.00 | 191 | — | — |
| 2022-10-24 | $322.40 | $322.40 | 282 | — | — |
| 2022-10-21 | $383.20 | $383.20 | 38 | — | — |
| 2022-10-20 | $380.00 | $380.00 | 6 | — | — |
| 2022-10-19 | $390.40 | $390.40 | 39 | — | — |
| 2022-10-18 | $398.40 | $398.40 | 103 | — | — |
| 2022-10-17 | $392.00 | $392.00 | 70 | — | — |
| 2022-10-14 | $388.80 | $388.80 | 121 | — | — |
| 2022-10-13 | $416.80 | $416.80 | 30 | — | — |
| 2022-10-12 | $416.00 | $416.00 | 33 | — | — |
| 2022-10-11 | $439.20 | $439.20 | 70 | — | — |
| 2022-10-10 | $440.80 | $440.80 | 126 | — | — |
| 2022-10-07 | $456.00 | $456.00 | 147 | — | — |
| 2022-10-06 | $496.00 | $496.00 | 49 | — | — |
| 2022-10-05 | $512.00 | $512.00 | 41 | — | — |
| 2022-10-04 | $512.00 | $512.00 | 140 | — | — |
| 2022-10-03 | $507.20 | $507.20 | 78 | — | — |
| 2022-09-30 | $504.00 | $504.00 | 158 | — | — |
| 2022-09-29 | $480.00 | $480.00 | 82 | — | — |
| 2022-09-28 | $481.60 | $481.60 | 167 | — | — |
| 2022-09-27 | $447.20 | $447.20 | 64 | — | — |
| 2022-09-26 | $439.20 | $439.20 | 95 | — | — |
| 2022-09-23 | $476.00 | $476.00 | 93 | — | — |
| 2022-09-22 | $480.00 | $480.00 | 178 | — | — |
| 2022-09-21 | $494.40 | $494.40 | 170 | — | — |
| 2022-09-20 | $512.00 | $512.00 | 229 | — | — |
| 2022-09-19 | $536.80 | $536.80 | 178 | — | — |
| 2022-09-16 | $545.60 | $545.60 | 92 | — | — |
| 2022-09-15 | $544.00 | $544.00 | 212 | — | — |
| 2022-09-14 | $566.40 | $566.40 | 302 | — | — |
| 2022-09-13 | $564.80 | $564.80 | 269 | — | — |
| 2022-09-12 | $600.00 | $600.00 | 1,030 | — | — |
| 2022-09-09 | $832.00 | $832.00 | 13 | — | — |
| 2022-09-08 | $848.00 | $848.00 | 64 | — | — |
| 2022-09-07 | $932.00 | $932.00 | 12 | — | — |
| 2022-09-06 | $920.00 | $920.00 | 10 | — | — |
| 2022-09-02 | $908.00 | $908.00 | 28 | — | — |
| 2022-09-01 | $912.00 | $912.00 | 49 | — | — |
| 2022-08-31 | $952.00 | $952.00 | 6 | — | — |
| 2022-08-30 | $960.00 | $960.00 | 28 | — | — |
| 2022-08-29 | $960.00 | $960.00 | 36 | — | — |
| 2022-08-26 | $952.00 | $952.00 | 203 | — | — |
| 2022-08-25 | $928.00 | $928.00 | 22 | — | — |
| 2022-08-24 | $912.00 | $912.00 | 80 | — | — |
| 2022-08-23 | $968.00 | $968.00 | 52 | — | — |
| 2022-08-22 | $1,040.00 | $1,040.00 | 10 | — | — |
| 2022-08-19 | $1,080.00 | $1,080.00 | 13 | — | — |
| 2022-08-18 | $1,120.00 | $1,120.00 | 28 | — | — |
| 2022-08-17 | $1,136.00 | $1,136.00 | 8 | — | — |
| 2022-08-16 | $1,168.00 | $1,168.00 | 6 | — | — |
| 2022-08-15 | $1,200.00 | $1,200.00 | 25 | — | — |
| 2022-08-12 | $1,188.00 | $1,188.00 | 13 | — | — |
| 2022-08-11 | $1,200.00 | $1,200.00 | 109 | — | — |
| 2022-08-10 | $1,272.00 | $1,272.00 | 69 | — | — |
| 2022-08-09 | $1,240.00 | $1,240.00 | 149 | — | — |
| 2022-08-08 | $1,144.00 | $1,144.00 | 210 | — | — |
| 2022-08-05 | $1,144.00 | $1,144.00 | 155 | — | — |
| 2022-08-04 | $1,128.00 | $1,128.00 | 209 | — | — |
| 2022-08-03 | $1,008.00 | $1,008.00 | 241 | — | — |
| 2022-08-02 | $1,040.00 | $1,040.00 | 116 | — | — |
| 2022-08-01 | $960.00 | $960.00 | 317 | — | — |
| 2022-07-29 | $912.00 | $912.00 | 184 | — | — |
| 2022-07-28 | $790.40 | $790.40 | 65 | — | — |
| 2022-07-27 | $772.00 | $772.00 | 58 | — | — |
| 2022-07-26 | $752.00 | $752.00 | 188 | — | — |
| 2022-07-25 | $824.00 | $824.00 | 69 | — | — |
| 2022-07-22 | $728.00 | $728.00 | 64 | — | — |
| 2022-07-21 | $680.00 | $680.00 | 60 | — | — |
| 2022-07-20 | $672.00 | $672.00 | 473 | — | — |
| 2022-07-19 | $663.20 | $663.20 | 164 | — | — |
| 2022-07-18 | $691.20 | $691.20 | 71 | — | — |
| 2022-07-15 | $672.80 | $672.80 | 36 | — | — |
| 2022-07-14 | $660.00 | $660.00 | 93 | — | — |
| 2022-07-13 | $743.20 | $743.20 | 95 | — | — |
| 2022-07-12 | $768.00 | $768.00 | 22 | — | — |
| 2022-07-11 | $764.00 | $764.00 | 8 | — | — |
| 2022-07-08 | $784.00 | $784.00 | 76 | — | — |
| 2022-07-07 | $832.00 | $832.00 | 65 | — | — |
| 2022-07-06 | $760.00 | $760.00 | 19 | — | — |
| 2022-07-05 | $760.00 | $760.00 | 30 | — | — |
| 2022-07-01 | $752.00 | $752.00 | 130 | — | — |
| 2022-06-30 | $800.00 | $800.00 | 14 | — | — |
| 2022-06-29 | $760.00 | $760.00 | 111 | — | — |
| 2022-06-28 | $764.00 | $764.00 | 71 | — | — |
| 2022-06-27 | $784.00 | $784.00 | 84 | — | — |
| 2022-06-24 | $792.00 | $792.00 | 30 | — | — |
| 2022-06-23 | $788.00 | $788.00 | 110 | — | — |
| 2022-06-22 | $776.00 | $776.00 | 72 | — | — |
| 2022-06-21 | $784.00 | $784.00 | 30 | — | — |
| 2022-06-17 | $808.00 | $808.00 | 13 | — | — |
| 2022-06-16 | $793.60 | $793.60 | 33 | — | — |
| 2022-06-15 | $776.00 | $776.00 | 28 | — | — |
| 2022-06-14 | $800.00 | $800.00 | 36 | — | — |
| 2022-06-13 | $791.20 | $791.20 | 125 | — | — |
| 2022-06-10 | $816.00 | $816.00 | 174 | — | — |
| 2022-06-09 | $844.00 | $844.00 | 75 | — | — |
| 2022-06-08 | $864.00 | $864.00 | 18 | — | — |
| 2022-06-07 | $864.00 | $864.00 | 33 | — | — |
| 2022-06-06 | $904.00 | $904.00 | 64 | — | — |
| 2022-06-03 | $906.40 | $906.40 | 33 | — | — |
| 2022-06-02 | $912.00 | $912.00 | 39 | — | — |
| 2022-06-01 | $944.00 | $944.00 | 30 | — | — |
| 2022-05-31 | $936.00 | $936.00 | 52 | — | — |
| 2022-05-27 | $952.00 | $952.00 | 112 | — | — |
| 2022-05-26 | $976.00 | $976.00 | 259 | — | — |
| 2022-05-25 | $880.00 | $880.00 | 148 | — | — |
| 2022-05-24 | $896.00 | $896.00 | 88 | — | — |
| 2022-05-23 | $904.00 | $904.00 | 135 | — | — |
| 2022-05-20 | $901.60 | $901.60 | 76 | — | — |
| 2022-05-19 | $872.00 | $872.00 | 33 | — | — |
| 2022-05-18 | $944.00 | $944.00 | 259 | — | — |
| 2022-05-17 | $856.00 | $856.00 | 55 | — | — |
| 2022-05-16 | $856.00 | $856.00 | 10 | — | — |
| 2022-05-13 | $880.00 | $880.00 | 60 | — | — |
| 2022-05-12 | $840.00 | $840.00 | 79 | — | — |
| 2022-05-11 | $904.00 | $904.00 | 64 | — | — |
| 2022-05-10 | $952.00 | $952.00 | 74 | — | — |
| 2022-05-09 | $904.00 | $904.00 | 105 | — | — |
| 2022-05-06 | $904.00 | $904.00 | 152 | — | — |
| 2022-05-05 | $952.00 | $952.00 | 47 | — | — |
| 2022-05-04 | $936.00 | $936.00 | 34 | — | — |
| 2022-05-03 | $912.00 | $912.00 | 31 | — | — |
| 2022-05-02 | $896.00 | $896.00 | 49 | — | — |
| 2022-04-29 | $952.00 | $952.00 | 91 | — | — |
| 2022-04-28 | $932.00 | $932.00 | 28 | — | — |
| 2022-04-27 | $904.00 | $904.00 | 33 | — | — |
| 2022-04-26 | $904.00 | $904.00 | 74 | — | — |
| 2022-04-25 | $896.00 | $896.00 | 32 | — | — |
| 2022-04-22 | $904.00 | $904.00 | 75 | — | — |
| 2022-04-21 | $944.00 | $944.00 | 7 | — | — |
| 2022-04-20 | $952.00 | $952.00 | 68 | — | — |
| 2022-04-19 | $965.60 | $965.60 | 62 | — | — |
| 2022-04-18 | $968.00 | $968.00 | 51 | — | — |
| 2022-04-14 | $960.00 | $960.00 | 12 | — | — |
| 2022-04-13 | $968.00 | $968.00 | 115 | — | — |
| 2022-04-12 | $900.00 | $900.00 | 26 | — | — |
| 2022-04-11 | $912.00 | $912.00 | 71 | — | — |
| 2022-04-08 | $896.00 | $896.00 | 24 | — | — |
| 2022-04-07 | $904.00 | $904.00 | 22 | — | — |
| 2022-04-06 | $920.00 | $920.00 | 50 | — | — |
| 2022-04-05 | $952.00 | $952.00 | 21 | — | — |
| 2022-04-04 | $948.00 | $948.00 | 47 | — | — |
| 2022-04-01 | $944.00 | $944.00 | 87 | — | — |
| 2022-03-31 | $960.00 | $960.00 | 52 | — | — |
| 2022-03-30 | $936.80 | $936.80 | 49 | — | — |
| 2022-03-29 | $956.00 | $956.00 | 118 | — | — |
| 2022-03-28 | $992.00 | $992.00 | 115 | — | — |
| 2022-03-25 | $972.80 | $972.80 | 117 | — | — |
| 2022-03-24 | $960.00 | $960.00 | 40 | — | — |
| 2022-03-23 | $944.00 | $944.00 | 78 | — | — |
| 2022-03-22 | $888.00 | $888.00 | 139 | — | — |
| 2022-03-21 | $872.00 | $872.00 | 78 | — | — |
| 2022-03-18 | $880.00 | $880.00 | 129 | — | — |
| 2022-03-17 | $888.00 | $888.00 | 63 | — | — |
| 2022-03-16 | $916.00 | $916.00 | 63 | — | — |
| 2022-03-15 | $884.00 | $884.00 | 79 | — | — |
| 2022-03-14 | $880.00 | $880.00 | 99 | — | — |
| 2022-03-11 | $932.00 | $932.00 | 57 | — | — |
| 2022-03-10 | $952.00 | $952.00 | 121 | — | — |
| 2022-03-09 | $960.00 | $960.00 | 405 | — | — |
| 2022-03-08 | $932.00 | $932.00 | 499 | — | — |
| 2022-03-07 | $1,032.00 | $1,032.00 | 73 | — | — |
| 2022-03-04 | $1,080.00 | $1,080.00 | 89 | — | — |
| 2022-03-03 | $1,112.00 | $1,112.00 | 110 | — | — |
| 2022-03-02 | $1,096.00 | $1,096.00 | 38 | — | — |
| 2022-03-01 | $1,096.00 | $1,096.00 | 16 | — | — |
| 2022-02-28 | $1,080.00 | $1,080.00 | 89 | — | — |
| 2022-02-25 | $1,040.00 | $1,040.00 | 59 | — | — |
| 2022-02-24 | $984.00 | $984.00 | 56 | — | — |
| 2022-02-23 | $1,016.00 | $1,016.00 | 55 | — | — |
| 2022-02-22 | $1,024.00 | $1,024.00 | 101 | — | — |
| 2022-02-18 | $1,072.00 | $1,072.00 | 26 | — | — |
| 2022-02-17 | $1,080.00 | $1,080.00 | 129 | — | — |
| 2022-02-16 | $1,112.00 | $1,112.00 | 367 | — | — |
| 2022-02-15 | $1,223.20 | $1,223.20 | 171 | — | — |
| 2022-02-14 | $1,176.00 | $1,176.00 | 172 | — | — |
| 2022-02-11 | $1,168.00 | $1,168.00 | 170 | — | — |
| 2022-02-10 | $1,064.00 | $1,064.00 | 55 | — | — |
| 2022-02-09 | $1,072.00 | $1,072.00 | 76 | — | — |
| 2022-02-08 | $1,064.00 | $1,064.00 | 13 | — | — |
| 2022-02-07 | $1,072.00 | $1,072.00 | 35 | — | — |
| 2022-02-04 | $1,072.00 | $1,072.00 | 31 | — | — |
| 2022-02-03 | $1,056.00 | $1,056.00 | 20 | — | — |
| 2022-02-02 | $1,064.00 | $1,064.00 | 89 | — | — |
| 2022-02-01 | $1,080.00 | $1,080.00 | 115 | — | — |
| 2022-01-31 | $1,096.00 | $1,096.00 | 27 | — | — |
| 2022-01-28 | $1,080.00 | $1,080.00 | 88 | — | — |
| 2022-01-27 | $1,048.00 | $1,048.00 | 77 | — | — |
| 2022-01-26 | $1,120.00 | $1,120.00 | 198 | — | — |
| 2022-01-25 | $1,064.00 | $1,064.00 | 105 | — | — |
| 2022-01-24 | $1,096.00 | $1,096.00 | 265 | — | — |
| 2022-01-21 | $1,144.00 | $1,144.00 | 192 | — | — |
| 2022-01-20 | $1,160.00 | $1,160.00 | 85 | — | — |
| 2022-01-19 | $1,144.00 | $1,144.00 | 152 | — | — |
| 2022-01-18 | $1,136.00 | $1,136.00 | 65 | — | — |
| 2022-01-14 | $1,160.00 | $1,160.00 | 45 | — | — |
| 2022-01-13 | $1,176.00 | $1,176.00 | 122 | — | — |
| 2022-01-12 | $1,184.00 | $1,184.00 | 16 | — | — |
| 2022-01-11 | $1,168.00 | $1,168.00 | 26 | — | — |
| 2022-01-10 | $1,159.20 | $1,159.20 | 64 | — | — |
| 2022-01-07 | $1,160.00 | $1,160.00 | 22 | — | — |
| 2022-01-06 | $1,160.00 | $1,160.00 | 122 | — | — |
| 2022-01-05 | $1,152.00 | $1,152.00 | 127 | — | — |
| 2022-01-04 | $1,160.00 | $1,160.00 | 218 | — | — |
| 2022-01-03 | $1,208.00 | $1,208.00 | 156 | — | — |