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
- 2021-10-29 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 | $403.20 | $403.20 | 50 | — | — |
| 2022-12-29 | $403.20 | $403.20 | 340 | — | — |
| 2022-12-28 | $403.20 | $403.20 | 3 | — | — |
| 2022-12-27 | $403.20 | $403.20 | 3 | — | — |
| 2022-12-23 | $403.60 | $403.60 | 0 | — | — |
| 2022-12-22 | $403.60 | $403.60 | 0 | — | — |
| 2022-12-21 | $403.60 | $403.60 | 0 | — | — |
| 2022-12-20 | $403.60 | $403.60 | 0 | — | — |
| 2022-12-19 | $403.60 | $403.60 | 0 | — | — |
| 2022-12-16 | $403.60 | $403.60 | 433 | — | — |
| 2022-12-15 | $402.40 | $402.40 | 3 | — | — |
| 2022-12-14 | $402.40 | $402.40 | 3 | — | — |
| 2022-12-13 | $402.00 | $402.00 | 0 | — | — |
| 2022-12-12 | $402.00 | $402.00 | 0 | — | — |
| 2022-12-09 | $402.00 | $402.00 | 0 | — | — |
| 2022-12-08 | $402.00 | $402.00 | 0 | — | — |
| 2022-12-07 | $402.00 | $402.00 | 0 | — | — |
| 2022-12-06 | $402.00 | $402.00 | 105 | — | — |
| 2022-12-05 | $400.40 | $400.40 | 0 | — | — |
| 2022-12-02 | $400.40 | $400.40 | 0 | — | — |
| 2022-12-01 | $400.40 | $400.40 | 8 | — | — |
| 2022-11-30 | $400.40 | $400.40 | 150 | — | — |
| 2022-11-29 | $400.00 | $400.00 | 3,655 | — | — |
| 2022-11-28 | $399.60 | $399.60 | 705 | — | — |
| 2022-11-25 | $399.00 | $399.00 | 3 | — | — |
| 2022-11-23 | $399.00 | $399.00 | 755 | — | — |
| 2022-11-22 | $398.84 | $398.84 | 0 | — | — |
| 2022-11-21 | $398.84 | $398.84 | 13 | — | — |
| 2022-11-18 | $398.00 | $398.00 | 0 | — | — |
| 2022-11-17 | $398.00 | $398.00 | 5 | — | — |
| 2022-11-16 | $399.40 | $399.40 | 3 | — | — |
| 2022-11-15 | $400.00 | $400.00 | 0 | — | — |
| 2022-11-14 | $400.00 | $400.00 | 53 | — | — |
| 2022-11-11 | $398.40 | $398.40 | 0 | — | — |
| 2022-11-10 | $398.40 | $398.40 | 2,878 | — | — |
| 2022-11-09 | $398.80 | $398.80 | 65 | — | — |
| 2022-11-08 | $398.80 | $398.80 | 0 | — | — |
| 2022-11-07 | $398.80 | $398.80 | 0 | — | — |
| 2022-11-04 | $398.80 | $398.80 | 138 | — | — |
| 2022-11-03 | $398.80 | $398.80 | 0 | — | — |
| 2022-11-02 | $398.80 | $398.80 | 0 | — | — |
| 2022-11-01 | $398.80 | $398.80 | 1,215 | — | — |
| 2022-10-31 | $398.80 | $398.80 | 1,445 | — | — |
| 2022-10-28 | $398.40 | $398.40 | 0 | — | — |
| 2022-10-27 | $398.40 | $398.40 | 1,250 | — | — |
| 2022-10-26 | $398.00 | $398.00 | 0 | — | — |
| 2022-10-25 | $398.00 | $398.00 | 9,798 | — | — |
| 2022-10-24 | $398.00 | $398.00 | 3,115 | — | — |
| 2022-10-21 | $397.20 | $397.20 | 0 | — | — |
| 2022-10-20 | $397.20 | $397.20 | 0 | — | — |
| 2022-10-19 | $397.20 | $397.20 | 0 | — | — |
| 2022-10-18 | $397.20 | $397.20 | 65 | — | — |
| 2022-10-17 | $398.40 | $398.40 | 28 | — | — |
| 2022-10-14 | $396.00 | $396.00 | 0 | — | — |
| 2022-10-13 | $396.00 | $396.00 | 5 | — | — |
| 2022-10-12 | $395.20 | $395.20 | 0 | — | — |
| 2022-10-11 | $395.20 | $395.20 | 3 | — | — |
| 2022-10-10 | $396.00 | $396.00 | 3,375 | — | — |
| 2022-10-07 | $395.20 | $395.20 | 0 | — | — |
| 2022-10-06 | $395.20 | $395.20 | 0 | — | — |
| 2022-10-05 | $395.20 | $395.20 | 0 | — | — |
| 2022-10-04 | $395.20 | $395.20 | 80 | — | — |
| 2022-10-03 | $394.80 | $394.80 | 50 | — | — |
| 2022-09-30 | $394.40 | $394.40 | 1,128 | — | — |
| 2022-09-29 | $394.80 | $394.80 | 1,755 | — | — |
| 2022-09-28 | $395.60 | $395.60 | 3,258 | — | — |
| 2022-09-27 | $394.40 | $394.40 | 0 | — | — |
| 2022-09-26 | $394.40 | $394.40 | 8 | — | — |
| 2022-09-23 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-22 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-21 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-20 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-19 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-16 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-15 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-14 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-13 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-12 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-09 | $395.60 | $395.60 | 0 | — | — |
| 2022-09-08 | $395.60 | $395.60 | 3 | — | — |
| 2022-09-07 | $394.80 | $394.80 | 0 | — | — |
| 2022-09-06 | $394.80 | $394.80 | 0 | — | — |
| 2022-09-02 | $394.80 | $394.80 | 0 | — | — |
| 2022-09-01 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-31 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-30 | $394.80 | $394.80 | 33 | — | — |
| 2022-08-29 | $394.80 | $394.80 | 38 | — | — |
| 2022-08-26 | $395.12 | $395.12 | 0 | — | — |
| 2022-08-25 | $395.12 | $395.12 | 0 | — | — |
| 2022-08-24 | $395.12 | $395.12 | 278 | — | — |
| 2022-08-23 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-22 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-19 | $394.80 | $394.80 | 43 | — | — |
| 2022-08-18 | $395.20 | $395.20 | 0 | — | — |
| 2022-08-17 | $395.20 | $395.20 | 24,210 | — | — |
| 2022-08-16 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-15 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-12 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-11 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-10 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-09 | $394.80 | $394.80 | 300 | — | — |
| 2022-08-08 | $394.80 | $394.80 | 0 | — | — |
| 2022-08-05 | $394.80 | $394.80 | 3 | — | — |
| 2022-08-04 | $394.80 | $394.80 | 25 | — | — |
| 2022-08-03 | $395.20 | $395.20 | 133 | — | — |
| 2022-08-02 | $395.20 | $395.20 | 0 | — | — |
| 2022-08-01 | $395.20 | $395.20 | 0 | — | — |
| 2022-07-29 | $395.20 | $395.20 | 3 | — | — |
| 2022-07-28 | $394.40 | $394.40 | 0 | — | — |
| 2022-07-27 | $394.40 | $394.40 | 0 | — | — |
| 2022-07-26 | $394.40 | $394.40 | 0 | — | — |
| 2022-07-25 | $394.40 | $394.40 | 1,405 | — | — |
| 2022-07-22 | $394.00 | $394.00 | 23 | — | — |
| 2022-07-21 | $393.60 | $393.60 | 3 | — | — |
| 2022-07-20 | $393.60 | $393.60 | 0 | — | — |
| 2022-07-19 | $393.60 | $393.60 | 15 | — | — |
| 2022-07-18 | $394.40 | $394.40 | 3 | — | — |
| 2022-07-15 | $394.00 | $394.00 | 0 | — | — |
| 2022-07-14 | $394.00 | $394.00 | 0 | — | — |
| 2022-07-13 | $394.00 | $394.00 | 0 | — | — |
| 2022-07-12 | $394.00 | $394.00 | 0 | — | — |
| 2022-07-11 | $394.00 | $394.00 | 0 | — | — |
| 2022-07-08 | $394.00 | $394.00 | 5 | — | — |
| 2022-07-07 | $392.80 | $392.80 | 68 | — | — |
| 2022-07-06 | $392.80 | $392.80 | 0 | — | — |
| 2022-07-05 | $392.80 | $392.80 | 3 | — | — |
| 2022-07-01 | $392.80 | $392.80 | 0 | — | — |
| 2022-06-30 | $392.80 | $392.80 | 298 | — | — |
| 2022-06-29 | $392.80 | $392.80 | 1,258 | — | — |
| 2022-06-28 | $392.40 | $392.40 | 0 | — | — |
| 2022-06-27 | $392.40 | $392.40 | 0 | — | — |
| 2022-06-24 | $392.40 | $392.40 | 0 | — | — |
| 2022-06-23 | $392.40 | $392.40 | 0 | — | — |
| 2022-06-22 | $392.40 | $392.40 | 8 | — | — |
| 2022-06-21 | $393.20 | $393.20 | 0 | — | — |
| 2022-06-17 | $393.20 | $393.20 | 125 | — | — |
| 2022-06-16 | $392.40 | $392.40 | 3 | — | — |
| 2022-06-15 | $392.80 | $392.80 | 0 | — | — |
| 2022-06-14 | $392.80 | $392.80 | 0 | — | — |
| 2022-06-13 | $392.80 | $392.80 | 70 | — | — |
| 2022-06-10 | $392.80 | $392.80 | 0 | — | — |
| 2022-06-09 | $392.80 | $392.80 | 0 | — | — |
| 2022-06-08 | $392.80 | $392.80 | 2,055 | — | — |
| 2022-06-07 | $392.88 | $392.88 | 345 | — | — |
| 2022-06-06 | $393.60 | $393.60 | 0 | — | — |
| 2022-06-03 | $393.60 | $393.60 | 0 | — | — |
| 2022-06-02 | $393.60 | $393.60 | 23 | — | — |
| 2022-06-01 | $393.20 | $393.20 | 18 | — | — |
| 2022-05-31 | $392.00 | $392.00 | 0 | — | — |
| 2022-05-27 | $392.00 | $392.00 | 6,533 | — | — |
| 2022-05-26 | $391.60 | $391.60 | 0 | — | — |
| 2022-05-25 | $391.60 | $391.60 | 0 | — | — |
| 2022-05-24 | $391.60 | $391.60 | 0 | — | — |
| 2022-05-23 | $391.60 | $391.60 | 0 | — | — |
| 2022-05-20 | $391.60 | $391.60 | 0 | — | — |
| 2022-05-19 | $391.60 | $391.60 | 0 | — | — |
| 2022-05-18 | $391.60 | $391.60 | 263 | — | — |
| 2022-05-17 | $391.60 | $391.60 | 0 | — | — |
| 2022-05-16 | $391.60 | $391.60 | 250 | — | — |
| 2022-05-13 | $392.80 | $392.80 | 0 | — | — |
| 2022-05-12 | $392.80 | $392.80 | 3 | — | — |
| 2022-05-11 | $392.80 | $392.80 | 75 | — | — |
| 2022-05-10 | $393.20 | $393.20 | 0 | — | — |
| 2022-05-09 | $393.20 | $393.20 | 0 | — | — |
| 2022-05-06 | $393.20 | $393.20 | 0 | — | — |
| 2022-05-05 | $393.20 | $393.20 | 0 | — | — |
| 2022-05-04 | $393.20 | $393.20 | 0 | — | — |
| 2022-05-03 | $393.20 | $393.20 | 0 | — | — |
| 2022-05-02 | $393.20 | $393.20 | 175 | — | — |
| 2022-04-29 | $393.20 | $393.20 | 0 | — | — |
| 2022-04-28 | $393.20 | $393.20 | 0 | — | — |
| 2022-04-27 | $393.20 | $393.20 | 75 | — | — |
| 2022-04-26 | $393.20 | $393.20 | 3,955 | — | — |
| 2022-04-25 | $394.40 | $394.40 | 8 | — | — |
| 2022-04-22 | $394.00 | $394.00 | 60 | — | — |
| 2022-04-21 | $393.60 | $393.60 | 145 | — | — |
| 2022-04-20 | $393.60 | $393.60 | 0 | — | — |
| 2022-04-19 | $393.60 | $393.60 | 0 | — | — |
| 2022-04-18 | $393.60 | $393.60 | 0 | — | — |
| 2022-04-14 | $393.60 | $393.60 | 83 | — | — |
| 2022-04-13 | $392.00 | $392.00 | 0 | — | — |
| 2022-04-12 | $392.00 | $392.00 | 0 | — | — |
| 2022-04-11 | $392.00 | $392.00 | 0 | — | — |
| 2022-04-08 | $392.00 | $392.00 | 0 | — | — |
| 2022-04-07 | $392.00 | $392.00 | 495 | — | — |
| 2022-04-06 | $392.00 | $392.00 | 5 | — | — |
| 2022-04-05 | $393.60 | $393.60 | 40 | — | — |
| 2022-04-04 | $393.60 | $393.60 | 140 | — | — |
| 2022-04-01 | $392.40 | $392.40 | 68 | — | — |
| 2022-03-31 | $392.00 | $392.00 | 75 | — | — |
| 2022-03-30 | $391.60 | $391.60 | 0 | — | — |
| 2022-03-29 | $391.60 | $391.60 | 193 | — | — |
| 2022-03-28 | $391.60 | $391.60 | 73 | — | — |
| 2022-03-25 | $391.20 | $391.20 | 838 | — | — |
| 2022-03-24 | $390.80 | $390.80 | 1,658 | — | — |
| 2022-03-23 | $391.60 | $391.60 | 0 | — | — |
| 2022-03-22 | $391.60 | $391.60 | 0 | — | — |
| 2022-03-21 | $391.60 | $391.60 | 0 | — | — |
| 2022-03-18 | $391.60 | $391.60 | 20 | — | — |
| 2022-03-17 | $392.00 | $392.00 | 3 | — | — |
| 2022-03-16 | $392.00 | $392.00 | 0 | — | — |
| 2022-03-15 | $392.00 | $392.00 | 0 | — | — |
| 2022-03-14 | $392.00 | $392.00 | 0 | — | — |
| 2022-03-11 | $392.00 | $392.00 | 5 | — | — |
| 2022-03-10 | $394.00 | $394.00 | 0 | — | — |
| 2022-03-09 | $394.00 | $394.00 | 3 | — | — |
| 2022-03-08 | $391.20 | $391.20 | 0 | — | — |
| 2022-03-07 | $391.20 | $391.20 | 0 | — | — |
| 2022-03-04 | $391.20 | $391.20 | 775 | — | — |
| 2022-03-03 | $391.20 | $391.20 | 15 | — | — |
| 2022-03-02 | $391.20 | $391.20 | 1,090 | — | — |
| 2022-03-01 | $392.00 | $392.00 | 60 | — | — |
| 2022-02-28 | $390.40 | $390.40 | 88 | — | — |
| 2022-02-25 | $390.80 | $390.80 | 50 | — | — |
| 2022-02-24 | $390.40 | $390.40 | 0 | — | — |
| 2022-02-23 | $390.40 | $390.40 | 0 | — | — |
| 2022-02-22 | $390.40 | $390.40 | 0 | — | — |
| 2022-02-18 | $390.40 | $390.40 | 60 | — | — |
| 2022-02-17 | $390.80 | $390.80 | 23 | — | — |
| 2022-02-16 | $390.40 | $390.40 | 0 | — | — |
| 2022-02-15 | $390.40 | $390.40 | 0 | — | — |
| 2022-02-14 | $390.40 | $390.40 | 0 | — | — |
| 2022-02-11 | $390.40 | $390.40 | 0 | — | — |
| 2022-02-10 | $390.40 | $390.40 | 12,505 | — | — |
| 2022-02-09 | $389.60 | $389.60 | 0 | — | — |
| 2022-02-08 | $389.60 | $389.60 | 0 | — | — |
| 2022-02-07 | $389.60 | $389.60 | 3,515 | — | — |
| 2022-02-04 | $389.20 | $389.20 | 0 | — | — |
| 2022-02-03 | $389.20 | $389.20 | 833 | — | — |
| 2022-02-02 | $389.20 | $389.20 | 5,000 | — | — |
| 2022-02-01 | $388.40 | $388.40 | 0 | — | — |
| 2022-01-31 | $388.40 | $388.40 | 1,390 | — | — |
| 2022-01-28 | $389.60 | $389.60 | 3 | — | — |
| 2022-01-27 | $387.60 | $387.60 | 2,963 | — | — |
| 2022-01-26 | $388.80 | $388.80 | 60 | — | — |
| 2022-01-25 | $388.80 | $388.80 | 6,205 | — | — |
| 2022-01-24 | $389.60 | $389.60 | 13 | — | — |
| 2022-01-21 | $389.60 | $389.60 | 0 | — | — |
| 2022-01-20 | $389.60 | $389.60 | 770 | — | — |
| 2022-01-19 | $390.40 | $390.40 | 8 | — | — |
| 2022-01-18 | $389.60 | $389.60 | 3 | — | — |
| 2022-01-14 | $389.60 | $389.60 | 2,500 | — | — |
| 2022-01-13 | $390.00 | $390.00 | 0 | — | — |
| 2022-01-12 | $390.00 | $390.00 | 0 | — | — |
| 2022-01-11 | $390.00 | $390.00 | 11,265 | — | — |
| 2022-01-10 | $391.20 | $391.20 | 0 | — | — |
| 2022-01-07 | $391.20 | $391.20 | 15 | — | — |
| 2022-01-06 | $390.00 | $390.00 | 18 | — | — |
| 2022-01-05 | $390.00 | $390.00 | 138 | — | — |
| 2022-01-04 | $390.00 | $390.00 | 125 | — | — |
| 2022-01-03 | $390.40 | $390.40 | 950 | — | — |