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
- 2022-04-11 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 | $412.00 | $412.00 | 13 | — | — |
| 2022-12-29 | $412.80 | $412.80 | 5 | — | — |
| 2022-12-28 | $412.80 | $412.80 | 118 | — | — |
| 2022-12-27 | $412.40 | $412.40 | 0 | — | — |
| 2022-12-23 | $412.40 | $412.40 | 45 | — | — |
| 2022-12-22 | $411.60 | $411.60 | 58 | — | — |
| 2022-12-21 | $411.60 | $411.60 | 0 | — | — |
| 2022-12-20 | $411.60 | $411.60 | 2,875 | — | — |
| 2022-12-19 | $411.40 | $411.40 | 8 | — | — |
| 2022-12-16 | $412.00 | $412.00 | 3 | — | — |
| 2022-12-15 | $411.04 | $411.04 | 3 | — | — |
| 2022-12-14 | $411.40 | $411.40 | 160 | — | — |
| 2022-12-13 | $411.20 | $411.20 | 11,773 | — | — |
| 2022-12-12 | $410.80 | $410.80 | 5,848 | — | — |
| 2022-12-09 | $410.40 | $410.40 | 0 | — | — |
| 2022-12-08 | $410.40 | $410.40 | 0 | — | — |
| 2022-12-07 | $410.40 | $410.40 | 1,945 | — | — |
| 2022-12-06 | $410.40 | $410.40 | 2,568 | — | — |
| 2022-12-05 | $410.40 | $410.40 | 15 | — | — |
| 2022-12-02 | $410.00 | $410.00 | 3,523 | — | — |
| 2022-12-01 | $410.00 | $410.00 | 3,258 | — | — |
| 2022-11-30 | $410.00 | $410.00 | 2,515 | — | — |
| 2022-11-29 | $409.40 | $409.40 | 38 | — | — |
| 2022-11-28 | $409.40 | $409.40 | 85 | — | — |
| 2022-11-25 | $409.40 | $409.40 | 0 | — | — |
| 2022-11-23 | $409.40 | $409.40 | 3 | — | — |
| 2022-11-22 | $409.20 | $409.20 | 68 | — | — |
| 2022-11-21 | $409.00 | $409.00 | 5 | — | — |
| 2022-11-18 | $409.00 | $409.00 | 18 | — | — |
| 2022-11-17 | $409.00 | $409.00 | 0 | — | — |
| 2022-11-16 | $409.00 | $409.00 | 2,603 | — | — |
| 2022-11-15 | $408.40 | $408.40 | 58 | — | — |
| 2022-11-14 | $408.40 | $408.40 | 95 | — | — |
| 2022-11-11 | $408.20 | $408.20 | 5 | — | — |
| 2022-11-10 | $408.00 | $408.00 | 93 | — | — |
| 2022-11-09 | $408.00 | $408.00 | 0 | — | — |
| 2022-11-08 | $408.00 | $408.00 | 10 | — | — |
| 2022-11-07 | $407.60 | $407.60 | 688 | — | — |
| 2022-11-04 | $407.40 | $407.40 | 40 | — | — |
| 2022-11-03 | $407.20 | $407.20 | 0 | — | — |
| 2022-11-02 | $407.20 | $407.20 | 1,450 | — | — |
| 2022-11-01 | $407.12 | $407.12 | 370 | — | — |
| 2022-10-31 | $406.80 | $406.80 | 2,328 | — | — |
| 2022-10-28 | $407.00 | $407.00 | 5 | — | — |
| 2022-10-27 | $406.80 | $406.80 | 5,000 | — | — |
| 2022-10-26 | $406.00 | $406.00 | 1,705 | — | — |
| 2022-10-25 | $406.00 | $406.00 | 130 | — | — |
| 2022-10-24 | $406.00 | $406.00 | 10 | — | — |
| 2022-10-21 | $406.40 | $406.40 | 93 | — | — |
| 2022-10-20 | $406.20 | $406.20 | 13 | — | — |
| 2022-10-19 | $404.80 | $404.80 | 3 | — | — |
| 2022-10-18 | $404.40 | $404.40 | 928 | — | — |
| 2022-10-17 | $404.20 | $404.20 | 80 | — | — |
| 2022-10-14 | $404.00 | $404.00 | 3 | — | — |
| 2022-10-13 | $404.00 | $404.00 | 10 | — | — |
| 2022-10-12 | $404.00 | $404.00 | 38 | — | — |
| 2022-10-11 | $404.40 | $404.40 | 5 | — | — |
| 2022-10-10 | $404.20 | $404.20 | 80 | — | — |
| 2022-10-07 | $404.00 | $404.00 | 268 | — | — |
| 2022-10-06 | $403.60 | $403.60 | 0 | — | — |
| 2022-10-05 | $403.60 | $403.60 | 540 | — | — |
| 2022-10-04 | $405.20 | $405.20 | 128 | — | — |
| 2022-10-03 | $404.60 | $404.60 | 68 | — | — |
| 2022-09-30 | $405.60 | $405.60 | 38 | — | — |
| 2022-09-29 | $405.20 | $405.20 | 1,390 | — | — |
| 2022-09-28 | $405.00 | $405.00 | 4,553 | — | — |
| 2022-09-27 | $404.60 | $404.60 | 43 | — | — |
| 2022-09-26 | $404.40 | $404.40 | 138 | — | — |
| 2022-09-23 | $404.40 | $404.40 | 20 | — | — |
| 2022-09-22 | $404.00 | $404.00 | 30 | — | — |
| 2022-09-21 | $404.00 | $404.00 | 1,658 | — | — |
| 2022-09-20 | $404.40 | $404.40 | 12,538 | — | — |
| 2022-09-19 | $404.00 | $404.00 | 53 | — | — |
| 2022-09-16 | $404.00 | $404.00 | 1,718 | — | — |
| 2022-09-15 | $403.60 | $403.60 | 5 | — | — |
| 2022-09-14 | $403.60 | $403.60 | 0 | — | — |
| 2022-09-13 | $403.60 | $403.60 | 5 | — | — |
| 2022-09-12 | $403.60 | $403.60 | 105 | — | — |
| 2022-09-09 | $403.40 | $403.40 | 93 | — | — |
| 2022-09-08 | $403.60 | $403.60 | 53 | — | — |
| 2022-09-07 | $403.44 | $403.44 | 28 | — | — |
| 2022-09-06 | $403.60 | $403.60 | 15 | — | — |
| 2022-09-02 | $403.20 | $403.20 | 43 | — | — |
| 2022-09-01 | $403.40 | $403.40 | 0 | — | — |
| 2022-08-31 | $403.40 | $403.40 | 0 | — | — |
| 2022-08-30 | $403.40 | $403.40 | 5 | — | — |
| 2022-08-29 | $402.40 | $402.40 | 653 | — | — |
| 2022-08-26 | $402.80 | $402.80 | 5 | — | — |
| 2022-08-25 | $403.20 | $403.20 | 3,158 | — | — |
| 2022-08-24 | $402.80 | $402.80 | 16,660 | — | — |
| 2022-08-23 | $402.80 | $402.80 | 2,423 | — | — |
| 2022-08-22 | $402.40 | $402.40 | 583 | — | — |
| 2022-08-19 | $402.00 | $402.00 | 690 | — | — |
| 2022-08-18 | $401.60 | $401.60 | 23 | — | — |
| 2022-08-17 | $401.60 | $401.60 | 1,833 | — | — |
| 2022-08-16 | $402.40 | $402.40 | 7,755 | — | — |
| 2022-08-15 | $402.00 | $402.00 | 100 | — | — |
| 2022-08-12 | $402.40 | $402.40 | 1,060 | — | — |
| 2022-08-11 | $402.00 | $402.00 | 2,470 | — | — |
| 2022-08-10 | $402.00 | $402.00 | 593 | — | — |
| 2022-08-09 | $402.00 | $402.00 | 270 | — | — |
| 2022-08-08 | $402.00 | $402.00 | 895 | — | — |
| 2022-08-05 | $402.00 | $402.00 | 0 | — | — |
| 2022-08-04 | $402.00 | $402.00 | 2,500 | — | — |
| 2022-08-03 | $402.00 | $402.00 | 70 | — | — |
| 2022-08-02 | $400.80 | $400.80 | 15 | — | — |
| 2022-08-01 | $400.80 | $400.80 | 578 | — | — |
| 2022-07-29 | $401.00 | $401.00 | 0 | — | — |
| 2022-07-28 | $401.00 | $401.00 | 11,330 | — | — |
| 2022-07-27 | $400.56 | $400.56 | 11,123 | — | — |
| 2022-07-26 | $400.40 | $400.40 | 30 | — | — |
| 2022-07-25 | $400.00 | $400.00 | 28 | — | — |
| 2022-07-22 | $402.00 | $402.00 | 723 | — | — |
| 2022-07-21 | $399.60 | $399.60 | 40 | — | — |
| 2022-07-20 | $399.60 | $399.60 | 15 | — | — |
| 2022-07-19 | $399.20 | $399.20 | 20 | — | — |
| 2022-07-18 | $399.60 | $399.60 | 0 | — | — |
| 2022-07-15 | $399.60 | $399.60 | 13 | — | — |
| 2022-07-14 | $399.60 | $399.60 | 10 | — | — |
| 2022-07-13 | $400.00 | $400.00 | 3 | — | — |
| 2022-07-12 | $399.20 | $399.20 | 0 | — | — |
| 2022-07-11 | $399.20 | $399.20 | 0 | — | — |
| 2022-07-08 | $399.20 | $399.20 | 3 | — | — |
| 2022-07-07 | $400.20 | $400.20 | 3,328 | — | — |
| 2022-07-06 | $399.88 | $399.88 | 0 | — | — |
| 2022-07-05 | $399.88 | $399.88 | 0 | — | — |
| 2022-07-01 | $399.88 | $399.88 | 5 | — | — |
| 2022-06-30 | $399.20 | $399.20 | 78 | — | — |
| 2022-06-29 | $399.60 | $399.60 | 4,730 | — | — |
| 2022-06-28 | $398.80 | $398.80 | 28,763 | — | — |
| 2022-06-27 | $398.80 | $398.80 | 13 | — | — |
| 2022-06-24 | $399.16 | $399.16 | 18 | — | — |
| 2022-06-23 | $398.60 | $398.60 | 60 | — | — |
| 2022-06-22 | $398.40 | $398.40 | 215 | — | — |
| 2022-06-21 | $398.80 | $398.80 | 0 | — | — |
| 2022-06-17 | $398.80 | $398.80 | 0 | — | — |
| 2022-06-16 | $398.80 | $398.80 | 1,268 | — | — |
| 2022-06-15 | $398.80 | $398.80 | 138 | — | — |
| 2022-06-14 | $399.20 | $399.20 | 545 | — | — |
| 2022-06-13 | $399.20 | $399.20 | 65 | — | — |
| 2022-06-10 | $399.60 | $399.60 | 253 | — | — |
| 2022-06-09 | $398.80 | $398.80 | 0 | — | — |
| 2022-06-08 | $398.80 | $398.80 | 3 | — | — |
| 2022-06-07 | $399.80 | $399.80 | 5 | — | — |
| 2022-06-06 | $400.40 | $400.40 | 5 | — | — |
| 2022-06-03 | $400.40 | $400.40 | 113 | — | — |
| 2022-06-02 | $400.00 | $400.00 | 160 | — | — |
| 2022-06-01 | $399.20 | $399.20 | 363 | — | — |
| 2022-05-31 | $398.00 | $398.00 | 8 | — | — |
| 2022-05-27 | $398.00 | $398.00 | 10 | — | — |
| 2022-05-26 | $398.00 | $398.00 | 13 | — | — |
| 2022-05-25 | $397.68 | $397.68 | 33 | — | — |
| 2022-05-24 | $398.00 | $398.00 | 1,605 | — | — |
| 2022-05-23 | $398.00 | $398.00 | 20 | — | — |
| 2022-05-20 | $398.00 | $398.00 | 18 | — | — |
| 2022-05-19 | $398.00 | $398.00 | 8 | — | — |
| 2022-05-18 | $398.00 | $398.00 | 28 | — | — |
| 2022-05-17 | $398.40 | $398.40 | 12,503 | — | — |
| 2022-05-16 | $398.40 | $398.40 | 13 | — | — |
| 2022-05-13 | $398.00 | $398.00 | 8 | — | — |
| 2022-05-12 | $398.68 | $398.68 | 13 | — | — |
| 2022-05-11 | $398.40 | $398.40 | 78 | — | — |
| 2022-05-10 | $398.80 | $398.80 | 3,725 | — | — |
| 2022-05-09 | $399.20 | $399.20 | 70 | — | — |
| 2022-05-06 | $399.20 | $399.20 | 40 | — | — |
| 2022-05-05 | $401.20 | $401.20 | 18 | — | — |
| 2022-05-04 | $399.20 | $399.20 | 8 | — | — |
| 2022-05-03 | $399.20 | $399.20 | 8 | — | — |
| 2022-05-02 | $400.60 | $400.60 | 75 | — | — |
| 2022-04-29 | $399.20 | $399.20 | 65 | — | — |
| 2022-04-28 | $399.40 | $399.40 | 120 | — | — |
| 2022-04-27 | $399.24 | $399.24 | 50 | — | — |
| 2022-04-26 | $399.20 | $399.20 | 53 | — | — |
| 2022-04-25 | $400.00 | $400.00 | 255 | — | — |
| 2022-04-22 | $400.80 | $400.80 | 108 | — | — |
| 2022-04-21 | $400.08 | $400.08 | 3,763 | — | — |
| 2022-04-20 | $400.36 | $400.36 | 12,485 | — | — |
| 2022-04-19 | $400.72 | $400.72 | 605 | — | — |
| 2022-04-18 | $400.80 | $400.80 | 2,510 | — | — |
| 2022-04-14 | $400.00 | $400.00 | 808 | — | — |
| 2022-04-13 | $400.00 | $400.00 | 130 | — | — |
| 2022-04-12 | $399.60 | $399.60 | 28 | — | — |
| 2022-04-11 | $399.60 | $399.60 | 1,230 | — | — |