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
- 2021-03-10 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 | $603.00 | $603.00 | 3 | — | — |
| 2022-12-29 | $602.40 | $602.40 | 5 | — | — |
| 2022-12-28 | $602.40 | $602.40 | 2,300 | — | — |
| 2022-12-27 | $601.20 | $601.20 | 1,737 | — | — |
| 2022-12-23 | $598.50 | $598.50 | 43 | — | — |
| 2022-12-22 | $598.80 | $598.80 | 0 | — | — |
| 2022-12-21 | $598.80 | $598.80 | 1,905 | — | — |
| 2022-12-20 | $598.20 | $598.20 | 2,875 | — | — |
| 2022-12-19 | $598.80 | $598.80 | 392 | — | — |
| 2022-12-16 | $598.20 | $598.20 | 5,748 | — | — |
| 2022-12-15 | $596.40 | $596.40 | 2,783 | — | — |
| 2022-12-14 | $596.40 | $596.40 | 3 | — | — |
| 2022-12-13 | $597.00 | $597.00 | 12 | — | — |
| 2022-12-12 | $597.00 | $597.00 | 47 | — | — |
| 2022-12-09 | $596.40 | $596.40 | 0 | — | — |
| 2022-12-08 | $596.40 | $596.40 | 2,418 | — | — |
| 2022-12-07 | $596.10 | $596.10 | 1,478 | — | — |
| 2022-12-06 | $595.80 | $595.80 | 42 | — | — |
| 2022-12-05 | $595.50 | $595.50 | 53 | — | — |
| 2022-12-02 | $595.50 | $595.50 | 57 | — | — |
| 2022-12-01 | $595.80 | $595.80 | 180 | — | — |
| 2022-11-30 | $595.50 | $595.50 | 487 | — | — |
| 2022-11-29 | $595.80 | $595.80 | 2,030 | — | — |
| 2022-11-28 | $595.20 | $595.20 | 808 | — | — |
| 2022-11-25 | $594.60 | $594.60 | 52 | — | — |
| 2022-11-23 | $595.20 | $595.20 | 203 | — | — |
| 2022-11-22 | $594.00 | $594.00 | 13,397 | — | — |
| 2022-11-21 | $593.10 | $593.10 | 5,095 | — | — |
| 2022-11-18 | $592.80 | $592.80 | 440 | — | — |
| 2022-11-17 | $592.80 | $592.80 | 2,255 | — | — |
| 2022-11-16 | $592.80 | $592.80 | 3,138 | — | — |
| 2022-11-15 | $595.80 | $595.80 | 23 | — | — |
| 2022-11-14 | $596.40 | $596.40 | 452 | — | — |
| 2022-11-11 | $595.80 | $595.80 | 930 | — | — |
| 2022-11-10 | $595.20 | $595.20 | 3 | — | — |
| 2022-11-09 | $595.20 | $595.20 | 305 | — | — |
| 2022-11-08 | $595.80 | $595.80 | 0 | — | — |
| 2022-11-07 | $595.80 | $595.80 | 2 | — | — |
| 2022-11-04 | $595.80 | $595.80 | 0 | — | — |
| 2022-11-03 | $595.80 | $595.80 | 477 | — | — |
| 2022-11-02 | $595.80 | $595.80 | 335 | — | — |
| 2022-11-01 | $595.20 | $595.20 | 0 | — | — |
| 2022-10-31 | $595.20 | $595.20 | 3,648 | — | — |
| 2022-10-28 | $594.60 | $594.60 | 0 | — | — |
| 2022-10-27 | $594.60 | $594.60 | 2,265 | — | — |
| 2022-10-26 | $594.00 | $594.00 | 4,282 | — | — |
| 2022-10-25 | $594.60 | $594.60 | 3,058 | — | — |
| 2022-10-24 | $593.40 | $593.40 | 0 | — | — |
| 2022-10-21 | $593.40 | $593.40 | 0 | — | — |
| 2022-10-20 | $593.40 | $593.40 | 0 | — | — |
| 2022-10-19 | $593.40 | $593.40 | 325 | — | — |
| 2022-10-18 | $594.00 | $594.00 | 1,767 | — | — |
| 2022-10-17 | $593.10 | $593.10 | 0 | — | — |
| 2022-10-14 | $593.10 | $593.10 | 168 | — | — |
| 2022-10-13 | $593.40 | $593.40 | 303 | — | — |
| 2022-10-12 | $592.80 | $592.80 | 1,692 | — | — |
| 2022-10-11 | $592.20 | $592.20 | 518 | — | — |
| 2022-10-10 | $592.20 | $592.20 | 168 | — | — |
| 2022-10-07 | $591.60 | $591.60 | 420 | — | — |
| 2022-10-06 | $591.00 | $591.00 | 863 | — | — |
| 2022-10-05 | $591.60 | $591.60 | 73 | — | — |
| 2022-10-04 | $591.60 | $591.60 | 62 | — | — |
| 2022-10-03 | $591.60 | $591.60 | 60 | — | — |
| 2022-09-30 | $591.60 | $591.60 | 4,277 | — | — |
| 2022-09-29 | $591.90 | $591.90 | 62 | — | — |
| 2022-09-28 | $592.20 | $592.20 | 348 | — | — |
| 2022-09-27 | $591.60 | $591.60 | 2,872 | — | — |
| 2022-09-26 | $591.60 | $591.60 | 32 | — | — |
| 2022-09-23 | $592.20 | $592.20 | 287 | — | — |
| 2022-09-22 | $592.20 | $592.20 | 1,950 | — | — |
| 2022-09-21 | $591.00 | $591.00 | 88 | — | — |
| 2022-09-20 | $592.20 | $592.20 | 0 | — | — |
| 2022-09-19 | $592.20 | $592.20 | 2 | — | — |
| 2022-09-16 | $591.60 | $591.60 | 0 | — | — |
| 2022-09-15 | $591.60 | $591.60 | 0 | — | — |
| 2022-09-14 | $591.60 | $591.60 | 0 | — | — |
| 2022-09-13 | $591.60 | $591.60 | 0 | — | — |
| 2022-09-12 | $591.60 | $591.60 | 2 | — | — |
| 2022-09-09 | $591.00 | $591.00 | 333 | — | — |
| 2022-09-08 | $591.00 | $591.00 | 0 | — | — |
| 2022-09-07 | $591.00 | $591.00 | 2 | — | — |
| 2022-09-06 | $591.60 | $591.60 | 67 | — | — |
| 2022-09-02 | $591.00 | $591.00 | 3 | — | — |
| 2022-09-01 | $591.30 | $591.30 | 0 | — | — |
| 2022-08-31 | $591.30 | $591.30 | 3 | — | — |
| 2022-08-30 | $591.60 | $591.60 | 103 | — | — |
| 2022-08-29 | $592.20 | $592.20 | 0 | — | — |
| 2022-08-26 | $592.20 | $592.20 | 407 | — | — |
| 2022-08-25 | $592.20 | $592.20 | 15,303 | — | — |
| 2022-08-24 | $591.60 | $591.60 | 295 | — | — |
| 2022-08-23 | $591.60 | $591.60 | 432 | — | — |
| 2022-08-22 | $591.60 | $591.60 | 605 | — | — |
| 2022-08-19 | $591.60 | $591.60 | 0 | — | — |
| 2022-08-18 | $591.60 | $591.60 | 0 | — | — |
| 2022-08-17 | $591.60 | $591.60 | 2 | — | — |
| 2022-08-16 | $591.60 | $591.60 | 0 | — | — |
| 2022-08-15 | $591.60 | $591.60 | 0 | — | — |
| 2022-08-12 | $591.60 | $591.60 | 3 | — | — |
| 2022-08-11 | $591.60 | $591.60 | 2 | — | — |
| 2022-08-10 | $591.60 | $591.60 | 197 | — | — |
| 2022-08-09 | $591.00 | $591.00 | 738 | — | — |
| 2022-08-08 | $591.00 | $591.00 | 1,862 | — | — |
| 2022-08-05 | $591.30 | $591.30 | 1,680 | — | — |
| 2022-08-04 | $591.00 | $591.00 | 20 | — | — |
| 2022-08-03 | $591.60 | $591.60 | 375 | — | — |
| 2022-08-02 | $592.50 | $592.50 | 2,987 | — | — |
| 2022-08-01 | $592.20 | $592.20 | 13 | — | — |
| 2022-07-29 | $592.20 | $592.20 | 0 | — | — |
| 2022-07-28 | $592.20 | $592.20 | 32 | — | — |
| 2022-07-27 | $592.20 | $592.20 | 5 | — | — |
| 2022-07-26 | $592.80 | $592.80 | 3 | — | — |
| 2022-07-25 | $592.80 | $592.80 | 15 | — | — |
| 2022-07-22 | $592.20 | $592.20 | 78 | — | — |
| 2022-07-21 | $591.00 | $591.00 | 0 | — | — |
| 2022-07-20 | $591.00 | $591.00 | 8 | — | — |
| 2022-07-19 | $590.40 | $590.40 | 0 | — | — |
| 2022-07-18 | $590.40 | $590.40 | 232 | — | — |
| 2022-07-15 | $591.60 | $591.60 | 190 | — | — |
| 2022-07-14 | $591.60 | $591.60 | 2,992 | — | — |
| 2022-07-13 | $594.00 | $594.00 | 2 | — | — |
| 2022-07-12 | $592.80 | $592.80 | 3 | — | — |
| 2022-07-11 | $592.20 | $592.20 | 1,177 | — | — |
| 2022-07-08 | $592.80 | $592.80 | 2 | — | — |
| 2022-07-07 | $592.80 | $592.80 | 537 | — | — |
| 2022-07-06 | $591.60 | $591.60 | 48 | — | — |
| 2022-07-05 | $591.90 | $591.90 | 385 | — | — |
| 2022-07-01 | $590.40 | $590.40 | 10 | — | — |
| 2022-06-30 | $589.80 | $589.80 | 52 | — | — |
| 2022-06-29 | $591.00 | $591.00 | 0 | — | — |
| 2022-06-28 | $591.00 | $591.00 | 10 | — | — |
| 2022-06-27 | $591.60 | $591.60 | 20 | — | — |
| 2022-06-24 | $589.80 | $589.80 | 72 | — | — |
| 2022-06-23 | $591.00 | $591.00 | 0 | — | — |
| 2022-06-22 | $591.00 | $591.00 | 5 | — | — |
| 2022-06-21 | $591.60 | $591.60 | 43 | — | — |
| 2022-06-17 | $591.30 | $591.30 | 7 | — | — |
| 2022-06-16 | $591.60 | $591.60 | 172 | — | — |
| 2022-06-15 | $591.60 | $591.60 | 20 | — | — |
| 2022-06-14 | $591.00 | $591.00 | 1,480 | — | — |
| 2022-06-13 | $591.60 | $591.60 | 260 | — | — |
| 2022-06-10 | $593.40 | $593.40 | 0 | — | — |
| 2022-06-09 | $593.40 | $593.40 | 10 | — | — |
| 2022-06-08 | $592.80 | $592.80 | 3,908 | — | — |
| 2022-06-07 | $592.80 | $592.80 | 127 | — | — |
| 2022-06-06 | $592.80 | $592.80 | 78 | — | — |
| 2022-06-03 | $592.80 | $592.80 | 25 | — | — |
| 2022-06-02 | $593.10 | $593.10 | 68 | — | — |
| 2022-06-01 | $592.80 | $592.80 | 190 | — | — |
| 2022-05-31 | $592.80 | $592.80 | 97 | — | — |
| 2022-05-27 | $591.90 | $591.90 | 68 | — | — |
| 2022-05-26 | $591.60 | $591.60 | 7 | — | — |
| 2022-05-25 | $591.00 | $591.00 | 0 | — | — |
| 2022-05-24 | $591.00 | $591.00 | 30 | — | — |
| 2022-05-23 | $591.00 | $591.00 | 0 | — | — |
| 2022-05-20 | $591.00 | $591.00 | 13 | — | — |
| 2022-05-19 | $591.00 | $591.00 | 40 | — | — |
| 2022-05-18 | $591.00 | $591.00 | 0 | — | — |
| 2022-05-17 | $591.00 | $591.00 | 0 | — | — |
| 2022-05-16 | $591.00 | $591.00 | 0 | — | — |
| 2022-05-13 | $591.00 | $591.00 | 1,752 | — | — |
| 2022-05-12 | $591.00 | $591.00 | 3,985 | — | — |
| 2022-05-11 | $592.20 | $592.20 | 50 | — | — |
| 2022-05-10 | $592.80 | $592.80 | 0 | — | — |
| 2022-05-09 | $592.80 | $592.80 | 177 | — | — |
| 2022-05-06 | $592.80 | $592.80 | 448 | — | — |
| 2022-05-05 | $593.40 | $593.40 | 52 | — | — |
| 2022-05-04 | $593.40 | $593.40 | 640 | — | — |
| 2022-05-03 | $592.80 | $592.80 | 665 | — | — |
| 2022-05-02 | $592.80 | $592.80 | 2,553 | — | — |
| 2022-04-29 | $592.80 | $592.80 | 233 | — | — |
| 2022-04-28 | $593.40 | $593.40 | 100 | — | — |
| 2022-04-27 | $593.40 | $593.40 | 0 | — | — |
| 2022-04-26 | $593.40 | $593.40 | 60 | — | — |
| 2022-04-25 | $592.80 | $592.80 | 933 | — | — |
| 2022-04-22 | $593.10 | $593.10 | 312 | — | — |
| 2022-04-21 | $592.80 | $592.80 | 303 | — | — |
| 2022-04-20 | $592.80 | $592.80 | 843 | — | — |
| 2022-04-19 | $592.80 | $592.80 | 1,933 | — | — |
| 2022-04-18 | $593.40 | $593.40 | 112 | — | — |
| 2022-04-14 | $593.40 | $593.40 | 12 | — | — |
| 2022-04-13 | $593.40 | $593.40 | 7,668 | — | — |
| 2022-04-12 | $592.80 | $592.80 | 7 | — | — |
| 2022-04-11 | $592.80 | $592.80 | 3,830 | — | — |
| 2022-04-08 | $593.40 | $593.40 | 7 | — | — |
| 2022-04-07 | $593.40 | $593.40 | 107 | — | — |
| 2022-04-06 | $592.80 | $592.80 | 50 | — | — |
| 2022-04-05 | $593.10 | $593.10 | 47 | — | — |
| 2022-04-04 | $592.80 | $592.80 | 12 | — | — |
| 2022-04-01 | $593.34 | $593.34 | 73 | — | — |
| 2022-03-31 | $592.80 | $592.80 | 82 | — | — |
| 2022-03-30 | $592.80 | $592.80 | 7 | — | — |
| 2022-03-29 | $593.40 | $593.40 | 20 | — | — |
| 2022-03-28 | $592.20 | $592.20 | 0 | — | — |
| 2022-03-25 | $592.20 | $592.20 | 157 | — | — |
| 2022-03-24 | $592.20 | $592.20 | 10 | — | — |
| 2022-03-23 | $591.60 | $591.60 | 7 | — | — |
| 2022-03-22 | $592.80 | $592.80 | 425 | — | — |
| 2022-03-21 | $592.80 | $592.80 | 33 | — | — |
| 2022-03-18 | $593.40 | $593.40 | 547 | — | — |
| 2022-03-17 | $593.40 | $593.40 | 185 | — | — |
| 2022-03-16 | $592.80 | $592.80 | 0 | — | — |
| 2022-03-15 | $592.80 | $592.80 | 65 | — | — |
| 2022-03-14 | $593.40 | $593.40 | 198 | — | — |
| 2022-03-11 | $593.40 | $593.40 | 125 | — | — |
| 2022-03-10 | $592.80 | $592.80 | 13 | — | — |
| 2022-03-09 | $592.80 | $592.80 | 0 | — | — |
| 2022-03-08 | $592.80 | $592.80 | 17 | — | — |
| 2022-03-07 | $594.00 | $594.00 | 68 | — | — |
| 2022-03-04 | $593.40 | $593.40 | 212 | — | — |
| 2022-03-03 | $594.00 | $594.00 | 22 | — | — |
| 2022-03-02 | $594.00 | $594.00 | 5 | — | — |
| 2022-03-01 | $594.00 | $594.00 | 2 | — | — |
| 2022-02-28 | $593.40 | $593.40 | 3,388 | — | — |
| 2022-02-25 | $593.40 | $593.40 | 373 | — | — |
| 2022-02-24 | $594.00 | $594.00 | 65 | — | — |
| 2022-02-23 | $593.40 | $593.40 | 12 | — | — |
| 2022-02-22 | $593.40 | $593.40 | 112 | — | — |
| 2022-02-18 | $593.40 | $593.40 | 77 | — | — |
| 2022-02-17 | $593.40 | $593.40 | 173 | — | — |
| 2022-02-16 | $593.40 | $593.40 | 5 | — | — |
| 2022-02-15 | $594.00 | $594.00 | 738 | — | — |
| 2022-02-14 | $593.40 | $593.40 | 2 | — | — |
| 2022-02-11 | $593.40 | $593.40 | 3 | — | — |
| 2022-02-10 | $593.40 | $593.40 | 22 | — | — |
| 2022-02-09 | $593.10 | $593.10 | 4,463 | — | — |
| 2022-02-08 | $593.10 | $593.10 | 343 | — | — |
| 2022-02-07 | $593.40 | $593.40 | 752 | — | — |
| 2022-02-04 | $593.40 | $593.40 | 13 | — | — |
| 2022-02-03 | $593.40 | $593.40 | 1,680 | — | — |
| 2022-02-02 | $593.40 | $593.40 | 1,590 | — | — |
| 2022-02-01 | $592.80 | $592.80 | 72 | — | — |
| 2022-01-31 | $594.00 | $594.00 | 32 | — | — |
| 2022-01-28 | $594.00 | $594.00 | 9,063 | — | — |
| 2022-01-27 | $592.50 | $592.50 | 703 | — | — |
| 2022-01-26 | $592.80 | $592.80 | 857 | — | — |
| 2022-01-25 | $592.20 | $592.20 | 915 | — | — |
| 2022-01-24 | $592.20 | $592.20 | 525 | — | — |
| 2022-01-21 | $591.06 | $591.06 | 1,165 | — | — |
| 2022-01-20 | $592.80 | $592.80 | 1,142 | — | — |
| 2022-01-19 | $592.20 | $592.20 | 7 | — | — |
| 2022-01-18 | $592.20 | $592.20 | 150 | — | — |
| 2022-01-14 | $592.80 | $592.80 | 83 | — | — |
| 2022-01-13 | $591.60 | $591.60 | 0 | — | — |
| 2022-01-12 | $591.60 | $591.60 | 287 | — | — |
| 2022-01-11 | $592.20 | $592.20 | 6,972 | — | — |
| 2022-01-10 | $592.20 | $592.20 | 97 | — | — |
| 2022-01-07 | $592.80 | $592.80 | 20 | — | — |
| 2022-01-06 | $592.80 | $592.80 | 57 | — | — |
| 2022-01-05 | $592.20 | $592.20 | 50 | — | — |
| 2022-01-04 | $592.20 | $592.20 | 52 | — | — |
| 2022-01-03 | $592.80 | $592.80 | 83 | — | — |