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
- 2020-12-16 to 2026-08-28
- 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 | $412.50 | $412.50 | 5,874 | — | — |
| 2022-12-29 | $417.50 | $417.50 | 8,154 | — | — |
| 2022-12-28 | $412.00 | $412.00 | 4,214 | — | — |
| 2022-12-27 | $390.00 | $390.00 | 7,124 | — | — |
| 2022-12-23 | $416.00 | $416.00 | 5,946 | — | — |
| 2022-12-22 | $415.00 | $415.00 | 6,532 | — | — |
| 2022-12-21 | $413.00 | $413.00 | 5,424 | — | — |
| 2022-12-20 | $417.00 | $417.00 | 14,060 | — | — |
| 2022-12-19 | $406.00 | $406.00 | 7,378 | — | — |
| 2022-12-16 | $440.00 | $440.00 | 18,736 | — | — |
| 2022-12-15 | $448.50 | $448.50 | 5,168 | — | — |
| 2022-12-14 | $457.00 | $457.00 | 5,188 | — | — |
| 2022-12-13 | $450.00 | $450.00 | 5,198 | — | — |
| 2022-12-12 | $461.00 | $461.00 | 6,964 | — | — |
| 2022-12-09 | $475.50 | $475.50 | 4,508 | — | — |
| 2022-12-08 | $490.00 | $490.00 | 3,488 | — | — |
| 2022-12-07 | $487.50 | $487.50 | 4,238 | — | — |
| 2022-12-06 | $493.50 | $493.50 | 6,748 | — | — |
| 2022-12-05 | $526.00 | $526.00 | 4,938 | — | — |
| 2022-12-02 | $526.00 | $526.00 | 6,852 | — | — |
| 2022-12-01 | $539.00 | $539.00 | 7,538 | — | — |
| 2022-11-30 | $550.50 | $550.50 | 9,768 | — | — |
| 2022-11-29 | $520.50 | $520.50 | 9,106 | — | — |
| 2022-11-28 | $492.50 | $492.50 | 7,134 | — | — |
| 2022-11-25 | $496.50 | $496.50 | 3,794 | — | — |
| 2022-11-23 | $475.50 | $475.50 | 7,864 | — | — |
| 2022-11-22 | $440.00 | $440.00 | 6,260 | — | — |
| 2022-11-21 | $411.50 | $411.50 | 5,194 | — | — |
| 2022-11-18 | $423.00 | $423.00 | 4,406 | — | — |
| 2022-11-17 | $436.00 | $436.00 | 4,404 | — | — |
| 2022-11-16 | $446.50 | $446.50 | 6,196 | — | — |
| 2022-11-15 | $440.00 | $440.00 | 11,696 | — | — |
| 2022-11-14 | $475.50 | $475.50 | 11,728 | — | — |
| 2022-11-11 | $449.00 | $449.00 | 9,452 | — | — |
| 2022-11-10 | $407.00 | $407.00 | 19,070 | — | — |
| 2022-11-09 | $395.50 | $395.50 | 9,780 | — | — |
| 2022-11-08 | $396.00 | $396.00 | 11,512 | — | — |
| 2022-11-07 | $403.50 | $403.50 | 35,432 | — | — |
| 2022-11-04 | $377.50 | $377.50 | 208,798 | — | — |
| 2022-11-03 | $318.00 | $318.00 | 11,578 | — | — |
| 2022-11-02 | $322.50 | $322.50 | 10,708 | — | — |
| 2022-11-01 | $359.50 | $359.50 | 9,186 | — | — |
| 2022-10-31 | $344.50 | $344.50 | 5,846 | — | — |
| 2022-10-28 | $345.25 | $345.25 | 6,360 | — | — |
| 2022-10-27 | $330.50 | $330.50 | 9,628 | — | — |
| 2022-10-26 | $336.50 | $336.50 | 11,660 | — | — |
| 2022-10-25 | $343.50 | $343.50 | 4,980 | — | — |
| 2022-10-24 | $328.00 | $328.00 | 5,730 | — | — |
| 2022-10-21 | $340.00 | $340.00 | 3,722 | — | — |
| 2022-10-20 | $334.00 | $334.00 | 22,650 | — | — |
| 2022-10-19 | $314.50 | $314.50 | 6,716 | — | — |
| 2022-10-18 | $348.50 | $348.50 | 5,322 | — | — |
| 2022-10-17 | $345.00 | $345.00 | 6,662 | — | — |
| 2022-10-14 | $344.50 | $344.50 | 4,384 | — | — |
| 2022-10-13 | $373.50 | $373.50 | 3,018 | — | — |
| 2022-10-12 | $378.00 | $378.00 | 2,592 | — | — |
| 2022-10-11 | $376.50 | $376.50 | 4,308 | — | — |
| 2022-10-10 | $381.50 | $381.50 | 2,892 | — | — |
| 2022-10-07 | $411.50 | $411.50 | 2,494 | — | — |
| 2022-10-06 | $415.50 | $415.50 | 8,610 | — | — |
| 2022-10-05 | $400.50 | $400.50 | 5,452 | — | — |
| 2022-10-04 | $411.00 | $411.00 | 4,934 | — | — |
| 2022-10-03 | $404.00 | $404.00 | 4,318 | — | — |
| 2022-09-30 | $385.00 | $385.00 | 5,000 | — | — |
| 2022-09-29 | $374.50 | $374.50 | 3,948 | — | — |
| 2022-09-28 | $399.00 | $399.00 | 4,700 | — | — |
| 2022-09-27 | $394.50 | $394.50 | 6,980 | — | — |
| 2022-09-26 | $365.50 | $365.50 | 7,502 | — | — |
| 2022-09-23 | $400.50 | $400.50 | 15,144 | — | — |
| 2022-09-22 | $425.00 | $425.00 | 8,352 | — | — |
| 2022-09-21 | $434.00 | $434.00 | 9,438 | — | — |
| 2022-09-20 | $419.50 | $419.50 | 23,492 | — | — |
| 2022-09-19 | $416.50 | $416.50 | 4,398 | — | — |
| 2022-09-16 | $419.00 | $419.00 | 15,724 | — | — |
| 2022-09-15 | $427.50 | $427.50 | 6,420 | — | — |
| 2022-09-14 | $448.00 | $448.00 | 14,170 | — | — |
| 2022-09-13 | $413.50 | $413.50 | 4,438 | — | — |
| 2022-09-12 | $411.00 | $411.00 | 9,296 | — | — |
| 2022-09-09 | $442.50 | $442.50 | 3,766 | — | — |
| 2022-09-08 | $453.00 | $453.00 | 5,156 | — | — |
| 2022-09-07 | $429.50 | $429.50 | 10,590 | — | — |
| 2022-09-06 | $408.50 | $408.50 | 7,984 | — | — |
| 2022-09-02 | $398.50 | $398.50 | 4,304 | — | — |
| 2022-09-01 | $420.00 | $420.00 | 7,464 | — | — |
| 2022-08-31 | $435.50 | $435.50 | 3,802 | — | — |
| 2022-08-30 | $411.00 | $411.00 | 3,662 | — | — |
| 2022-08-29 | $433.00 | $433.00 | 5,590 | — | — |
| 2022-08-26 | $454.00 | $454.00 | 4,716 | — | — |
| 2022-08-25 | $462.50 | $462.50 | 6,356 | — | — |
| 2022-08-24 | $457.50 | $457.50 | 7,520 | — | — |
| 2022-08-23 | $439.00 | $439.00 | 8,442 | — | — |
| 2022-08-22 | $449.00 | $449.00 | 21,532 | — | — |
| 2022-08-19 | $470.00 | $470.00 | 7,272 | — | — |
| 2022-08-18 | $508.50 | $508.50 | 18,770 | — | — |
| 2022-08-17 | $509.50 | $509.50 | 40,634 | — | — |
| 2022-08-16 | $593.50 | $593.50 | 139,182 | — | — |
| 2022-08-15 | $400.00 | $400.00 | 33,414 | — | — |
| 2022-08-12 | $349.50 | $349.50 | 35,152 | — | — |
| 2022-08-11 | $397.50 | $397.50 | 176,808 | — | — |
| 2022-08-10 | $330.50 | $330.50 | 387,318 | — | — |
| 2022-08-09 | $180.50 | $180.50 | 3,702 | — | — |
| 2022-08-08 | $187.00 | $187.00 | 5,336 | — | — |
| 2022-08-05 | $197.00 | $197.00 | 4,724 | — | — |
| 2022-08-04 | $190.50 | $190.50 | 3,626 | — | — |
| 2022-08-03 | $182.00 | $182.00 | 2,252 | — | — |
| 2022-08-02 | $172.00 | $172.00 | 2,684 | — | — |
| 2022-08-01 | $163.50 | $163.50 | 2,088 | — | — |
| 2022-07-29 | $170.00 | $170.00 | 5,870 | — | — |
| 2022-07-28 | $179.00 | $179.00 | 2,356 | — | — |
| 2022-07-27 | $185.50 | $185.50 | 3,270 | — | — |
| 2022-07-26 | $180.00 | $180.00 | 2,964 | — | — |
| 2022-07-25 | $186.00 | $186.00 | 6,524 | — | — |
| 2022-07-22 | $190.00 | $190.00 | 3,638 | — | — |
| 2022-07-21 | $216.50 | $216.50 | 11,482 | — | — |
| 2022-07-20 | $219.50 | $219.50 | 26,482 | — | — |
| 2022-07-19 | $218.50 | $218.50 | 13,796 | — | — |
| 2022-07-18 | $213.00 | $213.00 | 7,478 | — | — |
| 2022-07-15 | $210.50 | $210.50 | 3,664 | — | — |
| 2022-07-14 | $212.50 | $212.50 | 4,118 | — | — |
| 2022-07-13 | $211.00 | $211.00 | 20,918 | — | — |
| 2022-07-12 | $200.00 | $200.00 | 29,430 | — | — |
| 2022-07-11 | $194.50 | $194.50 | 6,380 | — | — |
| 2022-07-08 | $198.50 | $198.50 | 6,796 | — | — |
| 2022-07-07 | $202.50 | $202.50 | 22,340 | — | — |
| 2022-07-06 | $182.00 | $182.00 | 18,402 | — | — |
| 2022-07-05 | $176.00 | $176.00 | 12,892 | — | — |
| 2022-07-01 | $147.00 | $147.00 | 8,534 | — | — |
| 2022-06-30 | $142.50 | $142.50 | 10,752 | — | — |
| 2022-06-29 | $150.50 | $150.50 | 7,758 | — | — |
| 2022-06-28 | $148.50 | $148.50 | 11,980 | — | — |
| 2022-06-27 | $153.00 | $153.00 | 13,930 | — | — |
| 2022-06-24 | $177.50 | $177.50 | 59,658 | — | — |
| 2022-06-23 | $150.00 | $150.00 | 6,708 | — | — |
| 2022-06-22 | $147.00 | $147.00 | 7,114 | — | — |
| 2022-06-21 | $137.50 | $137.50 | 5,638 | — | — |
| 2022-06-17 | $130.50 | $130.50 | 10,838 | — | — |
| 2022-06-16 | $124.00 | $124.00 | 15,340 | — | — |
| 2022-06-15 | $132.50 | $132.50 | 6,236 | — | — |
| 2022-06-14 | $134.00 | $134.00 | 9,794 | — | — |
| 2022-06-13 | $133.50 | $133.50 | 6,252 | — | — |
| 2022-06-10 | $147.50 | $147.50 | 7,656 | — | — |
| 2022-06-09 | $151.50 | $151.50 | 4,502 | — | — |
| 2022-06-08 | $152.00 | $152.00 | 5,228 | — | — |
| 2022-06-07 | $154.00 | $154.00 | 7,974 | — | — |
| 2022-06-06 | $134.00 | $134.00 | 9,818 | — | — |
| 2022-06-03 | $137.50 | $137.50 | 8,520 | — | — |
| 2022-06-02 | $121.00 | $121.00 | 4,926 | — | — |
| 2022-06-01 | $116.50 | $116.50 | 4,182 | — | — |
| 2022-05-31 | $120.50 | $120.50 | 15,426 | — | — |
| 2022-05-27 | $122.00 | $122.00 | 4,404 | — | — |
| 2022-05-26 | $115.50 | $115.50 | 6,728 | — | — |
| 2022-05-25 | $110.00 | $110.00 | 19,342 | — | — |
| 2022-05-24 | $106.50 | $106.50 | 10,932 | — | — |
| 2022-05-23 | $110.50 | $110.50 | 5,370 | — | — |
| 2022-05-20 | $115.50 | $115.50 | 6,432 | — | — |
| 2022-05-19 | $113.50 | $113.50 | 11,704 | — | — |
| 2022-05-18 | $115.00 | $115.00 | 8,530 | — | — |
| 2022-05-17 | $119.50 | $119.50 | 5,138 | — | — |
| 2022-05-16 | $115.00 | $115.00 | 8,434 | — | — |
| 2022-05-13 | $115.00 | $115.00 | 11,002 | — | — |
| 2022-05-12 | $119.50 | $119.50 | 18,510 | — | — |
| 2022-05-11 | $108.50 | $108.50 | 18,018 | — | — |
| 2022-05-10 | $118.00 | $118.00 | 26,916 | — | — |
| 2022-05-09 | $107.50 | $107.50 | 19,960 | — | — |
| 2022-05-06 | $109.00 | $109.00 | 31,116 | — | — |
| 2022-05-05 | $120.00 | $120.00 | 52,140 | — | — |
| 2022-05-04 | $204.00 | $204.00 | 7,964 | — | — |
| 2022-05-03 | $191.50 | $191.50 | 10,560 | — | — |
| 2022-05-02 | $184.00 | $184.00 | 10,024 | — | — |
| 2022-04-29 | $174.00 | $174.00 | 5,866 | — | — |
| 2022-04-28 | $186.00 | $186.00 | 11,322 | — | — |
| 2022-04-27 | $176.00 | $176.00 | 14,620 | — | — |
| 2022-04-26 | $171.50 | $171.50 | 7,152 | — | — |
| 2022-04-25 | $184.50 | $184.50 | 7,072 | — | — |
| 2022-04-22 | $184.00 | $184.00 | 6,258 | — | — |
| 2022-04-21 | $189.50 | $189.50 | 10,650 | — | — |
| 2022-04-20 | $199.00 | $199.00 | 7,214 | — | — |
| 2022-04-19 | $203.50 | $203.50 | 7,694 | — | — |
| 2022-04-18 | $192.50 | $192.50 | 10,858 | — | — |
| 2022-04-14 | $200.00 | $200.00 | 10,664 | — | — |
| 2022-04-13 | $211.50 | $211.50 | 37,472 | — | — |
| 2022-04-12 | $222.00 | $222.00 | 13,930 | — | — |
| 2022-04-11 | $229.00 | $229.00 | 13,430 | — | — |
| 2022-04-08 | $235.50 | $235.50 | 15,332 | — | — |
| 2022-04-07 | $245.50 | $245.50 | 12,868 | — | — |
| 2022-04-06 | $259.50 | $259.50 | 7,966 | — | — |
| 2022-04-05 | $267.50 | $267.50 | 10,658 | — | — |
| 2022-04-04 | $269.00 | $269.00 | 9,766 | — | — |
| 2022-04-01 | $251.50 | $251.50 | 20,236 | — | — |
| 2022-03-31 | $250.00 | $250.00 | 82,318 | — | — |
| 2022-03-30 | $229.50 | $229.50 | 8,708 | — | — |
| 2022-03-29 | $235.00 | $235.00 | 19,088 | — | — |
| 2022-03-28 | $219.00 | $219.00 | 16,016 | — | — |
| 2022-03-25 | $223.50 | $223.50 | 16,526 | — | — |
| 2022-03-24 | $249.00 | $249.00 | 8,402 | — | — |
| 2022-03-23 | $258.00 | $258.00 | 7,934 | — | — |
| 2022-03-22 | $288.00 | $288.00 | 17,548 | — | — |
| 2022-03-21 | $273.00 | $273.00 | 16,324 | — | — |
| 2022-03-18 | $288.50 | $288.50 | 50,674 | — | — |
| 2022-03-17 | $281.00 | $281.00 | 15,966 | — | — |
| 2022-03-16 | $282.00 | $282.00 | 27,522 | — | — |
| 2022-03-15 | $251.00 | $251.00 | 10,704 | — | — |
| 2022-03-14 | $245.00 | $245.00 | 19,588 | — | — |
| 2022-03-11 | $259.00 | $259.00 | 12,678 | — | — |
| 2022-03-10 | $277.50 | $277.50 | 9,680 | — | — |
| 2022-03-09 | $297.50 | $297.50 | 13,992 | — | — |
| 2022-03-08 | $271.00 | $271.00 | 9,060 | — | — |
| 2022-03-07 | $271.00 | $271.00 | 10,220 | — | — |
| 2022-03-04 | $275.00 | $275.00 | 9,432 | — | — |
| 2022-03-03 | $305.00 | $305.00 | 13,202 | — | — |
| 2022-03-02 | $330.00 | $330.00 | 11,224 | — | — |
| 2022-03-01 | $322.50 | $322.50 | 7,986 | — | — |
| 2022-02-28 | $324.00 | $324.00 | 12,178 | — | — |
| 2022-02-25 | $332.00 | $332.00 | 8,788 | — | — |
| 2022-02-24 | $331.50 | $331.50 | 9,544 | — | — |
| 2022-02-23 | $317.00 | $317.00 | 8,732 | — | — |
| 2022-02-22 | $333.00 | $333.00 | 10,416 | — | — |
| 2022-02-18 | $337.50 | $337.50 | 11,434 | — | — |
| 2022-02-17 | $330.50 | $330.50 | 9,494 | — | — |
| 2022-02-16 | $350.00 | $350.00 | 10,340 | — | — |
| 2022-02-15 | $350.50 | $350.50 | 11,714 | — | — |
| 2022-02-14 | $343.00 | $343.00 | 12,134 | — | — |
| 2022-02-11 | $359.00 | $359.00 | 10,038 | — | — |
| 2022-02-10 | $363.00 | $363.00 | 17,496 | — | — |
| 2022-02-09 | $395.00 | $395.00 | 13,380 | — | — |
| 2022-02-08 | $386.50 | $386.50 | 11,060 | — | — |
| 2022-02-07 | $413.50 | $413.50 | 10,328 | — | — |
| 2022-02-04 | $411.50 | $411.50 | 12,958 | — | — |
| 2022-02-03 | $401.50 | $401.50 | 15,276 | — | — |
| 2022-02-02 | $423.00 | $423.00 | 13,708 | — | — |
| 2022-02-01 | $474.50 | $474.50 | 14,992 | — | — |
| 2022-01-31 | $478.00 | $478.00 | 11,168 | — | — |
| 2022-01-28 | $451.50 | $451.50 | 11,774 | — | — |
| 2022-01-27 | $441.50 | $441.50 | 10,616 | — | — |
| 2022-01-26 | $464.00 | $464.00 | 7,994 | — | — |
| 2022-01-25 | $504.50 | $504.50 | 14,528 | — | — |
| 2022-01-24 | $505.50 | $505.50 | 15,724 | — | — |
| 2022-01-21 | $503.50 | $503.50 | 14,270 | — | — |
| 2022-01-20 | $504.50 | $504.50 | 13,938 | — | — |
| 2022-01-19 | $541.00 | $541.00 | 12,276 | — | — |
| 2022-01-18 | $552.00 | $552.00 | 12,142 | — | — |
| 2022-01-14 | $631.50 | $631.50 | 15,854 | — | — |
| 2022-01-13 | $641.00 | $641.00 | 18,460 | — | — |
| 2022-01-12 | $696.00 | $696.00 | 12,254 | — | — |
| 2022-01-11 | $732.50 | $732.50 | 21,196 | — | — |
| 2022-01-10 | $788.50 | $788.50 | 5,192 | — | — |
| 2022-01-07 | $806.00 | $806.00 | 6,762 | — | — |
| 2022-01-06 | $805.50 | $805.50 | 7,398 | — | — |
| 2022-01-05 | $878.50 | $878.50 | 7,902 | — | — |
| 2022-01-04 | $911.50 | $911.50 | 14,026 | — | — |
| 2022-01-03 | $939.00 | $939.00 | 6,248 | — | — |