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
- 2021-04-30 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 | $504.50 | $504.50 | 550 | — | — |
| 2022-12-29 | $503.75 | $503.75 | 416 | — | — |
| 2022-12-28 | $501.50 | $501.50 | 18 | — | — |
| 2022-12-27 | $504.00 | $504.00 | 418 | — | — |
| 2022-12-23 | $503.50 | $503.50 | 276 | — | — |
| 2022-12-22 | $503.00 | $503.00 | 412 | — | — |
| 2022-12-21 | $501.75 | $501.75 | 450 | — | — |
| 2022-12-20 | $501.00 | $501.00 | 0 | — | — |
| 2022-12-19 | $501.00 | $501.00 | 114 | — | — |
| 2022-12-16 | $501.00 | $501.00 | 2,176 | — | — |
| 2022-12-15 | $501.50 | $501.50 | 180 | — | — |
| 2022-12-14 | $501.00 | $501.00 | 94 | — | — |
| 2022-12-13 | $501.00 | $501.00 | 196 | — | — |
| 2022-12-12 | $501.75 | $501.75 | 6 | — | — |
| 2022-12-09 | $501.00 | $501.00 | 0 | — | — |
| 2022-12-08 | $501.00 | $501.00 | 248 | — | — |
| 2022-12-07 | $500.50 | $500.50 | 2 | — | — |
| 2022-12-06 | $500.25 | $500.25 | 58 | — | — |
| 2022-12-05 | $499.00 | $499.00 | 32 | — | — |
| 2022-12-02 | $498.75 | $498.75 | 10 | — | — |
| 2022-12-01 | $498.50 | $498.50 | 0 | — | — |
| 2022-11-30 | $498.50 | $498.50 | 0 | — | — |
| 2022-11-29 | $498.50 | $498.50 | 2 | — | — |
| 2022-11-28 | $498.50 | $498.50 | 0 | — | — |
| 2022-11-25 | $498.50 | $498.50 | 572 | — | — |
| 2022-11-23 | $498.50 | $498.50 | 622 | — | — |
| 2022-11-22 | $498.25 | $498.25 | 1,058 | — | — |
| 2022-11-21 | $497.50 | $497.50 | 308 | — | — |
| 2022-11-18 | $497.50 | $497.50 | 1,290 | — | — |
| 2022-11-17 | $497.50 | $497.50 | 2,672 | — | — |
| 2022-11-16 | $497.50 | $497.50 | 1,268 | — | — |
| 2022-11-15 | $497.50 | $497.50 | 1,524 | — | — |
| 2022-11-14 | $497.50 | $497.50 | 1,064 | — | — |
| 2022-11-11 | $497.50 | $497.50 | 5,024 | — | — |
| 2022-11-10 | $498.25 | $498.25 | 24 | — | — |
| 2022-11-09 | $498.30 | $498.30 | 4 | — | — |
| 2022-11-08 | $497.75 | $497.75 | 0 | — | — |
| 2022-11-07 | $497.75 | $497.75 | 14 | — | — |
| 2022-11-04 | $497.00 | $497.00 | 14 | — | — |
| 2022-11-03 | $497.00 | $497.00 | 8 | — | — |
| 2022-11-02 | $497.00 | $497.00 | 50 | — | — |
| 2022-11-01 | $496.75 | $496.75 | 310 | — | — |
| 2022-10-31 | $496.50 | $496.50 | 1,302 | — | — |
| 2022-10-28 | $496.00 | $496.00 | 4 | — | — |
| 2022-10-27 | $496.00 | $496.00 | 24 | — | — |
| 2022-10-26 | $496.15 | $496.15 | 4 | — | — |
| 2022-10-25 | $496.00 | $496.00 | 14 | — | — |
| 2022-10-24 | $496.00 | $496.00 | 2 | — | — |
| 2022-10-21 | $496.00 | $496.00 | 6 | — | — |
| 2022-10-20 | $495.70 | $495.70 | 8 | — | — |
| 2022-10-19 | $495.50 | $495.50 | 2 | — | — |
| 2022-10-18 | $495.50 | $495.50 | 56 | — | — |
| 2022-10-17 | $495.50 | $495.50 | 4 | — | — |
| 2022-10-14 | $495.00 | $495.00 | 2 | — | — |
| 2022-10-13 | $495.00 | $495.00 | 10 | — | — |
| 2022-10-12 | $495.75 | $495.75 | 2 | — | — |
| 2022-10-11 | $495.75 | $495.75 | 30 | — | — |
| 2022-10-10 | $495.50 | $495.50 | 414 | — | — |
| 2022-10-07 | $494.50 | $494.50 | 16 | — | — |
| 2022-10-06 | $494.50 | $494.50 | 0 | — | — |
| 2022-10-05 | $494.50 | $494.50 | 0 | — | — |
| 2022-10-04 | $494.50 | $494.50 | 5,036 | — | — |
| 2022-10-03 | $494.50 | $494.50 | 22 | — | — |
| 2022-09-30 | $494.50 | $494.50 | 382 | — | — |
| 2022-09-29 | $495.00 | $495.00 | 22 | — | — |
| 2022-09-28 | $494.00 | $494.00 | 0 | — | — |
| 2022-09-27 | $494.00 | $494.00 | 8 | — | — |
| 2022-09-26 | $495.00 | $495.00 | 0 | — | — |
| 2022-09-23 | $495.00 | $495.00 | 264 | — | — |
| 2022-09-22 | $494.00 | $494.00 | 408 | — | — |
| 2022-09-21 | $494.00 | $494.00 | 954 | — | — |
| 2022-09-20 | $494.50 | $494.50 | 1,152 | — | — |
| 2022-09-19 | $494.25 | $494.25 | 1,188 | — | — |
| 2022-09-16 | $493.50 | $493.50 | 0 | — | — |
| 2022-09-15 | $493.50 | $493.50 | 0 | — | — |
| 2022-09-14 | $493.50 | $493.50 | 0 | — | — |
| 2022-09-13 | $493.50 | $493.50 | 0 | — | — |
| 2022-09-12 | $493.50 | $493.50 | 12 | — | — |
| 2022-09-09 | $493.50 | $493.50 | 0 | — | — |
| 2022-09-08 | $493.50 | $493.50 | 6,510 | — | — |
| 2022-09-07 | $494.00 | $494.00 | 3,034 | — | — |
| 2022-09-06 | $493.60 | $493.60 | 3,032 | — | — |
| 2022-09-02 | $494.00 | $494.00 | 4 | — | — |
| 2022-09-01 | $494.00 | $494.00 | 8,436 | — | — |
| 2022-08-31 | $494.50 | $494.50 | 3,608 | — | — |
| 2022-08-30 | $493.25 | $493.25 | 188 | — | — |
| 2022-08-29 | $493.20 | $493.20 | 4,144 | — | — |
| 2022-08-26 | $493.50 | $493.50 | 34 | — | — |
| 2022-08-25 | $494.50 | $494.50 | 38 | — | — |
| 2022-08-24 | $492.50 | $492.50 | 118 | — | — |
| 2022-08-23 | $493.00 | $493.00 | 6 | — | — |
| 2022-08-22 | $492.50 | $492.50 | 4 | — | — |
| 2022-08-19 | $492.50 | $492.50 | 104 | — | — |
| 2022-08-18 | $492.50 | $492.50 | 4 | — | — |
| 2022-08-17 | $492.50 | $492.50 | 0 | — | — |
| 2022-08-16 | $492.50 | $492.50 | 4 | — | — |
| 2022-08-15 | $493.00 | $493.00 | 90 | — | — |
| 2022-08-12 | $493.00 | $493.00 | 8 | — | — |
| 2022-08-11 | $493.00 | $493.00 | 6 | — | — |
| 2022-08-10 | $493.00 | $493.00 | 28 | — | — |
| 2022-08-09 | $492.50 | $492.50 | 0 | — | — |
| 2022-08-08 | $492.50 | $492.50 | 78 | — | — |
| 2022-08-05 | $492.50 | $492.50 | 42 | — | — |
| 2022-08-04 | $492.50 | $492.50 | 11,914 | — | — |
| 2022-08-03 | $491.50 | $491.50 | 0 | — | — |
| 2022-08-02 | $491.50 | $491.50 | 8 | — | — |
| 2022-08-01 | $491.50 | $491.50 | 54 | — | — |
| 2022-07-29 | $491.50 | $491.50 | 62 | — | — |
| 2022-07-28 | $491.50 | $491.50 | 24 | — | — |
| 2022-07-27 | $491.00 | $491.00 | 0 | — | — |
| 2022-07-26 | $491.00 | $491.00 | 0 | — | — |
| 2022-07-25 | $491.00 | $491.00 | 8 | — | — |
| 2022-07-22 | $491.05 | $491.05 | 22 | — | — |
| 2022-07-21 | $490.50 | $490.50 | 58 | — | — |
| 2022-07-20 | $491.00 | $491.00 | 178 | — | — |
| 2022-07-19 | $491.00 | $491.00 | 20,754 | — | — |
| 2022-07-18 | $490.00 | $490.00 | 16,516 | — | — |
| 2022-07-15 | $491.50 | $491.50 | 220 | — | — |
| 2022-07-14 | $491.25 | $491.25 | 310 | — | — |
| 2022-07-13 | $490.50 | $490.50 | 4,030 | — | — |
| 2022-07-12 | $489.50 | $489.50 | 212 | — | — |
| 2022-07-11 | $490.00 | $490.00 | 604 | — | — |
| 2022-07-08 | $490.00 | $490.00 | 6 | — | — |
| 2022-07-07 | $490.00 | $490.00 | 0 | — | — |
| 2022-07-06 | $490.00 | $490.00 | 14 | — | — |
| 2022-07-05 | $490.25 | $490.25 | 56 | — | — |
| 2022-07-01 | $490.00 | $490.00 | 72 | — | — |
| 2022-06-30 | $489.50 | $489.50 | 820 | — | — |
| 2022-06-29 | $490.50 | $490.50 | 4 | — | — |
| 2022-06-28 | $491.50 | $491.50 | 4 | — | — |
| 2022-06-27 | $490.55 | $490.55 | 4 | — | — |
| 2022-06-24 | $491.50 | $491.50 | 8 | — | — |
| 2022-06-23 | $490.60 | $490.60 | 114 | — | — |
| 2022-06-22 | $489.50 | $489.50 | 42 | — | — |
| 2022-06-21 | $489.50 | $489.50 | 22 | — | — |
| 2022-06-17 | $489.50 | $489.50 | 0 | — | — |
| 2022-06-16 | $489.50 | $489.50 | 218 | — | — |
| 2022-06-15 | $490.00 | $490.00 | 164 | — | — |
| 2022-06-14 | $490.00 | $490.00 | 148 | — | — |
| 2022-06-13 | $490.50 | $490.50 | 150 | — | — |
| 2022-06-10 | $491.00 | $491.00 | 12 | — | — |
| 2022-06-09 | $491.50 | $491.50 | 34 | — | — |
| 2022-06-08 | $491.50 | $491.50 | 62 | — | — |
| 2022-06-07 | $490.50 | $490.50 | 48 | — | — |
| 2022-06-06 | $491.00 | $491.00 | 32 | — | — |
| 2022-06-03 | $491.50 | $491.50 | 0 | — | — |
| 2022-06-02 | $491.50 | $491.50 | 12 | — | — |
| 2022-06-01 | $492.35 | $492.35 | 72 | — | — |
| 2022-05-31 | $490.00 | $490.00 | 4 | — | — |
| 2022-05-27 | $491.50 | $491.50 | 16 | — | — |
| 2022-05-26 | $491.00 | $491.00 | 10 | — | — |
| 2022-05-25 | $489.50 | $489.50 | 22 | — | — |
| 2022-05-24 | $490.00 | $490.00 | 54 | — | — |
| 2022-05-23 | $490.50 | $490.50 | 2 | — | — |
| 2022-05-20 | $490.00 | $490.00 | 2 | — | — |
| 2022-05-19 | $490.50 | $490.50 | 0 | — | — |
| 2022-05-18 | $490.50 | $490.50 | 26 | — | — |
| 2022-05-17 | $490.50 | $490.50 | 86 | — | — |
| 2022-05-16 | $491.25 | $491.25 | 10 | — | — |
| 2022-05-13 | $491.00 | $491.00 | 14 | — | — |
| 2022-05-12 | $490.50 | $490.50 | 1,084 | — | — |
| 2022-05-11 | $491.50 | $491.50 | 240 | — | — |
| 2022-05-10 | $491.25 | $491.25 | 854 | — | — |
| 2022-05-09 | $492.05 | $492.05 | 42 | — | — |
| 2022-05-06 | $492.00 | $492.00 | 288 | — | — |
| 2022-05-05 | $492.00 | $492.00 | 336 | — | — |
| 2022-05-04 | $492.00 | $492.00 | 224 | — | — |
| 2022-05-03 | $492.50 | $492.50 | 14 | — | — |
| 2022-05-02 | $492.50 | $492.50 | 256 | — | — |
| 2022-04-29 | $492.50 | $492.50 | 380 | — | — |
| 2022-04-28 | $492.00 | $492.00 | 6 | — | — |
| 2022-04-27 | $492.00 | $492.00 | 510 | — | — |
| 2022-04-26 | $492.50 | $492.50 | 316 | — | — |
| 2022-04-25 | $491.50 | $491.50 | 30 | — | — |
| 2022-04-22 | $493.00 | $493.00 | 74 | — | — |
| 2022-04-21 | $493.25 | $493.25 | 108 | — | — |
| 2022-04-20 | $495.00 | $495.00 | 742 | — | — |
| 2022-04-19 | $491.00 | $491.00 | 28 | — | — |
| 2022-04-18 | $491.00 | $491.00 | 0 | — | — |
| 2022-04-14 | $491.00 | $491.00 | 34 | — | — |
| 2022-04-13 | $493.50 | $493.50 | 24 | — | — |
| 2022-04-12 | $490.50 | $490.50 | 5,184 | — | — |
| 2022-04-11 | $491.00 | $491.00 | 12 | — | — |
| 2022-04-08 | $491.00 | $491.00 | 18 | — | — |
| 2022-04-07 | $490.50 | $490.50 | 92 | — | — |
| 2022-04-06 | $491.50 | $491.50 | 6 | — | — |
| 2022-04-05 | $491.50 | $491.50 | 0 | — | — |
| 2022-04-04 | $491.50 | $491.50 | 42 | — | — |
| 2022-04-01 | $493.00 | $493.00 | 20 | — | — |
| 2022-03-31 | $493.00 | $493.00 | 222 | — | — |
| 2022-03-30 | $490.50 | $490.50 | 24 | — | — |
| 2022-03-29 | $492.50 | $492.50 | 96 | — | — |
| 2022-03-28 | $491.00 | $491.00 | 0 | — | — |
| 2022-03-25 | $491.00 | $491.00 | 30 | — | — |
| 2022-03-24 | $491.50 | $491.50 | 10 | — | — |
| 2022-03-23 | $491.25 | $491.25 | 8 | — | — |
| 2022-03-22 | $490.50 | $490.50 | 42 | — | — |
| 2022-03-21 | $490.50 | $490.50 | 90 | — | — |
| 2022-03-18 | $490.50 | $490.50 | 30 | — | — |
| 2022-03-17 | $490.50 | $490.50 | 32 | — | — |
| 2022-03-16 | $490.00 | $490.00 | 218 | — | — |
| 2022-03-15 | $490.00 | $490.00 | 112 | — | — |
| 2022-03-14 | $491.00 | $491.00 | 908 | — | — |
| 2022-03-11 | $490.75 | $490.75 | 22 | — | — |
| 2022-03-10 | $490.00 | $490.00 | 132 | — | — |
| 2022-03-09 | $490.50 | $490.50 | 168 | — | — |
| 2022-03-08 | $490.65 | $490.65 | 1,000 | — | — |
| 2022-03-07 | $491.75 | $491.75 | 254 | — | — |
| 2022-03-04 | $491.50 | $491.50 | 226 | — | — |
| 2022-03-03 | $492.50 | $492.50 | 232 | — | — |
| 2022-03-02 | $492.00 | $492.00 | 6,076 | — | — |
| 2022-03-01 | $493.00 | $493.00 | 510 | — | — |
| 2022-02-28 | $495.00 | $495.00 | 7,216 | — | — |
| 2022-02-25 | $492.50 | $492.50 | 10,452 | — | — |
| 2022-02-24 | $494.00 | $494.00 | 234 | — | — |
| 2022-02-23 | $493.30 | $493.30 | 236 | — | — |
| 2022-02-22 | $494.50 | $494.50 | 860 | — | — |
| 2022-02-18 | $494.25 | $494.25 | 298 | — | — |
| 2022-02-17 | $494.00 | $494.00 | 458 | — | — |
| 2022-02-16 | $493.00 | $493.00 | 106 | — | — |
| 2022-02-15 | $493.50 | $493.50 | 60 | — | — |
| 2022-02-14 | $494.50 | $494.50 | 324 | — | — |
| 2022-02-11 | $493.50 | $493.50 | 280 | — | — |
| 2022-02-10 | $492.50 | $492.50 | 548 | — | — |
| 2022-02-09 | $494.75 | $494.75 | 32 | — | — |
| 2022-02-08 | $494.00 | $494.00 | 558 | — | — |
| 2022-02-07 | $495.00 | $495.00 | 284 | — | — |
| 2022-02-04 | $495.00 | $495.00 | 120 | — | — |
| 2022-02-03 | $495.00 | $495.00 | 224 | — | — |
| 2022-02-02 | $495.50 | $495.50 | 210 | — | — |
| 2022-02-01 | $495.50 | $495.50 | 740 | — | — |
| 2022-01-31 | $495.00 | $495.00 | 136 | — | — |
| 2022-01-28 | $495.00 | $495.00 | 2,272 | — | — |
| 2022-01-27 | $495.00 | $495.00 | 266 | — | — |
| 2022-01-26 | $494.50 | $494.50 | 92 | — | — |
| 2022-01-25 | $494.25 | $494.25 | 170 | — | — |
| 2022-01-24 | $494.25 | $494.25 | 194 | — | — |
| 2022-01-21 | $493.25 | $493.25 | 508 | — | — |
| 2022-01-20 | $495.25 | $495.25 | 16 | — | — |
| 2022-01-19 | $495.05 | $495.05 | 268 | — | — |
| 2022-01-18 | $495.00 | $495.00 | 82 | — | — |
| 2022-01-14 | $496.00 | $496.00 | 1,564 | — | — |
| 2022-01-13 | $494.00 | $494.00 | 6 | — | — |
| 2022-01-12 | $495.00 | $495.00 | 3,276 | — | — |
| 2022-01-11 | $494.00 | $494.00 | 58 | — | — |
| 2022-01-10 | $492.50 | $492.50 | 33,128 | — | — |
| 2022-01-07 | $496.50 | $496.50 | 72 | — | — |
| 2022-01-06 | $495.00 | $495.00 | 1,618 | — | — |
| 2022-01-05 | $495.75 | $495.75 | 9,632 | — | — |
| 2022-01-04 | $496.50 | $496.50 | 16 | — | — |
| 2022-01-03 | $498.50 | $498.50 | 1,714 | — | — |