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
- 2018-05-02 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 | $687.50 | $687.50 | 0 | — | — |
| 2022-12-29 | $687.50 | $687.50 | 55 | — | — |
| 2022-12-28 | $687.50 | $687.50 | 24 | — | — |
| 2022-12-27 | $687.50 | $687.50 | 41 | — | — |
| 2022-12-23 | $687.80 | $687.80 | 0 | — | — |
| 2022-12-22 | $687.80 | $687.80 | 122 | — | — |
| 2022-12-21 | $707.04 | $707.04 | 124 | — | — |
| 2022-12-20 | $706.95 | $706.95 | 130 | — | — |
| 2022-12-19 | $704.95 | $704.95 | 219 | — | — |
| 2022-12-16 | $712.04 | $712.04 | 196 | — | — |
| 2022-12-15 | $717.00 | $717.00 | 173 | — | — |
| 2022-12-14 | $709.51 | $709.51 | 219 | — | — |
| 2022-12-13 | $700.95 | $700.95 | 90 | — | — |
| 2022-12-12 | $708.55 | $708.55 | 21 | — | — |
| 2022-12-09 | $705.70 | $705.70 | 260 | — | — |
| 2022-12-08 | $694.00 | $694.00 | 80 | — | — |
| 2022-12-07 | $685.06 | $685.06 | 25 | — | — |
| 2022-12-06 | $690.04 | $690.04 | 457 | — | — |
| 2022-12-05 | $694.81 | $694.81 | 385 | — | — |
| 2022-12-02 | $696.13 | $696.13 | 123 | — | — |
| 2022-12-01 | $691.25 | $691.25 | 358 | — | — |
| 2022-11-30 | $695.00 | $695.00 | 367 | — | — |
| 2022-11-29 | $675.41 | $675.41 | 43 | — | — |
| 2022-11-28 | $675.00 | $675.00 | 133 | — | — |
| 2022-11-25 | $679.00 | $679.00 | 76 | — | — |
| 2022-11-23 | $673.23 | $673.23 | 0 | — | — |
| 2022-11-22 | $673.23 | $673.23 | 0 | — | — |
| 2022-11-21 | $673.23 | $673.23 | 87 | — | — |
| 2022-11-18 | $676.06 | $676.06 | 50 | — | — |
| 2022-11-17 | $681.01 | $681.01 | 139 | — | — |
| 2022-11-16 | $690.00 | $690.00 | 152 | — | — |
| 2022-11-15 | $671.78 | $671.78 | 143 | — | — |
| 2022-11-14 | $665.00 | $665.00 | 68 | — | — |
| 2022-11-11 | $685.98 | $685.98 | 100 | — | — |
| 2022-11-10 | $687.49 | $687.49 | 255 | — | — |
| 2022-11-09 | $669.16 | $669.16 | 268 | — | — |
| 2022-11-08 | $671.37 | $671.37 | 461 | — | — |
| 2022-11-07 | $684.00 | $684.00 | 249 | — | — |
| 2022-11-04 | $675.68 | $675.68 | 181 | — | — |
| 2022-11-03 | $665.00 | $665.00 | 17 | — | — |
| 2022-11-02 | $667.00 | $667.00 | 277 | — | — |
| 2022-11-01 | $670.00 | $670.00 | 158 | — | — |
| 2022-10-31 | $665.00 | $665.00 | 155 | — | — |
| 2022-10-28 | $670.20 | $670.20 | 344 | — | — |
| 2022-10-27 | $651.82 | $651.82 | 334 | — | — |
| 2022-10-26 | $650.00 | $650.00 | 66 | — | — |
| 2022-10-25 | $627.00 | $627.00 | 57 | — | — |
| 2022-10-24 | $628.54 | $628.54 | 189 | — | — |
| 2022-10-21 | $619.00 | $619.00 | 99 | — | — |
| 2022-10-20 | $617.82 | $617.82 | 0 | — | — |
| 2022-10-19 | $617.82 | $617.82 | 0 | — | — |
| 2022-10-18 | $617.82 | $617.82 | 79 | — | — |
| 2022-10-17 | $607.01 | $607.01 | 0 | — | — |
| 2022-10-14 | $607.01 | $607.01 | 0 | — | — |
| 2022-10-13 | $607.01 | $607.01 | 0 | — | — |
| 2022-10-12 | $607.01 | $607.01 | 0 | — | — |
| 2022-10-11 | $607.01 | $607.01 | 0 | — | — |
| 2022-10-10 | $607.01 | $607.01 | 0 | — | — |
| 2022-10-07 | $607.01 | $607.01 | 187 | — | — |
| 2022-10-06 | $626.68 | $626.68 | 367 | — | — |
| 2022-10-05 | $614.60 | $614.60 | 126 | — | — |
| 2022-10-04 | $612.00 | $612.00 | 111 | — | — |
| 2022-10-03 | $597.00 | $597.00 | 62 | — | — |
| 2022-09-30 | $617.02 | $617.02 | 0 | — | — |
| 2022-09-29 | $617.02 | $617.02 | 0 | — | — |
| 2022-09-28 | $617.02 | $617.02 | 0 | — | — |
| 2022-09-27 | $617.02 | $617.02 | 0 | — | — |
| 2022-09-26 | $617.02 | $617.02 | 0 | — | — |
| 2022-09-23 | $617.02 | $617.02 | 20 | — | — |
| 2022-09-22 | $621.43 | $621.43 | 32 | — | — |
| 2022-09-21 | $624.00 | $624.00 | 0 | — | — |
| 2022-09-20 | $624.00 | $624.00 | 44 | — | — |
| 2022-09-19 | $617.01 | $617.01 | 0 | — | — |
| 2022-09-16 | $617.01 | $617.01 | 28 | — | — |
| 2022-09-15 | $618.47 | $618.47 | 35 | — | — |
| 2022-09-14 | $621.50 | $621.50 | 52 | — | — |
| 2022-09-13 | $621.35 | $621.35 | 0 | — | — |
| 2022-09-12 | $621.35 | $621.35 | 0 | — | — |
| 2022-09-09 | $621.35 | $621.35 | 40 | — | — |
| 2022-09-08 | $615.51 | $615.51 | 78 | — | — |
| 2022-09-07 | $638.85 | $638.85 | 17 | — | — |
| 2022-09-06 | $635.00 | $635.00 | 67 | — | — |
| 2022-09-02 | $650.00 | $650.00 | 0 | — | — |
| 2022-09-01 | $650.00 | $650.00 | 110 | — | — |
| 2022-08-31 | $660.00 | $660.00 | 41 | — | — |
| 2022-08-30 | $674.30 | $674.30 | 0 | — | — |
| 2022-08-29 | $674.30 | $674.30 | 24 | — | — |
| 2022-08-26 | $675.00 | $675.00 | 144 | — | — |
| 2022-08-25 | $687.25 | $687.25 | 22 | — | — |
| 2022-08-24 | $681.34 | $681.34 | 22 | — | — |
| 2022-08-23 | $684.90 | $684.90 | 164 | — | — |
| 2022-08-22 | $674.00 | $674.00 | 52 | — | — |
| 2022-08-19 | $673.66 | $673.66 | 0 | — | — |
| 2022-08-18 | $673.66 | $673.66 | 20 | — | — |
| 2022-08-17 | $669.90 | $669.90 | 95 | — | — |
| 2022-08-16 | $658.35 | $658.35 | 111 | — | — |
| 2022-08-15 | $652.00 | $652.00 | 99 | — | — |
| 2022-08-12 | $649.00 | $649.00 | 40 | — | — |
| 2022-08-11 | $650.00 | $650.00 | 0 | — | — |
| 2022-08-10 | $650.00 | $650.00 | 0 | — | — |
| 2022-08-09 | $650.00 | $650.00 | 92 | — | — |
| 2022-08-08 | $636.01 | $636.01 | 212 | — | — |
| 2022-08-05 | $635.00 | $635.00 | 330 | — | — |
| 2022-08-04 | $600.00 | $600.00 | 78 | — | — |
| 2022-08-03 | $598.70 | $598.70 | 197 | — | — |
| 2022-08-02 | $589.99 | $589.99 | 49 | — | — |
| 2022-08-01 | $589.00 | $589.00 | 211 | — | — |
| 2022-07-29 | $599.50 | $599.50 | 82 | — | — |
| 2022-07-28 | $600.00 | $600.00 | 121 | — | — |
| 2022-07-27 | $585.50 | $585.50 | 247 | — | — |
| 2022-07-26 | $585.00 | $585.00 | 91 | — | — |
| 2022-07-25 | $588.61 | $588.61 | 46 | — | — |
| 2022-07-22 | $588.32 | $588.32 | 58 | — | — |
| 2022-07-21 | $587.30 | $587.30 | 0 | — | — |
| 2022-07-20 | $587.30 | $587.30 | 25 | — | — |
| 2022-07-19 | $590.00 | $590.00 | 143 | — | — |
| 2022-07-18 | $590.05 | $590.05 | 50 | — | — |
| 2022-07-15 | $582.51 | $582.51 | 24 | — | — |
| 2022-07-14 | $582.26 | $582.26 | 44 | — | — |
| 2022-07-13 | $578.61 | $578.61 | 39 | — | — |
| 2022-07-12 | $585.20 | $585.20 | 91 | — | — |
| 2022-07-11 | $585.65 | $585.65 | 122 | — | — |
| 2022-07-08 | $614.98 | $614.98 | 79 | — | — |
| 2022-07-07 | $592.80 | $592.80 | 0 | — | — |
| 2022-07-06 | $592.80 | $592.80 | 0 | — | — |
| 2022-07-05 | $592.80 | $592.80 | 0 | — | — |
| 2022-07-01 | $592.80 | $592.80 | 30 | — | — |
| 2022-06-30 | $587.83 | $587.83 | 24 | — | — |
| 2022-06-29 | $595.85 | $595.85 | 21 | — | — |
| 2022-06-28 | $600.00 | $600.00 | 181 | — | — |
| 2022-06-27 | $597.56 | $597.56 | 553 | — | — |
| 2022-06-24 | $588.97 | $588.97 | 217 | — | — |
| 2022-06-23 | $541.00 | $541.00 | 74 | — | — |
| 2022-06-22 | $540.33 | $540.33 | 785 | — | — |
| 2022-06-21 | $575.01 | $575.01 | 719 | — | — |
| 2022-06-17 | $582.00 | $582.00 | 631 | — | — |
| 2022-06-16 | $590.10 | $590.10 | 524 | — | — |
| 2022-06-15 | $623.00 | $623.00 | 462 | — | — |
| 2022-06-14 | $656.60 | $656.60 | 0 | — | — |
| 2022-06-13 | $656.60 | $656.60 | 68 | — | — |
| 2022-06-10 | $663.28 | $663.28 | 71 | — | — |
| 2022-06-09 | $657.26 | $657.26 | 64 | — | — |
| 2022-06-08 | $648.00 | $648.00 | 246 | — | — |
| 2022-06-07 | $660.16 | $660.16 | 38 | — | — |
| 2022-06-06 | $666.35 | $666.35 | 29 | — | — |
| 2022-06-03 | $674.42 | $674.42 | 381 | — | — |
| 2022-06-02 | $670.24 | $670.24 | 215 | — | — |
| 2022-06-01 | $655.00 | $655.00 | 196 | — | — |
| 2022-05-31 | $674.99 | $674.99 | 70 | — | — |
| 2022-05-27 | $665.00 | $665.00 | 152 | — | — |
| 2022-05-26 | $635.00 | $635.00 | 78 | — | — |
| 2022-05-25 | $631.35 | $631.35 | 25 | — | — |
| 2022-05-24 | $640.00 | $640.00 | 73 | — | — |
| 2022-05-23 | $639.91 | $639.91 | 133 | — | — |
| 2022-05-20 | $629.00 | $629.00 | 102 | — | — |
| 2022-05-19 | $647.10 | $647.10 | 34 | — | — |
| 2022-05-18 | $655.00 | $655.00 | 111 | — | — |
| 2022-05-17 | $715.07 | $715.07 | 0 | — | — |
| 2022-05-16 | $715.07 | $715.07 | 0 | — | — |
| 2022-05-13 | $715.07 | $715.07 | 0 | — | — |
| 2022-05-12 | $715.07 | $715.07 | 0 | — | — |
| 2022-05-11 | $715.07 | $715.07 | 68 | — | — |
| 2022-05-10 | $699.00 | $699.00 | 129 | — | — |
| 2022-05-09 | $718.00 | $718.00 | 117 | — | — |
| 2022-05-06 | $715.30 | $715.30 | 125 | — | — |
| 2022-05-05 | $690.00 | $690.00 | 24 | — | — |
| 2022-05-04 | $690.00 | $690.00 | 56 | — | — |
| 2022-05-03 | $688.99 | $688.99 | 43 | — | — |
| 2022-05-02 | $698.00 | $698.00 | 98 | — | — |
| 2022-04-29 | $683.26 | $683.26 | 32 | — | — |
| 2022-04-28 | $697.50 | $697.50 | 0 | — | — |
| 2022-04-27 | $697.50 | $697.50 | 0 | — | — |
| 2022-04-26 | $697.50 | $697.50 | 45 | — | — |
| 2022-04-25 | $699.00 | $699.00 | 64 | — | — |
| 2022-04-22 | $702.80 | $702.80 | 377 | — | — |
| 2022-04-21 | $717.00 | $717.00 | 223 | — | — |
| 2022-04-20 | $703.87 | $703.87 | 212 | — | — |
| 2022-04-19 | $689.00 | $689.00 | 59 | — | — |
| 2022-04-18 | $683.25 | $683.25 | 142 | — | — |
| 2022-04-14 | $700.00 | $700.00 | 170 | — | — |
| 2022-04-13 | $706.00 | $706.00 | 47 | — | — |
| 2022-04-12 | $701.00 | $701.00 | 64 | — | — |
| 2022-04-11 | $718.50 | $718.50 | 104 | — | — |
| 2022-04-08 | $690.00 | $690.00 | 0 | — | — |
| 2022-04-07 | $690.00 | $690.00 | 87 | — | — |
| 2022-04-06 | $683.14 | $683.14 | 88 | — | — |
| 2022-04-05 | $688.00 | $688.00 | 45 | — | — |
| 2022-04-04 | $700.00 | $700.00 | 490 | — | — |
| 2022-04-01 | $725.86 | $725.86 | 31 | — | — |
| 2022-03-31 | $730.00 | $730.00 | 0 | — | — |
| 2022-03-30 | $730.00 | $730.00 | 36 | — | — |
| 2022-03-29 | $715.45 | $715.45 | 58 | — | — |
| 2022-03-28 | $719.00 | $719.00 | 152 | — | — |
| 2022-03-25 | $728.57 | $728.57 | 126 | — | — |
| 2022-03-24 | $750.00 | $750.00 | 77 | — | — |
| 2022-03-23 | $760.99 | $760.99 | 155 | — | — |
| 2022-03-22 | $769.49 | $769.49 | 176 | — | — |
| 2022-03-21 | $760.00 | $760.00 | 518 | — | — |
| 2022-03-18 | $701.50 | $701.50 | 514 | — | — |
| 2022-03-17 | $778.36 | $778.36 | 135 | — | — |
| 2022-03-16 | $769.70 | $769.70 | 228 | — | — |
| 2022-03-15 | $760.00 | $760.00 | 313 | — | — |
| 2022-03-14 | $810.00 | $810.00 | 0 | — | — |
| 2022-03-11 | $810.00 | $810.00 | 0 | — | — |
| 2022-03-10 | $810.00 | $810.00 | 0 | — | — |
| 2022-03-09 | $810.00 | $810.00 | 67 | — | — |
| 2022-03-08 | $819.98 | $819.98 | 126 | — | — |
| 2022-03-07 | $795.00 | $795.00 | 134 | — | — |
| 2022-03-04 | $815.00 | $815.00 | 58 | — | — |
| 2022-03-03 | $811.70 | $811.70 | 229 | — | — |
| 2022-03-02 | $777.00 | $777.00 | 194 | — | — |
| 2022-03-01 | $750.00 | $750.00 | 184 | — | — |
| 2022-02-28 | $714.21 | $714.21 | 385 | — | — |
| 2022-02-25 | $578.30 | $578.30 | 104 | — | — |
| 2022-02-24 | $575.00 | $575.00 | 0 | — | — |
| 2022-02-23 | $575.00 | $575.00 | 41 | — | — |
| 2022-02-22 | $583.10 | $583.10 | 61 | — | — |
| 2022-02-18 | $592.00 | $592.00 | 26 | — | — |
| 2022-02-17 | $587.00 | $587.00 | 97 | — | — |
| 2022-02-16 | $590.00 | $590.00 | 62 | — | — |
| 2022-02-15 | $605.87 | $605.87 | 46 | — | — |
| 2022-02-14 | $607.10 | $607.10 | 0 | — | — |
| 2022-02-11 | $607.10 | $607.10 | 0 | — | — |
| 2022-02-10 | $607.10 | $607.10 | 0 | — | — |
| 2022-02-09 | $607.10 | $607.10 | 0 | — | — |
| 2022-02-08 | $607.10 | $607.10 | 131 | — | — |
| 2022-02-07 | $595.00 | $595.00 | 0 | — | — |
| 2022-02-04 | $595.00 | $595.00 | 0 | — | — |
| 2022-02-03 | $595.00 | $595.00 | 105 | — | — |
| 2022-02-02 | $624.98 | $624.98 | 0 | — | — |
| 2022-02-01 | $624.98 | $624.98 | 0 | — | — |
| 2022-01-31 | $624.98 | $624.98 | 43 | — | — |
| 2022-01-28 | $611.99 | $611.99 | 0 | — | — |
| 2022-01-27 | $611.99 | $611.99 | 43 | — | — |
| 2022-01-26 | $612.90 | $612.90 | 98 | — | — |
| 2022-01-25 | $574.84 | $574.84 | 282 | — | — |
| 2022-01-24 | $598.64 | $598.64 | 155 | — | — |
| 2022-01-21 | $641.00 | $641.00 | 70 | — | — |
| 2022-01-20 | $650.00 | $650.00 | 33 | — | — |
| 2022-01-19 | $665.78 | $665.78 | 134 | — | — |
| 2022-01-18 | $644.15 | $644.15 | 188 | — | — |
| 2022-01-14 | $700.00 | $700.00 | 0 | — | — |
| 2022-01-13 | $700.00 | $700.00 | 0 | — | — |
| 2022-01-12 | $700.00 | $700.00 | 126 | — | — |
| 2022-01-11 | $675.00 | $675.00 | 57 | — | — |
| 2022-01-10 | $679.00 | $679.00 | 0 | — | — |
| 2022-01-07 | $679.00 | $679.00 | 77 | — | — |
| 2022-01-06 | $680.00 | $680.00 | 149 | — | — |
| 2022-01-05 | $695.00 | $695.00 | 0 | — | — |
| 2022-01-04 | $695.00 | $695.00 | 0 | — | — |
| 2022-01-03 | $695.00 | $695.00 | 0 | — | — |