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
- 2020-09-18 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 | $777.00 | $777.00 | 8,104 | — | — |
| 2022-12-29 | $677.00 | $677.00 | 6,229 | — | — |
| 2022-12-28 | $625.00 | $625.00 | 7,970 | — | — |
| 2022-12-27 | $592.00 | $592.00 | 10,389 | — | — |
| 2022-12-23 | $641.00 | $641.00 | 10,473 | — | — |
| 2022-12-22 | $705.00 | $705.00 | 15,067 | — | — |
| 2022-12-21 | $594.00 | $594.00 | 17,714 | — | — |
| 2022-12-20 | $607.00 | $607.00 | 49,421 | — | — |
| 2022-12-19 | $1,001.00 | $1,001.00 | 17,124 | — | — |
| 2022-12-16 | $1,338.00 | $1,338.00 | 25,322 | — | — |
| 2022-12-15 | $1,274.00 | $1,274.00 | 26,158 | — | — |
| 2022-12-14 | $1,229.00 | $1,229.00 | 50,108 | — | — |
| 2022-12-13 | $947.00 | $947.00 | 11,008 | — | — |
| 2022-12-12 | $951.00 | $951.00 | 49,566 | — | — |
| 2022-12-09 | $790.00 | $790.00 | 25,775 | — | — |
| 2022-12-08 | $910.00 | $910.00 | 73,371 | — | — |
| 2022-12-07 | $589.00 | $589.00 | 117,778 | — | — |
| 2022-12-06 | $465.00 | $465.00 | 17,030 | — | — |
| 2022-12-05 | $521.00 | $521.00 | 6,888 | — | — |
| 2022-12-02 | $549.00 | $549.00 | 21,643 | — | — |
| 2022-12-01 | $805.00 | $805.00 | 5,537 | — | — |
| 2022-11-30 | $674.00 | $674.00 | 2,683 | — | — |
| 2022-11-29 | $592.00 | $592.00 | 3,600 | — | — |
| 2022-11-28 | $623.00 | $623.00 | 3,043 | — | — |
| 2022-11-25 | $661.00 | $661.00 | 2,946 | — | — |
| 2022-11-23 | $612.00 | $612.00 | 1,487 | — | — |
| 2022-11-22 | $597.00 | $597.00 | 2,521 | — | — |
| 2022-11-21 | $592.00 | $592.00 | 2,379 | — | — |
| 2022-11-18 | $567.00 | $567.00 | 3,402 | — | — |
| 2022-11-17 | $513.00 | $513.00 | 1,816 | — | — |
| 2022-11-16 | $493.00 | $493.00 | 1,607 | — | — |
| 2022-11-15 | $497.00 | $497.00 | 3,395 | — | — |
| 2022-11-14 | $510.00 | $510.00 | 2,330 | — | — |
| 2022-11-11 | $507.00 | $507.00 | 3,469 | — | — |
| 2022-11-10 | $469.00 | $469.00 | 1,529 | — | — |
| 2022-11-09 | $453.00 | $453.00 | 5,611 | — | — |
| 2022-11-08 | $451.00 | $451.00 | 3,400 | — | — |
| 2022-11-07 | $419.00 | $419.00 | 3,804 | — | — |
| 2022-11-04 | $418.00 | $418.00 | 1,639 | — | — |
| 2022-11-03 | $427.00 | $427.00 | 2,743 | — | — |
| 2022-11-02 | $399.00 | $399.00 | 2,347 | — | — |
| 2022-11-01 | $406.00 | $406.00 | 1,284 | — | — |
| 2022-10-31 | $423.00 | $423.00 | 2,132 | — | — |
| 2022-10-28 | $393.00 | $393.00 | 4,507 | — | — |
| 2022-10-27 | $419.00 | $419.00 | 1,893 | — | — |
| 2022-10-26 | $420.00 | $420.00 | 6,133 | — | — |
| 2022-10-25 | $397.50 | $397.50 | 5,828 | — | — |
| 2022-10-24 | $378.00 | $378.00 | 6,199 | — | — |
| 2022-10-21 | $340.00 | $340.00 | 3,754 | — | — |
| 2022-10-20 | $339.00 | $339.00 | 5,506 | — | — |
| 2022-10-19 | $316.00 | $316.00 | 12,190 | — | — |
| 2022-10-18 | $284.00 | $284.00 | 604 | — | — |
| 2022-10-17 | $273.00 | $273.00 | 1,697 | — | — |
| 2022-10-14 | $262.00 | $262.00 | 249 | — | — |
| 2022-10-13 | $263.00 | $263.00 | 318 | — | — |
| 2022-10-12 | $256.00 | $256.00 | 264 | — | — |
| 2022-10-11 | $259.00 | $259.00 | 637 | — | — |
| 2022-10-10 | $267.00 | $267.00 | 482 | — | — |
| 2022-10-07 | $268.00 | $268.00 | 558 | — | — |
| 2022-10-06 | $270.00 | $270.00 | 872 | — | — |
| 2022-10-05 | $262.00 | $262.00 | 447 | — | — |
| 2022-10-04 | $263.00 | $263.00 | 2,334 | — | — |
| 2022-10-03 | $243.00 | $243.00 | 704 | — | — |
| 2022-09-30 | $249.00 | $249.00 | 749 | — | — |
| 2022-09-29 | $241.00 | $241.00 | 636 | — | — |
| 2022-09-28 | $256.00 | $256.00 | 2,133 | — | — |
| 2022-09-27 | $236.00 | $236.00 | 848 | — | — |
| 2022-09-26 | $226.00 | $226.00 | 526 | — | — |
| 2022-09-23 | $218.00 | $218.00 | 868 | — | — |
| 2022-09-22 | $220.00 | $220.00 | 1,144 | — | — |
| 2022-09-21 | $219.00 | $219.00 | 1,101 | — | — |
| 2022-09-20 | $219.00 | $219.00 | 2,077 | — | — |
| 2022-09-19 | $235.00 | $235.00 | 1,150 | — | — |
| 2022-09-16 | $260.00 | $260.00 | 1,405 | — | — |
| 2022-09-15 | $252.00 | $252.00 | 878 | — | — |
| 2022-09-14 | $256.00 | $256.00 | 2,578 | — | — |
| 2022-09-13 | $264.00 | $264.00 | 3,102 | — | — |
| 2022-09-12 | $252.00 | $252.00 | 3,866 | — | — |
| 2022-09-09 | $281.00 | $281.00 | 5,134 | — | — |
| 2022-09-08 | $303.00 | $303.00 | 8,333 | — | — |
| 2022-09-07 | $311.00 | $311.00 | 147,775 | — | — |
| 2022-09-06 | $344.00 | $344.00 | 2,387 | — | — |
| 2022-09-02 | $281.00 | $281.00 | 653 | — | — |
| 2022-09-01 | $306.00 | $306.00 | 738 | — | — |
| 2022-08-31 | $361.00 | $361.00 | 915 | — | — |
| 2022-08-30 | $320.00 | $320.00 | 1,228 | — | — |
| 2022-08-29 | $321.00 | $321.00 | 2,385 | — | — |
| 2022-08-26 | $267.90 | $267.90 | 346 | — | — |
| 2022-08-25 | $291.00 | $291.00 | 173 | — | — |
| 2022-08-24 | $289.00 | $289.00 | 104 | — | — |
| 2022-08-23 | $285.00 | $285.00 | 258 | — | — |
| 2022-08-22 | $279.00 | $279.00 | 220 | — | — |
| 2022-08-19 | $274.00 | $274.00 | 509 | — | — |
| 2022-08-18 | $310.00 | $310.00 | 776 | — | — |
| 2022-08-17 | $300.00 | $300.00 | 1,929 | — | — |
| 2022-08-16 | $250.00 | $250.00 | 1,116 | — | — |
| 2022-08-15 | $238.00 | $238.00 | 496 | — | — |
| 2022-08-12 | $223.00 | $223.00 | 226 | — | — |
| 2022-08-11 | $208.00 | $208.00 | 305 | — | — |
| 2022-08-10 | $205.00 | $205.00 | 129 | — | — |
| 2022-08-09 | $190.00 | $190.00 | 429 | — | — |
| 2022-08-08 | $202.00 | $202.00 | 816 | — | — |
| 2022-08-05 | $218.00 | $218.00 | 171 | — | — |
| 2022-08-04 | $220.00 | $220.00 | 227 | — | — |
| 2022-08-03 | $216.00 | $216.00 | 197 | — | — |
| 2022-08-02 | $213.00 | $213.00 | 267 | — | — |
| 2022-08-01 | $209.00 | $209.00 | 121 | — | — |
| 2022-07-29 | $215.00 | $215.00 | 287 | — | — |
| 2022-07-28 | $219.00 | $219.00 | 254 | — | — |
| 2022-07-27 | $217.00 | $217.00 | 423 | — | — |
| 2022-07-26 | $236.00 | $236.00 | 429 | — | — |
| 2022-07-25 | $246.00 | $246.00 | 776 | — | — |
| 2022-07-22 | $221.00 | $221.00 | 693 | — | — |
| 2022-07-21 | $210.00 | $210.00 | 763 | — | — |
| 2022-07-20 | $192.00 | $192.00 | 237 | — | — |
| 2022-07-19 | $195.00 | $195.00 | 314 | — | — |
| 2022-07-18 | $187.00 | $187.00 | 259 | — | — |
| 2022-07-15 | $179.00 | $179.00 | 323 | — | — |
| 2022-07-14 | $184.00 | $184.00 | 234 | — | — |
| 2022-07-13 | $187.00 | $187.00 | 164 | — | — |
| 2022-07-12 | $187.00 | $187.00 | 480 | — | — |
| 2022-07-11 | $183.00 | $183.00 | 210 | — | — |
| 2022-07-08 | $180.00 | $180.00 | 192 | — | — |
| 2022-07-07 | $171.00 | $171.00 | 2,064 | — | — |
| 2022-07-06 | $194.00 | $194.00 | 989 | — | — |
| 2022-07-05 | $163.00 | $163.00 | 486 | — | — |
| 2022-07-01 | $138.00 | $138.00 | 481 | — | — |
| 2022-06-30 | $145.00 | $145.00 | 448 | — | — |
| 2022-06-29 | $144.00 | $144.00 | 819 | — | — |
| 2022-06-28 | $154.00 | $154.00 | 664 | — | — |
| 2022-06-27 | $170.00 | $170.00 | 616 | — | — |
| 2022-06-24 | $178.00 | $178.00 | 1,372 | — | — |
| 2022-06-23 | $186.00 | $186.00 | 7,148 | — | — |
| 2022-06-22 | $168.00 | $168.00 | 122 | — | — |
| 2022-06-21 | $169.00 | $169.00 | 195 | — | — |
| 2022-06-17 | $171.00 | $171.00 | 230 | — | — |
| 2022-06-16 | $172.00 | $172.00 | 126 | — | — |
| 2022-06-15 | $171.00 | $171.00 | 157 | — | — |
| 2022-06-14 | $170.00 | $170.00 | 277 | — | — |
| 2022-06-13 | $171.00 | $171.00 | 310 | — | — |
| 2022-06-10 | $175.00 | $175.00 | 484 | — | — |
| 2022-06-09 | $181.00 | $181.00 | 132 | — | — |
| 2022-06-08 | $182.00 | $182.00 | 414 | — | — |
| 2022-06-07 | $182.00 | $182.00 | 955 | — | — |
| 2022-06-06 | $181.00 | $181.00 | 481 | — | — |
| 2022-06-03 | $198.00 | $198.00 | 426 | — | — |
| 2022-06-02 | $206.00 | $206.00 | 1,088 | — | — |
| 2022-06-01 | $235.00 | $235.00 | 314 | — | — |
| 2022-05-31 | $256.00 | $256.00 | 90 | — | — |
| 2022-05-27 | $264.00 | $264.00 | 204 | — | — |
| 2022-05-26 | $254.00 | $254.00 | 309 | — | — |
| 2022-05-25 | $254.00 | $254.00 | 181 | — | — |
| 2022-05-24 | $252.00 | $252.00 | 131 | — | — |
| 2022-05-23 | $272.00 | $272.00 | 112 | — | — |
| 2022-05-20 | $286.00 | $286.00 | 109 | — | — |
| 2022-05-19 | $293.00 | $293.00 | 354 | — | — |
| 2022-05-18 | $288.00 | $288.00 | 282 | — | — |
| 2022-05-17 | $288.00 | $288.00 | 253 | — | — |
| 2022-05-16 | $286.00 | $286.00 | 277 | — | — |
| 2022-05-13 | $262.00 | $262.00 | 523 | — | — |
| 2022-05-12 | $263.00 | $263.00 | 198 | — | — |
| 2022-05-11 | $265.00 | $265.00 | 245 | — | — |
| 2022-05-10 | $287.00 | $287.00 | 807 | — | — |
| 2022-05-09 | $305.00 | $305.00 | 185 | — | — |
| 2022-05-06 | $330.00 | $330.00 | 137 | — | — |
| 2022-05-05 | $322.00 | $322.00 | 115 | — | — |
| 2022-05-04 | $355.00 | $355.00 | 444 | — | — |
| 2022-05-03 | $356.00 | $356.00 | 68 | — | — |
| 2022-05-02 | $360.00 | $360.00 | 105 | — | — |
| 2022-04-29 | $372.00 | $372.00 | 261 | — | — |
| 2022-04-28 | $385.00 | $385.00 | 266 | — | — |
| 2022-04-27 | $407.00 | $407.00 | 164 | — | — |
| 2022-04-26 | $400.00 | $400.00 | 470 | — | — |
| 2022-04-25 | $402.00 | $402.00 | 246 | — | — |
| 2022-04-22 | $392.00 | $392.00 | 206 | — | — |
| 2022-04-21 | $398.00 | $398.00 | 191 | — | — |
| 2022-04-20 | $433.00 | $433.00 | 124 | — | — |
| 2022-04-19 | $431.00 | $431.00 | 373 | — | — |
| 2022-04-18 | $440.00 | $440.00 | 191 | — | — |
| 2022-04-14 | $442.00 | $442.00 | 270 | — | — |
| 2022-04-13 | $441.00 | $441.00 | 425 | — | — |
| 2022-04-12 | $433.00 | $433.00 | 494 | — | — |
| 2022-04-11 | $479.00 | $479.00 | 241 | — | — |
| 2022-04-08 | $489.00 | $489.00 | 77 | — | — |
| 2022-04-07 | $482.00 | $482.00 | 69 | — | — |
| 2022-04-06 | $497.00 | $497.00 | 319 | — | — |
| 2022-04-05 | $504.00 | $504.00 | 333 | — | — |
| 2022-04-04 | $486.00 | $486.00 | 1,039 | — | — |
| 2022-04-01 | $495.00 | $495.00 | 991 | — | — |
| 2022-03-31 | $472.00 | $472.00 | 989 | — | — |
| 2022-03-30 | $486.00 | $486.00 | 1,842 | — | — |
| 2022-03-29 | $485.00 | $485.00 | 3,123 | — | — |
| 2022-03-28 | $420.00 | $420.00 | 345 | — | — |
| 2022-03-25 | $406.00 | $406.00 | 142 | — | — |
| 2022-03-24 | $395.00 | $395.00 | 362 | — | — |
| 2022-03-23 | $386.50 | $386.50 | 202 | — | — |
| 2022-03-22 | $405.00 | $405.00 | 190 | — | — |
| 2022-03-21 | $402.00 | $402.00 | 238 | — | — |
| 2022-03-18 | $399.00 | $399.00 | 1,014 | — | — |
| 2022-03-17 | $332.00 | $332.00 | 328 | — | — |
| 2022-03-16 | $303.00 | $303.00 | 183 | — | — |
| 2022-03-15 | $281.00 | $281.00 | 200 | — | — |
| 2022-03-14 | $277.00 | $277.00 | 561 | — | — |
| 2022-03-11 | $322.00 | $322.00 | 1,686 | — | — |
| 2022-03-10 | $312.00 | $312.00 | 34 | — | — |
| 2022-03-09 | $305.00 | $305.00 | 216 | — | — |
| 2022-03-08 | $300.00 | $300.00 | 266 | — | — |
| 2022-03-07 | $290.00 | $290.00 | 179 | — | — |
| 2022-03-04 | $311.00 | $311.00 | 95 | — | — |
| 2022-03-03 | $337.00 | $337.00 | 52 | — | — |
| 2022-03-02 | $334.00 | $334.00 | 76 | — | — |
| 2022-03-01 | $324.00 | $324.00 | 100 | — | — |
| 2022-02-28 | $311.00 | $311.00 | 67 | — | — |
| 2022-02-25 | $328.00 | $328.00 | 75 | — | — |
| 2022-02-24 | $313.00 | $313.00 | 402 | — | — |
| 2022-02-23 | $321.00 | $321.00 | 309 | — | — |
| 2022-02-22 | $333.00 | $333.00 | 147 | — | — |
| 2022-02-18 | $316.00 | $316.00 | 191 | — | — |
| 2022-02-17 | $329.00 | $329.00 | 514 | — | — |
| 2022-02-16 | $344.00 | $344.00 | 117 | — | — |
| 2022-02-15 | $317.50 | $317.50 | 451 | — | — |
| 2022-02-14 | $321.00 | $321.00 | 1,654 | — | — |
| 2022-02-11 | $313.00 | $313.00 | 281 | — | — |
| 2022-02-10 | $328.00 | $328.00 | 335 | — | — |
| 2022-02-09 | $330.00 | $330.00 | 631 | — | — |
| 2022-02-08 | $280.00 | $280.00 | 477 | — | — |
| 2022-02-07 | $274.00 | $274.00 | 1,556 | — | — |
| 2022-02-04 | $275.00 | $275.00 | 1,632 | — | — |
| 2022-02-03 | $294.50 | $294.50 | 432 | — | — |
| 2022-02-02 | $311.00 | $311.00 | 857 | — | — |
| 2022-02-01 | $320.00 | $320.00 | 696 | — | — |
| 2022-01-31 | $317.00 | $317.00 | 785 | — | — |
| 2022-01-28 | $288.00 | $288.00 | 493 | — | — |
| 2022-01-27 | $312.00 | $312.00 | 1,331 | — | — |
| 2022-01-26 | $347.00 | $347.00 | 400 | — | — |
| 2022-01-25 | $366.00 | $366.00 | 894 | — | — |
| 2022-01-24 | $379.50 | $379.50 | 419 | — | — |
| 2022-01-21 | $399.00 | $399.00 | 1,662 | — | — |
| 2022-01-20 | $459.00 | $459.00 | 124 | — | — |
| 2022-01-19 | $463.00 | $463.00 | 468 | — | — |
| 2022-01-18 | $456.00 | $456.00 | 121 | — | — |
| 2022-01-14 | $447.00 | $447.00 | 136 | — | — |
| 2022-01-13 | $444.00 | $444.00 | 144 | — | — |
| 2022-01-12 | $459.00 | $459.00 | 554 | — | — |
| 2022-01-11 | $482.00 | $482.00 | 138 | — | — |
| 2022-01-10 | $459.00 | $459.00 | 191 | — | — |
| 2022-01-07 | $488.00 | $488.00 | 668 | — | — |
| 2022-01-06 | $524.00 | $524.00 | 413 | — | — |
| 2022-01-05 | $565.00 | $565.00 | 687 | — | — |
| 2022-01-04 | $490.00 | $490.00 | 127 | — | — |
| 2022-01-03 | $504.00 | $504.00 | 364 | — | — |