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
- 2021-06-24 to 2026-09-01
- 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 | $264.25 | $264.25 | 61 | — | — |
| 2022-12-29 | $246.25 | $246.25 | 45 | — | — |
| 2022-12-28 | $240.00 | $240.00 | 44 | — | — |
| 2022-12-27 | $257.75 | $257.75 | 24 | — | — |
| 2022-12-23 | $253.50 | $253.50 | 29 | — | — |
| 2022-12-22 | $250.00 | $250.00 | 150 | — | — |
| 2022-12-21 | $250.00 | $250.00 | 72 | — | — |
| 2022-12-20 | $260.00 | $260.00 | 86 | — | — |
| 2022-12-19 | $265.00 | $265.00 | 118 | — | — |
| 2022-12-16 | $275.00 | $275.00 | 102 | — | — |
| 2022-12-15 | $260.00 | $260.00 | 37 | — | — |
| 2022-12-14 | $262.50 | $262.50 | 32 | — | — |
| 2022-12-13 | $272.50 | $272.50 | 122 | — | — |
| 2022-12-12 | $270.00 | $270.00 | 18 | — | — |
| 2022-12-09 | $273.00 | $273.00 | 204 | — | — |
| 2022-12-08 | $250.00 | $250.00 | 115 | — | — |
| 2022-12-07 | $265.00 | $265.00 | 73 | — | — |
| 2022-12-06 | $261.50 | $261.50 | 59 | — | — |
| 2022-12-05 | $267.50 | $267.50 | 91 | — | — |
| 2022-12-02 | $260.00 | $260.00 | 212 | — | — |
| 2022-12-01 | $257.50 | $257.50 | 127 | — | — |
| 2022-11-30 | $242.50 | $242.50 | 398 | — | — |
| 2022-11-29 | $257.50 | $257.50 | 506 | — | — |
| 2022-11-28 | $295.00 | $295.00 | 3,481 | — | — |
| 2022-11-25 | $302.50 | $302.50 | 169 | — | — |
| 2022-11-23 | $277.50 | $277.50 | 1,082 | — | — |
| 2022-11-22 | $280.00 | $280.00 | 353 | — | — |
| 2022-11-21 | $240.00 | $240.00 | 200 | — | — |
| 2022-11-18 | $242.50 | $242.50 | 366 | — | — |
| 2022-11-17 | $272.50 | $272.50 | 226 | — | — |
| 2022-11-16 | $265.00 | $265.00 | 175 | — | — |
| 2022-11-15 | $280.00 | $280.00 | 147 | — | — |
| 2022-11-14 | $293.50 | $293.50 | 153 | — | — |
| 2022-11-11 | $302.50 | $302.50 | 244 | — | — |
| 2022-11-10 | $302.50 | $302.50 | 139 | — | — |
| 2022-11-09 | $316.25 | $316.25 | 144 | — | — |
| 2022-11-08 | $305.00 | $305.00 | 211 | — | — |
| 2022-11-07 | $312.50 | $312.50 | 345 | — | — |
| 2022-11-04 | $332.50 | $332.50 | 158 | — | — |
| 2022-11-03 | $342.50 | $342.50 | 21 | — | — |
| 2022-11-02 | $322.50 | $322.50 | 134 | — | — |
| 2022-11-01 | $335.00 | $335.00 | 42 | — | — |
| 2022-10-31 | $350.00 | $350.00 | 108 | — | — |
| 2022-10-28 | $365.00 | $365.00 | 77 | — | — |
| 2022-10-27 | $367.50 | $367.50 | 88 | — | — |
| 2022-10-26 | $367.50 | $367.50 | 129 | — | — |
| 2022-10-25 | $397.50 | $397.50 | 101 | — | — |
| 2022-10-24 | $387.50 | $387.50 | 74 | — | — |
| 2022-10-21 | $420.00 | $420.00 | 34 | — | — |
| 2022-10-20 | $425.00 | $425.00 | 16 | — | — |
| 2022-10-19 | $430.00 | $430.00 | 115 | — | — |
| 2022-10-18 | $445.00 | $445.00 | 41 | — | — |
| 2022-10-17 | $435.00 | $435.00 | 46 | — | — |
| 2022-10-14 | $462.50 | $462.50 | 175 | — | — |
| 2022-10-13 | $452.50 | $452.50 | 84 | — | — |
| 2022-10-12 | $460.00 | $460.00 | 66 | — | — |
| 2022-10-11 | $487.50 | $487.50 | 167 | — | — |
| 2022-10-10 | $455.00 | $455.00 | 256 | — | — |
| 2022-10-07 | $492.50 | $492.50 | 230 | — | — |
| 2022-10-06 | $532.50 | $532.50 | 80 | — | — |
| 2022-10-05 | $555.00 | $555.00 | 67 | — | — |
| 2022-10-04 | $572.50 | $572.50 | 79 | — | — |
| 2022-10-03 | $565.00 | $565.00 | 202 | — | — |
| 2022-09-30 | $540.75 | $540.75 | 124 | — | — |
| 2022-09-29 | $537.50 | $537.50 | 98 | — | — |
| 2022-09-28 | $550.00 | $550.00 | 100 | — | — |
| 2022-09-27 | $540.00 | $540.00 | 96 | — | — |
| 2022-09-26 | $532.50 | $532.50 | 103 | — | — |
| 2022-09-23 | $515.00 | $515.00 | 240 | — | — |
| 2022-09-22 | $472.50 | $472.50 | 220 | — | — |
| 2022-09-21 | $505.00 | $505.00 | 123 | — | — |
| 2022-09-20 | $522.50 | $522.50 | 188 | — | — |
| 2022-09-19 | $532.50 | $532.50 | 203 | — | — |
| 2022-09-16 | $517.50 | $517.50 | 219 | — | — |
| 2022-09-15 | $532.50 | $532.50 | 351 | — | — |
| 2022-09-14 | $537.50 | $537.50 | 373 | — | — |
| 2022-09-13 | $475.00 | $475.00 | 332 | — | — |
| 2022-09-12 | $487.50 | $487.50 | 363 | — | — |
| 2022-09-09 | $475.00 | $475.00 | 417 | — | — |
| 2022-09-08 | $456.25 | $456.25 | 452 | — | — |
| 2022-09-07 | $465.00 | $465.00 | 416 | — | — |
| 2022-09-06 | $452.50 | $452.50 | 424 | — | — |
| 2022-09-02 | $487.50 | $487.50 | 474 | — | — |
| 2022-09-01 | $517.50 | $517.50 | 1,567 | — | — |
| 2022-08-31 | $532.50 | $532.50 | 458 | — | — |
| 2022-08-30 | $512.50 | $512.50 | 109 | — | — |
| 2022-08-29 | $520.00 | $520.00 | 422 | — | — |
| 2022-08-26 | $500.00 | $500.00 | 700 | — | — |
| 2022-08-25 | $617.50 | $617.50 | 428 | — | — |
| 2022-08-24 | $622.50 | $622.50 | 357 | — | — |
| 2022-08-23 | $650.00 | $650.00 | 5,821 | — | — |
| 2022-08-22 | $692.50 | $692.50 | 24,035 | — | — |
| 2022-08-19 | $511.25 | $511.25 | 216 | — | — |
| 2022-08-18 | $517.50 | $517.50 | 206 | — | — |
| 2022-08-17 | $485.00 | $485.00 | 53 | — | — |
| 2022-08-16 | $467.50 | $467.50 | 48 | — | — |
| 2022-08-15 | $502.50 | $502.50 | 42 | — | — |
| 2022-08-12 | $500.00 | $500.00 | 66 | — | — |
| 2022-08-11 | $532.50 | $532.50 | 39 | — | — |
| 2022-08-10 | $530.00 | $530.00 | 48 | — | — |
| 2022-08-09 | $542.50 | $542.50 | 88 | — | — |
| 2022-08-08 | $542.50 | $542.50 | 290 | — | — |
| 2022-08-05 | $515.00 | $515.00 | 88 | — | — |
| 2022-08-04 | $510.00 | $510.00 | 106 | — | — |
| 2022-08-03 | $497.50 | $497.50 | 376 | — | — |
| 2022-08-02 | $442.50 | $442.50 | 312 | — | — |
| 2022-08-01 | $444.00 | $444.00 | 417 | — | — |
| 2022-07-29 | $430.00 | $430.00 | 129 | — | — |
| 2022-07-28 | $422.50 | $422.50 | 86 | — | — |
| 2022-07-27 | $405.00 | $405.00 | 51 | — | — |
| 2022-07-26 | $392.50 | $392.50 | 148 | — | — |
| 2022-07-25 | $407.50 | $407.50 | 41 | — | — |
| 2022-07-22 | $415.00 | $415.00 | 86 | — | — |
| 2022-07-21 | $412.50 | $412.50 | 46 | — | — |
| 2022-07-20 | $412.50 | $412.50 | 92 | — | — |
| 2022-07-19 | $405.00 | $405.00 | 59 | — | — |
| 2022-07-18 | $392.50 | $392.50 | 175 | — | — |
| 2022-07-15 | $392.50 | $392.50 | 206 | — | — |
| 2022-07-14 | $407.50 | $407.50 | 88 | — | — |
| 2022-07-13 | $442.50 | $442.50 | 133 | — | — |
| 2022-07-12 | $465.00 | $465.00 | 138 | — | — |
| 2022-07-11 | $462.50 | $462.50 | 67 | — | — |
| 2022-07-08 | $492.50 | $492.50 | 155 | — | — |
| 2022-07-07 | $492.50 | $492.50 | 209 | — | — |
| 2022-07-06 | $515.00 | $515.00 | 170 | — | — |
| 2022-07-05 | $587.50 | $587.50 | 91 | — | — |
| 2022-07-01 | $632.50 | $632.50 | 104 | — | — |
| 2022-06-30 | $685.00 | $685.00 | 33 | — | — |
| 2022-06-29 | $747.50 | $747.50 | 10 | — | — |
| 2022-06-28 | $780.00 | $780.00 | 22 | — | — |
| 2022-06-27 | $780.00 | $780.00 | 5 | — | — |
| 2022-06-24 | $765.00 | $765.00 | 258 | — | — |
| 2022-06-23 | $742.50 | $742.50 | 207 | — | — |
| 2022-06-22 | $750.00 | $750.00 | 14 | — | — |
| 2022-06-21 | $765.00 | $765.00 | 406 | — | — |
| 2022-06-17 | $712.50 | $712.50 | 1,267 | — | — |
| 2022-06-16 | $925.00 | $925.00 | 300 | — | — |
| 2022-06-15 | $857.50 | $857.50 | 329 | — | — |
| 2022-06-14 | $1,000.00 | $1,000.00 | 270 | — | — |
| 2022-06-13 | $1,005.00 | $1,005.00 | 74 | — | — |
| 2022-06-10 | $1,062.50 | $1,062.50 | 216 | — | — |
| 2022-06-09 | $1,075.00 | $1,075.00 | 644 | — | — |
| 2022-06-08 | $1,167.50 | $1,167.50 | 329 | — | — |
| 2022-06-07 | $1,092.50 | $1,092.50 | 338 | — | — |
| 2022-06-06 | $1,147.50 | $1,147.50 | 549 | — | — |
| 2022-06-03 | $1,270.00 | $1,270.00 | 322 | — | — |
| 2022-06-02 | $1,260.00 | $1,260.00 | 589 | — | — |
| 2022-06-01 | $1,005.00 | $1,005.00 | 244 | — | — |
| 2022-05-31 | $1,080.00 | $1,080.00 | 215 | — | — |
| 2022-05-27 | $942.50 | $942.50 | 481 | — | — |
| 2022-05-26 | $1,190.00 | $1,190.00 | 93 | — | — |
| 2022-05-25 | $1,082.50 | $1,082.50 | 164 | — | — |
| 2022-05-24 | $1,138.75 | $1,138.75 | 387 | — | — |
| 2022-05-23 | $1,147.50 | $1,147.50 | 287 | — | — |
| 2022-05-20 | $1,155.00 | $1,155.00 | 152 | — | — |
| 2022-05-19 | $1,227.50 | $1,227.50 | 301 | — | — |
| 2022-05-18 | $1,247.50 | $1,247.50 | 43 | — | — |
| 2022-05-17 | $1,277.50 | $1,277.50 | 179 | — | — |
| 2022-05-16 | $1,277.50 | $1,277.50 | 197 | — | — |
| 2022-05-13 | $1,267.50 | $1,267.50 | 455 | — | — |
| 2022-05-12 | $1,322.50 | $1,322.50 | 155 | — | — |
| 2022-05-11 | $1,272.50 | $1,272.50 | 284 | — | — |
| 2022-05-10 | $1,257.50 | $1,257.50 | 101 | — | — |
| 2022-05-09 | $1,335.00 | $1,335.00 | 235 | — | — |
| 2022-05-06 | $1,275.00 | $1,275.00 | 728 | — | — |
| 2022-05-05 | $1,300.00 | $1,300.00 | 6,265 | — | — |
| 2022-05-04 | $1,235.00 | $1,235.00 | 197 | — | — |
| 2022-05-03 | $1,410.00 | $1,410.00 | 133 | — | — |
| 2022-05-02 | $1,405.00 | $1,405.00 | 277 | — | — |
| 2022-04-29 | $1,290.00 | $1,290.00 | 268 | — | — |
| 2022-04-28 | $1,132.50 | $1,132.50 | 488 | — | — |
| 2022-04-27 | $1,135.00 | $1,135.00 | 196 | — | — |
| 2022-04-26 | $972.50 | $972.50 | 100 | — | — |
| 2022-04-25 | $960.00 | $960.00 | 75 | — | — |
| 2022-04-22 | $900.00 | $900.00 | 166 | — | — |
| 2022-04-21 | $918.75 | $918.75 | 225 | — | — |
| 2022-04-20 | $875.00 | $875.00 | 96 | — | — |
| 2022-04-19 | $882.50 | $882.50 | 34 | — | — |
| 2022-04-18 | $775.00 | $775.00 | 14 | — | — |
| 2022-04-14 | $868.75 | $868.75 | 222 | — | — |
| 2022-04-13 | $780.00 | $780.00 | 170 | — | — |
| 2022-04-12 | $757.50 | $757.50 | 309 | — | — |
| 2022-04-11 | $792.50 | $792.50 | 44 | — | — |
| 2022-04-08 | $812.50 | $812.50 | 153 | — | — |
| 2022-04-07 | $810.00 | $810.00 | 37 | — | — |
| 2022-04-06 | $792.50 | $792.50 | 40 | — | — |
| 2022-04-05 | $805.00 | $805.00 | 70 | — | — |
| 2022-04-04 | $837.50 | $837.50 | 46 | — | — |
| 2022-04-01 | $827.50 | $827.50 | 235 | — | — |
| 2022-03-31 | $902.50 | $902.50 | 43 | — | — |
| 2022-03-30 | $942.50 | $942.50 | 101 | — | — |
| 2022-03-29 | $892.50 | $892.50 | 80 | — | — |
| 2022-03-28 | $850.00 | $850.00 | 154 | — | — |
| 2022-03-25 | $840.00 | $840.00 | 136 | — | — |
| 2022-03-24 | $932.50 | $932.50 | 82 | — | — |
| 2022-03-23 | $865.00 | $865.00 | 8 | — | — |
| 2022-03-22 | $905.00 | $905.00 | 136 | — | — |
| 2022-03-21 | $900.00 | $900.00 | 116 | — | — |
| 2022-03-18 | $950.00 | $950.00 | 308 | — | — |
| 2022-03-17 | $880.00 | $880.00 | 88 | — | — |
| 2022-03-16 | $825.00 | $825.00 | 145 | — | — |
| 2022-03-15 | $737.50 | $737.50 | 355 | — | — |
| 2022-03-14 | $897.50 | $897.50 | 410 | — | — |
| 2022-03-11 | $957.50 | $957.50 | 267 | — | — |
| 2022-03-10 | $972.50 | $972.50 | 1,271 | — | — |
| 2022-03-09 | $950.00 | $950.00 | 80 | — | — |
| 2022-03-08 | $985.00 | $985.00 | 290 | — | — |
| 2022-03-07 | $1,085.00 | $1,085.00 | 308 | — | — |
| 2022-03-04 | $1,190.00 | $1,190.00 | 910 | — | — |
| 2022-03-03 | $1,000.00 | $1,000.00 | 460 | — | — |
| 2022-03-02 | $996.25 | $996.25 | 131 | — | — |
| 2022-03-01 | $1,005.00 | $1,005.00 | 60 | — | — |
| 2022-02-28 | $977.50 | $977.50 | 100 | — | — |
| 2022-02-25 | $980.00 | $980.00 | 132 | — | — |
| 2022-02-24 | $940.00 | $940.00 | 76 | — | — |
| 2022-02-23 | $947.50 | $947.50 | 69 | — | — |
| 2022-02-22 | $972.50 | $972.50 | 29 | — | — |
| 2022-02-18 | $965.00 | $965.00 | 77 | — | — |
| 2022-02-17 | $977.50 | $977.50 | 326 | — | — |
| 2022-02-16 | $965.00 | $965.00 | 195 | — | — |
| 2022-02-15 | $977.50 | $977.50 | 54 | — | — |
| 2022-02-14 | $970.00 | $970.00 | 308 | — | — |
| 2022-02-11 | $982.50 | $982.50 | 183 | — | — |
| 2022-02-10 | $985.00 | $985.00 | 214 | — | — |
| 2022-02-09 | $972.50 | $972.50 | 333 | — | — |
| 2022-02-08 | $977.50 | $977.50 | 1,088 | — | — |
| 2022-02-07 | $1,030.00 | $1,030.00 | 642 | — | — |
| 2022-02-04 | $1,022.50 | $1,022.50 | 2,763 | — | — |
| 2022-02-03 | $1,017.50 | $1,017.50 | 46,430 | — | — |
| 2022-02-02 | $841.25 | $841.25 | 1,761 | — | — |
| 2022-02-01 | $827.50 | $827.50 | 68 | — | — |
| 2022-01-31 | $830.00 | $830.00 | 220 | — | — |
| 2022-01-28 | $807.50 | $807.50 | 137 | — | — |
| 2022-01-27 | $855.00 | $855.00 | 508 | — | — |
| 2022-01-26 | $892.50 | $892.50 | 788 | — | — |
| 2022-01-25 | $870.00 | $870.00 | 472 | — | — |
| 2022-01-24 | $867.50 | $867.50 | 2,512 | — | — |
| 2022-01-21 | $880.00 | $880.00 | 52,170 | — | — |
| 2022-01-20 | $807.50 | $807.50 | 25 | — | — |
| 2022-01-19 | $812.50 | $812.50 | 66 | — | — |
| 2022-01-18 | $797.50 | $797.50 | 16 | — | — |
| 2022-01-14 | $811.75 | $811.75 | 99 | — | — |
| 2022-01-13 | $850.00 | $850.00 | 78 | — | — |
| 2022-01-12 | $910.00 | $910.00 | 84 | — | — |
| 2022-01-11 | $877.50 | $877.50 | 171 | — | — |
| 2022-01-10 | $915.00 | $915.00 | 150 | — | — |
| 2022-01-07 | $1,007.50 | $1,007.50 | 72 | — | — |
| 2022-01-06 | $1,000.00 | $1,000.00 | 65 | — | — |
| 2022-01-05 | $1,040.00 | $1,040.00 | 117 | — | — |
| 2022-01-04 | $1,095.00 | $1,095.00 | 89 | — | — |
| 2022-01-03 | $1,112.50 | $1,112.50 | 128 | — | — |