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
- 1996-09-25 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 | $260.00 | $260.00 | 66 | — | — |
| 2022-12-29 | $258.00 | $258.00 | 120 | — | — |
| 2022-12-28 | $270.00 | $270.00 | 213 | — | — |
| 2022-12-27 | $264.73 | $264.73 | 202 | — | — |
| 2022-12-23 | $262.00 | $262.00 | 59 | — | — |
| 2022-12-22 | $265.50 | $265.50 | 53 | — | — |
| 2022-12-21 | $269.11 | $269.11 | 81 | — | — |
| 2022-12-20 | $267.80 | $267.80 | 93 | — | — |
| 2022-12-19 | $272.00 | $272.00 | 38 | — | — |
| 2022-12-16 | $271.94 | $271.94 | 114 | — | — |
| 2022-12-15 | $273.00 | $273.00 | 43 | — | — |
| 2022-12-14 | $282.00 | $282.00 | 42 | — | — |
| 2022-12-13 | $271.50 | $271.50 | 240 | — | — |
| 2022-12-12 | $284.54 | $284.54 | 95 | — | — |
| 2022-12-09 | $273.00 | $273.00 | 56 | — | — |
| 2022-12-08 | $280.00 | $280.00 | 85 | — | — |
| 2022-12-07 | $288.00 | $288.00 | 9 | — | — |
| 2022-12-06 | $288.00 | $288.00 | 47 | — | — |
| 2022-12-05 | $285.00 | $285.00 | 31 | — | — |
| 2022-12-02 | $292.00 | $292.00 | 16 | — | — |
| 2022-12-01 | $300.00 | $300.00 | 44 | — | — |
| 2022-11-30 | $298.14 | $298.14 | 92 | — | — |
| 2022-11-29 | $284.00 | $284.00 | 24 | — | — |
| 2022-11-28 | $294.73 | $294.73 | 6 | — | — |
| 2022-11-25 | $290.50 | $290.50 | 7 | — | — |
| 2022-11-23 | $288.00 | $288.00 | 25 | — | — |
| 2022-11-22 | $283.00 | $283.00 | 17 | — | — |
| 2022-11-21 | $288.00 | $288.00 | 33 | — | — |
| 2022-11-18 | $284.00 | $284.00 | 380 | — | — |
| 2022-11-17 | $291.73 | $291.73 | 43 | — | — |
| 2022-11-16 | $292.00 | $292.00 | 14 | — | — |
| 2022-11-15 | $295.65 | $295.65 | 98 | — | — |
| 2022-11-14 | $294.45 | $294.45 | 41 | — | — |
| 2022-11-11 | $295.57 | $295.57 | 77 | — | — |
| 2022-11-10 | $296.00 | $296.00 | 62 | — | — |
| 2022-11-09 | $302.00 | $302.00 | 29 | — | — |
| 2022-11-08 | $303.00 | $303.00 | 30 | — | — |
| 2022-11-07 | $299.00 | $299.00 | 29 | — | — |
| 2022-11-04 | $300.00 | $300.00 | 16 | — | — |
| 2022-11-03 | $290.00 | $290.00 | 56 | — | — |
| 2022-11-02 | $300.00 | $300.00 | 31 | — | — |
| 2022-11-01 | $301.00 | $301.00 | 35 | — | — |
| 2022-10-31 | $282.00 | $282.00 | 16 | — | — |
| 2022-10-28 | $281.00 | $281.00 | 79 | — | — |
| 2022-10-27 | $274.00 | $274.00 | 124 | — | — |
| 2022-10-26 | $295.00 | $295.00 | 50 | — | — |
| 2022-10-25 | $291.00 | $291.00 | 32 | — | — |
| 2022-10-24 | $280.00 | $280.00 | 66 | — | — |
| 2022-10-21 | $292.00 | $292.00 | 26 | — | — |
| 2022-10-20 | $310.50 | $310.50 | 9 | — | — |
| 2022-10-19 | $298.50 | $298.50 | 22 | — | — |
| 2022-10-18 | $292.00 | $292.00 | 48 | — | — |
| 2022-10-17 | $300.00 | $300.00 | 68 | — | — |
| 2022-10-14 | $301.50 | $301.50 | 55 | — | — |
| 2022-10-13 | $300.01 | $300.01 | 33 | — | — |
| 2022-10-12 | $297.00 | $297.00 | 91 | — | — |
| 2022-10-11 | $295.40 | $295.40 | 44 | — | — |
| 2022-10-10 | $317.00 | $317.00 | 10 | — | — |
| 2022-10-07 | $316.50 | $316.50 | 6 | — | — |
| 2022-10-06 | $310.01 | $310.01 | 21 | — | — |
| 2022-10-05 | $325.00 | $325.00 | 41 | — | — |
| 2022-10-04 | $320.00 | $320.00 | 60 | — | — |
| 2022-10-03 | $312.91 | $312.91 | 26 | — | — |
| 2022-09-30 | $322.00 | $322.00 | 10 | — | — |
| 2022-09-29 | $328.00 | $328.00 | 15 | — | — |
| 2022-09-28 | $331.00 | $331.00 | 63 | — | — |
| 2022-09-27 | $330.00 | $330.00 | 79 | — | — |
| 2022-09-26 | $318.00 | $318.00 | 149 | — | — |
| 2022-09-23 | $306.00 | $306.00 | 56 | — | — |
| 2022-09-22 | $295.01 | $295.01 | 125 | — | — |
| 2022-09-21 | $310.28 | $310.28 | 6 | — | — |
| 2022-09-20 | $309.00 | $309.00 | 69 | — | — |
| 2022-09-19 | $310.00 | $310.00 | 49 | — | — |
| 2022-09-16 | $315.00 | $315.00 | 61 | — | — |
| 2022-09-15 | $318.00 | $318.00 | 135 | — | — |
| 2022-09-14 | $318.00 | $318.00 | 78 | — | — |
| 2022-09-13 | $304.57 | $304.57 | 121 | — | — |
| 2022-09-12 | $300.00 | $300.00 | 25 | — | — |
| 2022-09-09 | $292.00 | $292.00 | 72 | — | — |
| 2022-09-08 | $289.00 | $289.00 | 75 | — | — |
| 2022-09-07 | $291.34 | $291.34 | 31 | — | — |
| 2022-09-06 | $299.00 | $299.00 | 32 | — | — |
| 2022-09-02 | $290.00 | $290.00 | 56 | — | — |
| 2022-09-01 | $307.00 | $307.00 | 65 | — | — |
| 2022-08-31 | $311.00 | $311.00 | 93 | — | — |
| 2022-08-30 | $312.00 | $312.00 | 37 | — | — |
| 2022-08-29 | $315.00 | $315.00 | 128 | — | — |
| 2022-08-26 | $323.00 | $323.00 | 138 | — | — |
| 2022-08-25 | $322.50 | $322.50 | 226 | — | — |
| 2022-08-24 | $342.50 | $342.50 | 262 | — | — |
| 2022-08-23 | $342.14 | $342.14 | 65 | — | — |
| 2022-08-22 | $336.54 | $336.54 | 139 | — | — |
| 2022-08-19 | $337.00 | $337.00 | 109 | — | — |
| 2022-08-18 | $343.99 | $343.99 | 73 | — | — |
| 2022-08-17 | $356.00 | $356.00 | 243 | — | — |
| 2022-08-16 | $372.79 | $372.79 | 975 | — | — |
| 2022-08-15 | $333.00 | $333.00 | 86 | — | — |
| 2022-08-12 | $337.00 | $337.00 | 61 | — | — |
| 2022-08-11 | $340.00 | $340.00 | 59 | — | — |
| 2022-08-10 | $335.07 | $335.07 | 148 | — | — |
| 2022-08-09 | $332.50 | $332.50 | 58 | — | — |
| 2022-08-08 | $332.00 | $332.00 | 189 | — | — |
| 2022-08-05 | $323.50 | $323.50 | 180 | — | — |
| 2022-08-04 | $321.00 | $321.00 | 572 | — | — |
| 2022-08-03 | $315.00 | $315.00 | 304 | — | — |
| 2022-08-02 | $289.00 | $289.00 | 79 | — | — |
| 2022-08-01 | $285.00 | $285.00 | 46 | — | — |
| 2022-07-29 | $282.01 | $282.01 | 43 | — | — |
| 2022-07-28 | $287.00 | $287.00 | 124 | — | — |
| 2022-07-27 | $276.01 | $276.01 | 240 | — | — |
| 2022-07-26 | $291.95 | $291.95 | 175 | — | — |
| 2022-07-25 | $308.50 | $308.50 | 99 | — | — |
| 2022-07-22 | $301.00 | $301.00 | 116 | — | — |
| 2022-07-21 | $306.99 | $306.99 | 220 | — | — |
| 2022-07-20 | $306.00 | $306.00 | 203 | — | — |
| 2022-07-19 | $319.69 | $319.69 | 129 | — | — |
| 2022-07-18 | $326.00 | $326.00 | 126 | — | — |
| 2022-07-15 | $325.00 | $325.00 | 8 | — | — |
| 2022-07-14 | $317.00 | $317.00 | 30 | — | — |
| 2022-07-13 | $327.00 | $327.00 | 38 | — | — |
| 2022-07-12 | $311.23 | $311.23 | 122 | — | — |
| 2022-07-11 | $316.00 | $316.00 | 63 | — | — |
| 2022-07-08 | $325.00 | $325.00 | 21 | — | — |
| 2022-07-07 | $320.00 | $320.00 | 86 | — | — |
| 2022-07-06 | $312.00 | $312.00 | 34 | — | — |
| 2022-07-05 | $312.00 | $312.00 | 126 | — | — |
| 2022-07-01 | $306.00 | $306.00 | 66 | — | — |
| 2022-06-30 | $295.00 | $295.00 | 107 | — | — |
| 2022-06-29 | $303.00 | $303.00 | 72 | — | — |
| 2022-06-28 | $303.00 | $303.00 | 61 | — | — |
| 2022-06-27 | $309.00 | $309.00 | 80 | — | — |
| 2022-06-24 | $312.00 | $312.00 | 170 | — | — |
| 2022-06-23 | $309.00 | $309.00 | 289 | — | — |
| 2022-06-22 | $312.00 | $312.00 | 174 | — | — |
| 2022-06-21 | $307.00 | $307.00 | 388 | — | — |
| 2022-06-17 | $316.00 | $316.00 | 389 | — | — |
| 2022-06-16 | $314.00 | $314.00 | 124 | — | — |
| 2022-06-15 | $335.00 | $335.00 | 287 | — | — |
| 2022-06-14 | $308.00 | $308.00 | 384 | — | — |
| 2022-06-13 | $331.00 | $331.00 | 262 | — | — |
| 2022-06-10 | $365.00 | $365.00 | 192 | — | — |
| 2022-06-09 | $359.00 | $359.00 | 165 | — | — |
| 2022-06-08 | $352.00 | $352.00 | 135 | — | — |
| 2022-06-07 | $371.00 | $371.00 | 323 | — | — |
| 2022-06-06 | $374.50 | $374.50 | 67 | — | — |
| 2022-06-03 | $380.00 | $380.00 | 49 | — | — |
| 2022-06-02 | $363.00 | $363.00 | 289 | — | — |
| 2022-06-01 | $371.00 | $371.00 | 289 | — | — |
| 2022-05-31 | $405.00 | $405.00 | 373 | — | — |
| 2022-05-27 | $372.00 | $372.00 | 138 | — | — |
| 2022-05-26 | $360.00 | $360.00 | 73 | — | — |
| 2022-05-25 | $342.00 | $342.00 | 688 | — | — |
| 2022-05-24 | $373.00 | $373.00 | 707 | — | — |
| 2022-05-23 | $384.00 | $384.00 | 159 | — | — |
| 2022-05-20 | $389.00 | $389.00 | 411 | — | — |
| 2022-05-19 | $410.00 | $410.00 | 229 | — | — |
| 2022-05-18 | $431.00 | $431.00 | 240 | — | — |
| 2022-05-17 | $407.00 | $407.00 | 262 | — | — |
| 2022-05-16 | $433.00 | $433.00 | 42 | — | — |
| 2022-05-13 | $428.00 | $428.00 | 50 | — | — |
| 2022-05-12 | $409.00 | $409.00 | 134 | — | — |
| 2022-05-11 | $407.00 | $407.00 | 128 | — | — |
| 2022-05-10 | $435.00 | $435.00 | 208 | — | — |
| 2022-05-09 | $446.00 | $446.00 | 234 | — | — |
| 2022-05-06 | $459.00 | $459.00 | 181 | — | — |
| 2022-05-05 | $460.00 | $460.00 | 191 | — | — |
| 2022-05-04 | $451.00 | $451.00 | 133 | — | — |
| 2022-05-03 | $447.00 | $447.00 | 249 | — | — |
| 2022-05-02 | $417.00 | $417.00 | 250 | — | — |
| 2022-04-29 | $461.00 | $461.00 | 155 | — | — |
| 2022-04-28 | $473.00 | $473.00 | 385 | — | — |
| 2022-04-27 | $425.00 | $425.00 | 718 | — | — |
| 2022-04-26 | $450.00 | $450.00 | 323 | — | — |
| 2022-04-25 | $498.00 | $498.00 | 362 | — | — |
| 2022-04-22 | $535.01 | $535.01 | 770 | — | — |
| 2022-04-21 | $553.00 | $553.00 | 303 | — | — |
| 2022-04-20 | $579.00 | $579.00 | 362 | — | — |
| 2022-04-19 | $570.00 | $570.00 | 188 | — | — |
| 2022-04-18 | $565.00 | $565.00 | 30 | — | — |
| 2022-04-14 | $550.00 | $550.00 | 105 | — | — |
| 2022-04-13 | $565.00 | $565.00 | 125 | — | — |
| 2022-04-12 | $568.20 | $568.20 | 438 | — | — |
| 2022-04-11 | $578.01 | $578.01 | 144 | — | — |
| 2022-04-08 | $596.00 | $596.00 | 90 | — | — |
| 2022-04-07 | $600.00 | $600.00 | 92 | — | — |
| 2022-04-06 | $615.00 | $615.00 | 232 | — | — |
| 2022-04-05 | $616.00 | $616.00 | 656 | — | — |
| 2022-04-04 | $580.00 | $580.00 | 196 | — | — |
| 2022-04-01 | $602.00 | $602.00 | 225 | — | — |
| 2022-03-31 | $591.00 | $591.00 | 373 | — | — |
| 2022-03-30 | $586.00 | $586.00 | 720 | — | — |
| 2022-03-29 | $611.00 | $611.00 | 521 | — | — |
| 2022-03-28 | $629.00 | $629.00 | 168 | — | — |
| 2022-03-25 | $643.00 | $643.00 | 133 | — | — |
| 2022-03-24 | $654.00 | $654.00 | 204 | — | — |
| 2022-03-23 | $638.00 | $638.00 | 98 | — | — |
| 2022-03-22 | $661.00 | $661.00 | 198 | — | — |
| 2022-03-21 | $654.00 | $654.00 | 52 | — | — |
| 2022-03-18 | $659.00 | $659.00 | 154 | — | — |
| 2022-03-17 | $629.73 | $629.73 | 618 | — | — |
| 2022-03-16 | $693.00 | $693.00 | 293 | — | — |
| 2022-03-15 | $637.00 | $637.00 | 199 | — | — |
| 2022-03-14 | $659.00 | $659.00 | 549 | — | — |
| 2022-03-11 | $639.00 | $639.00 | 65 | — | — |
| 2022-03-10 | $649.00 | $649.00 | 347 | — | — |
| 2022-03-09 | $647.00 | $647.00 | 685 | — | — |
| 2022-03-08 | $645.00 | $645.00 | 299 | — | — |
| 2022-03-07 | $630.00 | $630.00 | 1,828 | — | — |
| 2022-03-04 | $625.00 | $625.00 | 250 | — | — |
| 2022-03-03 | $662.00 | $662.00 | 67 | — | — |
| 2022-03-02 | $686.00 | $686.00 | 187 | — | — |
| 2022-03-01 | $669.00 | $669.00 | 395 | — | — |
| 2022-02-28 | $689.00 | $689.00 | 555 | — | — |
| 2022-02-25 | $650.00 | $650.00 | 804 | — | — |
| 2022-02-24 | $586.00 | $586.00 | 807 | — | — |
| 2022-02-23 | $589.00 | $589.00 | 989 | — | — |
| 2022-02-22 | $547.00 | $547.00 | 460 | — | — |
| 2022-02-18 | $546.00 | $546.00 | 326 | — | — |
| 2022-02-17 | $555.00 | $555.00 | 261 | — | — |
| 2022-02-16 | $540.00 | $540.00 | 286 | — | — |
| 2022-02-15 | $531.00 | $531.00 | 390 | — | — |
| 2022-02-14 | $500.00 | $500.00 | 226 | — | — |
| 2022-02-11 | $500.00 | $500.00 | 322 | — | — |
| 2022-02-10 | $519.00 | $519.00 | 269 | — | — |
| 2022-02-09 | $505.00 | $505.00 | 497 | — | — |
| 2022-02-08 | $510.00 | $510.00 | 251 | — | — |
| 2022-02-07 | $513.00 | $513.00 | 355 | — | — |
| 2022-02-04 | $536.00 | $536.00 | 203 | — | — |
| 2022-02-03 | $504.00 | $504.00 | 382 | — | — |
| 2022-02-02 | $525.00 | $525.00 | 364 | — | — |
| 2022-02-01 | $545.00 | $545.00 | 251 | — | — |
| 2022-01-31 | $560.00 | $560.00 | 535 | — | — |
| 2022-01-28 | $578.00 | $578.00 | 673 | — | — |
| 2022-01-27 | $569.00 | $569.00 | 692 | — | — |
| 2022-01-26 | $557.00 | $557.00 | 557 | — | — |
| 2022-01-25 | $605.00 | $605.00 | 165 | — | — |
| 2022-01-24 | $634.00 | $634.00 | 804 | — | — |
| 2022-01-21 | $670.00 | $670.00 | 414 | — | — |
| 2022-01-20 | $729.00 | $729.00 | 1,158 | — | — |
| 2022-01-19 | $672.00 | $672.00 | 654 | — | — |
| 2022-01-18 | $653.00 | $653.00 | 626 | — | — |
| 2022-01-14 | $686.00 | $686.00 | 904 | — | — |
| 2022-01-13 | $668.00 | $668.00 | 1,723 | — | — |
| 2022-01-12 | $732.00 | $732.00 | 2,389 | — | — |
| 2022-01-11 | $708.00 | $708.00 | 1,436 | — | — |
| 2022-01-10 | $662.00 | $662.00 | 2,131 | — | — |
| 2022-01-07 | $643.00 | $643.00 | 1,222 | — | — |
| 2022-01-06 | $609.00 | $609.00 | 828 | — | — |
| 2022-01-05 | $591.00 | $591.00 | 1,126 | — | — |
| 2022-01-04 | $579.00 | $579.00 | 883 | — | — |
| 2022-01-03 | $556.00 | $556.00 | 193 | — | — |