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
- 2021-08-24 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 | $1,071.00 | $1,071.00 | 649 | — | — |
| 2022-12-29 | $967.50 | $967.50 | 504 | — | — |
| 2022-12-28 | $972.00 | $972.00 | 967 | — | — |
| 2022-12-27 | $900.90 | $900.90 | 1,326 | — | — |
| 2022-12-23 | $976.50 | $976.50 | 2,881 | — | — |
| 2022-12-22 | $1,337.40 | $1,337.40 | 1,692 | — | — |
| 2022-12-21 | $2,257.20 | $2,257.20 | 1,211 | — | — |
| 2022-12-20 | $2,202.30 | $2,202.30 | 1,913 | — | — |
| 2022-12-19 | $1,800.00 | $1,800.00 | 1,911 | — | — |
| 2022-12-16 | $1,467.90 | $1,467.90 | 4,094 | — | — |
| 2022-12-15 | $1,181.70 | $1,181.70 | 410 | — | — |
| 2022-12-14 | $1,285.20 | $1,285.20 | 604 | — | — |
| 2022-12-13 | $1,246.50 | $1,246.50 | 863 | — | — |
| 2022-12-12 | $1,300.50 | $1,300.50 | 1,156 | — | — |
| 2022-12-09 | $990.00 | $990.00 | 623 | — | — |
| 2022-12-08 | $882.90 | $882.90 | 263 | — | — |
| 2022-12-07 | $916.20 | $916.20 | 470 | — | — |
| 2022-12-06 | $871.20 | $871.20 | 489 | — | — |
| 2022-12-05 | $846.00 | $846.00 | 703 | — | — |
| 2022-12-02 | $783.00 | $783.00 | 83 | — | — |
| 2022-12-01 | $766.80 | $766.80 | 104 | — | — |
| 2022-11-30 | $757.80 | $757.80 | 121 | — | — |
| 2022-11-29 | $748.80 | $748.80 | 153 | — | — |
| 2022-11-28 | $743.40 | $743.40 | 117 | — | — |
| 2022-11-25 | $740.70 | $740.70 | 79 | — | — |
| 2022-11-23 | $745.20 | $745.20 | 153 | — | — |
| 2022-11-22 | $733.50 | $733.50 | 602 | — | — |
| 2022-11-21 | $764.10 | $764.10 | 202 | — | — |
| 2022-11-18 | $766.80 | $766.80 | 380 | — | — |
| 2022-11-17 | $754.20 | $754.20 | 181 | — | — |
| 2022-11-16 | $717.30 | $717.30 | 366 | — | — |
| 2022-11-15 | $727.20 | $727.20 | 328 | — | — |
| 2022-11-14 | $739.80 | $739.80 | 242 | — | — |
| 2022-11-11 | $791.10 | $791.10 | 307 | — | — |
| 2022-11-10 | $765.00 | $765.00 | 438 | — | — |
| 2022-11-09 | $702.90 | $702.90 | 503 | — | — |
| 2022-11-08 | $762.30 | $762.30 | 714 | — | — |
| 2022-11-07 | $765.00 | $765.00 | 437 | — | — |
| 2022-11-04 | $774.90 | $774.90 | 403 | — | — |
| 2022-11-03 | $739.80 | $739.80 | 970 | — | — |
| 2022-11-02 | $675.00 | $675.00 | 262 | — | — |
| 2022-11-01 | $675.00 | $675.00 | 386 | — | — |
| 2022-10-31 | $718.20 | $718.20 | 666 | — | — |
| 2022-10-28 | $720.00 | $720.00 | 1,759 | — | — |
| 2022-10-27 | $785.25 | $785.25 | 930 | — | — |
| 2022-10-26 | $729.00 | $729.00 | 258 | — | — |
| 2022-10-25 | $738.00 | $738.00 | 1,410 | — | — |
| 2022-10-24 | $712.80 | $712.80 | 1,151 | — | — |
| 2022-10-21 | $737.10 | $737.10 | 2,144 | — | — |
| 2022-10-20 | $685.80 | $685.80 | 693 | — | — |
| 2022-10-19 | $666.00 | $666.00 | 2,921 | — | — |
| 2022-10-18 | $687.60 | $687.60 | 6,480 | — | — |
| 2022-10-17 | $862.20 | $862.20 | 4,533 | — | — |
| 2022-10-14 | $675.00 | $675.00 | 1,357 | — | — |
| 2022-10-13 | $782.10 | $782.10 | 2,780 | — | — |
| 2022-10-12 | $901.80 | $901.80 | 3,867 | — | — |
| 2022-10-11 | $1,280.70 | $1,280.70 | 4,498 | — | — |
| 2022-10-10 | $1,184.40 | $1,184.40 | 2,614 | — | — |
| 2022-10-07 | $1,260.00 | $1,260.00 | 1,049 | — | — |
| 2022-10-06 | $1,371.60 | $1,371.60 | 4,671 | — | — |
| 2022-10-05 | $1,938.60 | $1,938.60 | 9,961 | — | — |
| 2022-10-04 | $956.70 | $956.70 | 399 | — | — |
| 2022-10-03 | $926.10 | $926.10 | 74 | — | — |
| 2022-09-30 | $926.10 | $926.10 | 5,679 | — | — |
| 2022-09-29 | $929.70 | $929.70 | 68 | — | — |
| 2022-09-28 | $926.10 | $926.10 | 1,154 | — | — |
| 2022-09-27 | $929.70 | $929.70 | 1,018 | — | — |
| 2022-09-26 | $929.70 | $929.70 | 489 | — | — |
| 2022-09-23 | $928.80 | $928.80 | 527 | — | — |
| 2022-09-22 | $927.00 | $927.00 | 49 | — | — |
| 2022-09-21 | $925.20 | $925.20 | 79 | — | — |
| 2022-09-20 | $925.20 | $925.20 | 22 | — | — |
| 2022-09-19 | $923.40 | $923.40 | 156 | — | — |
| 2022-09-16 | $925.20 | $925.20 | 28 | — | — |
| 2022-09-15 | $926.10 | $926.10 | 16 | — | — |
| 2022-09-14 | $926.10 | $926.10 | 0 | — | — |
| 2022-09-13 | $926.10 | $926.10 | 74 | — | — |
| 2022-09-12 | $922.50 | $922.50 | 23 | — | — |
| 2022-09-09 | $925.20 | $925.20 | 23 | — | — |
| 2022-09-08 | $924.30 | $924.30 | 10 | — | — |
| 2022-09-07 | $926.10 | $926.10 | 19 | — | — |
| 2022-09-06 | $924.30 | $924.30 | 20 | — | — |
| 2022-09-02 | $927.00 | $927.00 | 34 | — | — |
| 2022-09-01 | $927.00 | $927.00 | 21 | — | — |
| 2022-08-31 | $927.00 | $927.00 | 46 | — | — |
| 2022-08-30 | $926.10 | $926.10 | 52 | — | — |
| 2022-08-29 | $925.65 | $925.65 | 3 | — | — |
| 2022-08-26 | $926.10 | $926.10 | 7 | — | — |
| 2022-08-25 | $926.10 | $926.10 | 37 | — | — |
| 2022-08-24 | $926.10 | $926.10 | 10 | — | — |
| 2022-08-23 | $925.47 | $925.47 | 4 | — | — |
| 2022-08-22 | $925.02 | $925.02 | 68 | — | — |
| 2022-08-19 | $925.65 | $925.65 | 56 | — | — |
| 2022-08-18 | $921.60 | $921.60 | 2,562 | — | — |
| 2022-08-17 | $926.10 | $926.10 | 34 | — | — |
| 2022-08-16 | $925.20 | $925.20 | 156 | — | — |
| 2022-08-15 | $925.20 | $925.20 | 436 | — | — |
| 2022-08-12 | $923.40 | $923.40 | 6 | — | — |
| 2022-08-11 | $923.40 | $923.40 | 48 | — | — |
| 2022-08-10 | $923.40 | $923.40 | 19 | — | — |
| 2022-08-09 | $924.30 | $924.30 | 40 | — | — |
| 2022-08-08 | $921.60 | $921.60 | 1,087 | — | — |
| 2022-08-05 | $918.90 | $918.90 | 887 | — | — |
| 2022-08-04 | $926.10 | $926.10 | 131 | — | — |
| 2022-08-03 | $919.80 | $919.80 | 351 | — | — |
| 2022-08-02 | $916.20 | $916.20 | 449 | — | — |
| 2022-08-01 | $914.40 | $914.40 | 491 | — | — |
| 2022-07-29 | $913.50 | $913.50 | 31 | — | — |
| 2022-07-28 | $913.50 | $913.50 | 4,588 | — | — |
| 2022-07-27 | $913.50 | $913.50 | 12,129 | — | — |
| 2022-07-26 | $911.70 | $911.70 | 17 | — | — |
| 2022-07-25 | $912.60 | $912.60 | 7 | — | — |
| 2022-07-22 | $912.60 | $912.60 | 788 | — | — |
| 2022-07-21 | $912.60 | $912.60 | 71 | — | — |
| 2022-07-20 | $911.70 | $911.70 | 1,404 | — | — |
| 2022-07-19 | $912.60 | $912.60 | 50 | — | — |
| 2022-07-18 | $912.60 | $912.60 | 567 | — | — |
| 2022-07-15 | $911.70 | $911.70 | 4 | — | — |
| 2022-07-14 | $911.70 | $911.70 | 0 | — | — |
| 2022-07-13 | $911.70 | $911.70 | 7 | — | — |
| 2022-07-12 | $911.70 | $911.70 | 0 | — | — |
| 2022-07-11 | $911.70 | $911.70 | 316 | — | — |
| 2022-07-08 | $910.80 | $910.80 | 0 | — | — |
| 2022-07-07 | $910.80 | $910.80 | 560 | — | — |
| 2022-07-06 | $910.80 | $910.80 | 60 | — | — |
| 2022-07-05 | $910.80 | $910.80 | 912 | — | — |
| 2022-07-01 | $912.60 | $912.60 | 1 | — | — |
| 2022-06-30 | $913.50 | $913.50 | 0 | — | — |
| 2022-06-29 | $913.50 | $913.50 | 3 | — | — |
| 2022-06-28 | $910.80 | $910.80 | 8 | — | — |
| 2022-06-27 | $910.80 | $910.80 | 6 | — | — |
| 2022-06-24 | $910.35 | $910.35 | 6 | — | — |
| 2022-06-23 | $912.60 | $912.60 | 2 | — | — |
| 2022-06-22 | $912.60 | $912.60 | 64 | — | — |
| 2022-06-21 | $913.50 | $913.50 | 7 | — | — |
| 2022-06-17 | $909.00 | $909.00 | 0 | — | — |
| 2022-06-16 | $909.00 | $909.00 | 8 | — | — |
| 2022-06-15 | $909.00 | $909.00 | 570 | — | — |
| 2022-06-14 | $908.10 | $908.10 | 816 | — | — |
| 2022-06-13 | $910.80 | $910.80 | 42 | — | — |
| 2022-06-10 | $911.25 | $911.25 | 6 | — | — |
| 2022-06-09 | $910.80 | $910.80 | 9 | — | — |
| 2022-06-08 | $910.80 | $910.80 | 69 | — | — |
| 2022-06-07 | $910.80 | $910.80 | 82 | — | — |
| 2022-06-06 | $912.51 | $912.51 | 44 | — | — |
| 2022-06-03 | $913.50 | $913.50 | 269 | — | — |
| 2022-06-02 | $911.70 | $911.70 | 1,009 | — | — |
| 2022-06-01 | $909.90 | $909.90 | 0 | — | — |
| 2022-05-31 | $909.90 | $909.90 | 550 | — | — |
| 2022-05-27 | $910.80 | $910.80 | 268 | — | — |
| 2022-05-26 | $908.55 | $908.55 | 104 | — | — |
| 2022-05-25 | $909.90 | $909.90 | 1,960 | — | — |
| 2022-05-24 | $906.30 | $906.30 | 31 | — | — |
| 2022-05-23 | $907.47 | $907.47 | 68 | — | — |
| 2022-05-20 | $907.20 | $907.20 | 6 | — | — |
| 2022-05-19 | $907.20 | $907.20 | 132 | — | — |
| 2022-05-18 | $906.30 | $906.30 | 180 | — | — |
| 2022-05-17 | $906.30 | $906.30 | 459 | — | — |
| 2022-05-16 | $907.38 | $907.38 | 7,989 | — | — |
| 2022-05-13 | $908.10 | $908.10 | 6 | — | — |
| 2022-05-12 | $905.40 | $905.40 | 0 | — | — |
| 2022-05-11 | $905.40 | $905.40 | 41 | — | — |
| 2022-05-10 | $906.30 | $906.30 | 46 | — | — |
| 2022-05-09 | $907.20 | $907.20 | 26 | — | — |
| 2022-05-06 | $907.20 | $907.20 | 56 | — | — |
| 2022-05-05 | $907.20 | $907.20 | 139 | — | — |
| 2022-05-04 | $906.30 | $906.30 | 102 | — | — |
| 2022-05-03 | $906.30 | $906.30 | 269 | — | — |
| 2022-05-02 | $906.30 | $906.30 | 278 | — | — |
| 2022-04-29 | $906.30 | $906.30 | 577 | — | — |
| 2022-04-28 | $906.30 | $906.30 | 1,121 | — | — |
| 2022-04-27 | $907.20 | $907.20 | 304 | — | — |
| 2022-04-26 | $906.30 | $906.30 | 927 | — | — |
| 2022-04-25 | $909.00 | $909.00 | 2,809 | — | — |
| 2022-04-22 | $909.00 | $909.00 | 123 | — | — |
| 2022-04-21 | $908.10 | $908.10 | 101 | — | — |
| 2022-04-20 | $907.20 | $907.20 | 76 | — | — |
| 2022-04-19 | $906.30 | $906.30 | 839 | — | — |
| 2022-04-18 | $906.30 | $906.30 | 836 | — | — |
| 2022-04-14 | $906.30 | $906.30 | 16 | — | — |
| 2022-04-13 | $905.40 | $905.40 | 139 | — | — |
| 2022-04-12 | $906.30 | $906.30 | 838 | — | — |
| 2022-04-11 | $907.20 | $907.20 | 128 | — | — |
| 2022-04-08 | $904.50 | $904.50 | 7 | — | — |
| 2022-04-07 | $905.40 | $905.40 | 1,960 | — | — |
| 2022-04-06 | $904.50 | $904.50 | 2,781 | — | — |
| 2022-04-05 | $906.75 | $906.75 | 59 | — | — |
| 2022-04-04 | $908.10 | $908.10 | 11 | — | — |
| 2022-04-01 | $905.85 | $905.85 | 14 | — | — |
| 2022-03-31 | $906.30 | $906.30 | 14 | — | — |
| 2022-03-30 | $903.60 | $903.60 | 51 | — | — |
| 2022-03-29 | $906.30 | $906.30 | 9 | — | — |
| 2022-03-28 | $905.40 | $905.40 | 21 | — | — |
| 2022-03-25 | $906.30 | $906.30 | 8 | — | — |
| 2022-03-24 | $903.60 | $903.60 | 0 | — | — |
| 2022-03-23 | $903.60 | $903.60 | 10 | — | — |
| 2022-03-22 | $905.40 | $905.40 | 20 | — | — |
| 2022-03-21 | $904.05 | $904.05 | 9 | — | — |
| 2022-03-18 | $904.50 | $904.50 | 1 | — | — |
| 2022-03-17 | $903.60 | $903.60 | 33 | — | — |
| 2022-03-16 | $904.50 | $904.50 | 16 | — | — |
| 2022-03-15 | $904.50 | $904.50 | 0 | — | — |
| 2022-03-14 | $904.50 | $904.50 | 0 | — | — |
| 2022-03-11 | $904.50 | $904.50 | 0 | — | — |
| 2022-03-10 | $904.50 | $904.50 | 1 | — | — |
| 2022-03-09 | $904.50 | $904.50 | 0 | — | — |
| 2022-03-08 | $904.50 | $904.50 | 22 | — | — |
| 2022-03-07 | $904.50 | $904.50 | 1 | — | — |
| 2022-03-04 | $901.80 | $901.80 | 4 | — | — |
| 2022-03-03 | $904.95 | $904.95 | 16 | — | — |
| 2022-03-02 | $903.60 | $903.60 | 60 | — | — |
| 2022-03-01 | $902.70 | $902.70 | 10 | — | — |
| 2022-02-28 | $901.80 | $901.80 | 12 | — | — |
| 2022-02-25 | $900.00 | $900.00 | 853 | — | — |
| 2022-02-24 | $900.90 | $900.90 | 799 | — | — |
| 2022-02-23 | $903.15 | $903.15 | 30 | — | — |
| 2022-02-22 | $900.90 | $900.90 | 920 | — | — |
| 2022-02-18 | $900.90 | $900.90 | 0 | — | — |
| 2022-02-17 | $900.90 | $900.90 | 166 | — | — |
| 2022-02-16 | $901.35 | $901.35 | 17 | — | — |
| 2022-02-15 | $902.70 | $902.70 | 0 | — | — |
| 2022-02-14 | $902.70 | $902.70 | 0 | — | — |
| 2022-02-11 | $902.70 | $902.70 | 13 | — | — |
| 2022-02-10 | $900.90 | $900.90 | 63 | — | — |
| 2022-02-09 | $900.00 | $900.00 | 1,046 | — | — |
| 2022-02-08 | $900.00 | $900.00 | 0 | — | — |
| 2022-02-07 | $900.00 | $900.00 | 0 | — | — |
| 2022-02-04 | $900.00 | $900.00 | 2 | — | — |
| 2022-02-03 | $899.10 | $899.10 | 0 | — | — |
| 2022-02-02 | $899.10 | $899.10 | 0 | — | — |
| 2022-02-01 | $899.10 | $899.10 | 7 | — | — |
| 2022-01-31 | $900.00 | $900.00 | 7 | — | — |
| 2022-01-28 | $899.10 | $899.10 | 63 | — | — |
| 2022-01-27 | $896.40 | $896.40 | 4 | — | — |
| 2022-01-26 | $899.10 | $899.10 | 113 | — | — |
| 2022-01-25 | $899.10 | $899.10 | 0 | — | — |
| 2022-01-24 | $899.10 | $899.10 | 0 | — | — |
| 2022-01-21 | $899.10 | $899.10 | 2,780 | — | — |
| 2022-01-20 | $896.40 | $896.40 | 23 | — | — |
| 2022-01-19 | $899.10 | $899.10 | 0 | — | — |
| 2022-01-18 | $899.10 | $899.10 | 0 | — | — |
| 2022-01-14 | $899.10 | $899.10 | 0 | — | — |
| 2022-01-13 | $899.10 | $899.10 | 6 | — | — |
| 2022-01-12 | $899.10 | $899.10 | 12 | — | — |
| 2022-01-11 | $900.00 | $900.00 | 0 | — | — |
| 2022-01-10 | $900.00 | $900.00 | 6 | — | — |
| 2022-01-07 | $898.20 | $898.20 | 20 | — | — |
| 2022-01-06 | $898.20 | $898.20 | 0 | — | — |
| 2022-01-05 | $898.20 | $898.20 | 60 | — | — |
| 2022-01-04 | $898.20 | $898.20 | 10 | — | — |
| 2022-01-03 | $897.30 | $897.30 | 0 | — | — |