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
- 2022-02-11 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 | $533.50 | $533.50 | 90 | — | — |
| 2022-12-29 | $553.30 | $553.30 | 129 | — | — |
| 2022-12-28 | $504.90 | $504.90 | 176 | — | — |
| 2022-12-27 | $515.90 | $515.90 | 192 | — | — |
| 2022-12-23 | $550.00 | $550.00 | 242 | — | — |
| 2022-12-22 | $578.60 | $578.60 | 41 | — | — |
| 2022-12-21 | $572.00 | $572.00 | 123 | — | — |
| 2022-12-20 | $572.00 | $572.00 | 347 | — | — |
| 2022-12-19 | $550.00 | $550.00 | 339 | — | — |
| 2022-12-16 | $572.00 | $572.00 | 139 | — | — |
| 2022-12-15 | $600.60 | $600.60 | 132 | — | — |
| 2022-12-14 | $625.90 | $625.90 | 75 | — | — |
| 2022-12-13 | $624.80 | $624.80 | 122 | — | — |
| 2022-12-12 | $649.00 | $649.00 | 63 | — | — |
| 2022-12-09 | $640.20 | $640.20 | 105 | — | — |
| 2022-12-08 | $624.80 | $624.80 | 129 | — | — |
| 2022-12-07 | $644.60 | $644.60 | 107 | — | — |
| 2022-12-06 | $643.50 | $643.50 | 73 | — | — |
| 2022-12-05 | $664.40 | $664.40 | 374 | — | — |
| 2022-12-02 | $664.40 | $664.40 | 264 | — | — |
| 2022-12-01 | $618.20 | $618.20 | 499 | — | — |
| 2022-11-30 | $600.60 | $600.60 | 202 | — | — |
| 2022-11-29 | $565.40 | $565.40 | 101 | — | — |
| 2022-11-28 | $550.00 | $550.00 | 103 | — | — |
| 2022-11-25 | $561.00 | $561.00 | 65 | — | — |
| 2022-11-23 | $547.80 | $547.80 | 505 | — | — |
| 2022-11-22 | $580.80 | $580.80 | 267 | — | — |
| 2022-11-21 | $585.20 | $585.20 | 706 | — | — |
| 2022-11-18 | $664.40 | $664.40 | 342 | — | — |
| 2022-11-17 | $719.40 | $719.40 | 180 | — | — |
| 2022-11-16 | $690.80 | $690.80 | 560 | — | — |
| 2022-11-15 | $752.40 | $752.40 | 475 | — | — |
| 2022-11-14 | $763.40 | $763.40 | 1,702 | — | — |
| 2022-11-11 | $767.80 | $767.80 | 873 | — | — |
| 2022-11-10 | $690.80 | $690.80 | 3,530 | — | — |
| 2022-11-09 | $569.58 | $569.58 | 280 | — | — |
| 2022-11-08 | $589.60 | $589.60 | 159 | — | — |
| 2022-11-07 | $561.00 | $561.00 | 164 | — | — |
| 2022-11-04 | $589.60 | $589.60 | 360 | — | — |
| 2022-11-03 | $613.80 | $613.80 | 59 | — | — |
| 2022-11-02 | $629.20 | $629.20 | 73 | — | — |
| 2022-11-01 | $620.40 | $620.40 | 123 | — | — |
| 2022-10-31 | $621.50 | $621.50 | 65 | — | — |
| 2022-10-28 | $587.40 | $587.40 | 37 | — | — |
| 2022-10-27 | $605.00 | $605.00 | 115 | — | — |
| 2022-10-26 | $576.40 | $576.40 | 73 | — | — |
| 2022-10-25 | $585.20 | $585.20 | 125 | — | — |
| 2022-10-24 | $525.80 | $525.80 | 92 | — | — |
| 2022-10-21 | $550.00 | $550.00 | 178 | — | — |
| 2022-10-20 | $565.40 | $565.40 | 110 | — | — |
| 2022-10-19 | $521.40 | $521.40 | 219 | — | — |
| 2022-10-18 | $475.20 | $475.20 | 241 | — | — |
| 2022-10-17 | $444.40 | $444.40 | 164 | — | — |
| 2022-10-14 | $442.20 | $442.20 | 35 | — | — |
| 2022-10-13 | $448.80 | $448.80 | 203 | — | — |
| 2022-10-12 | $433.40 | $433.40 | 79 | — | — |
| 2022-10-11 | $424.60 | $424.60 | 110 | — | — |
| 2022-10-10 | $442.20 | $442.20 | 40 | — | — |
| 2022-10-07 | $455.40 | $455.40 | 219 | — | — |
| 2022-10-06 | $486.20 | $486.20 | 32 | — | — |
| 2022-10-05 | $499.40 | $499.40 | 64 | — | — |
| 2022-10-04 | $488.40 | $488.40 | 62 | — | — |
| 2022-10-03 | $479.60 | $479.60 | 129 | — | — |
| 2022-09-30 | $492.80 | $492.80 | 76 | — | — |
| 2022-09-29 | $484.00 | $484.00 | 90 | — | — |
| 2022-09-28 | $539.00 | $539.00 | 38 | — | — |
| 2022-09-27 | $510.40 | $510.40 | 66 | — | — |
| 2022-09-26 | $499.40 | $499.40 | 191 | — | — |
| 2022-09-23 | $488.40 | $488.40 | 279 | — | — |
| 2022-09-22 | $501.60 | $501.60 | 445 | — | — |
| 2022-09-21 | $580.80 | $580.80 | 190 | — | — |
| 2022-09-20 | $607.20 | $607.20 | 131 | — | — |
| 2022-09-19 | $572.00 | $572.00 | 90 | — | — |
| 2022-09-16 | $611.60 | $611.60 | 269 | — | — |
| 2022-09-15 | $644.60 | $644.60 | 318 | — | — |
| 2022-09-14 | $677.60 | $677.60 | 269 | — | — |
| 2022-09-13 | $728.20 | $728.20 | 333 | — | — |
| 2022-09-12 | $759.00 | $759.00 | 427 | — | — |
| 2022-09-09 | $732.60 | $732.60 | 193 | — | — |
| 2022-09-08 | $717.20 | $717.20 | 283 | — | — |
| 2022-09-07 | $710.60 | $710.60 | 275 | — | — |
| 2022-09-06 | $695.20 | $695.20 | 140 | — | — |
| 2022-09-02 | $688.60 | $688.60 | 516 | — | — |
| 2022-09-01 | $673.20 | $673.20 | 206 | — | — |
| 2022-08-31 | $666.60 | $666.60 | 276 | — | — |
| 2022-08-30 | $690.80 | $690.80 | 283 | — | — |
| 2022-08-29 | $679.80 | $679.80 | 372 | — | — |
| 2022-08-26 | $688.60 | $688.60 | 223 | — | — |
| 2022-08-25 | $701.80 | $701.80 | 748 | — | — |
| 2022-08-24 | $706.20 | $706.20 | 617 | — | — |
| 2022-08-23 | $662.20 | $662.20 | 250 | — | — |
| 2022-08-22 | $649.00 | $649.00 | 215 | — | — |
| 2022-08-19 | $662.20 | $662.20 | 548 | — | — |
| 2022-08-18 | $624.80 | $624.80 | 373 | — | — |
| 2022-08-17 | $624.80 | $624.80 | 782 | — | — |
| 2022-08-16 | $679.80 | $679.80 | 2,085 | — | — |
| 2022-08-15 | $649.00 | $649.00 | 925 | — | — |
| 2022-08-12 | $671.00 | $671.00 | 3,780 | — | — |
| 2022-08-11 | $660.00 | $660.00 | 102,170 | — | — |
| 2022-08-10 | $561.00 | $561.00 | 630 | — | — |
| 2022-08-09 | $543.40 | $543.40 | 466 | — | — |
| 2022-08-08 | $550.00 | $550.00 | 1,266 | — | — |
| 2022-08-05 | $501.60 | $501.60 | 1,123 | — | — |
| 2022-08-04 | $470.80 | $470.80 | 827 | — | — |
| 2022-08-03 | $473.00 | $473.00 | 6,799 | — | — |
| 2022-08-02 | $393.80 | $393.80 | 842 | — | — |
| 2022-08-01 | $365.20 | $365.20 | 528 | — | — |
| 2022-07-29 | $378.40 | $378.40 | 573 | — | — |
| 2022-07-28 | $358.60 | $358.60 | 752 | — | — |
| 2022-07-27 | $369.60 | $369.60 | 856 | — | — |
| 2022-07-26 | $387.20 | $387.20 | 626 | — | — |
| 2022-07-25 | $404.80 | $404.80 | 1,322 | — | — |
| 2022-07-22 | $446.60 | $446.60 | 3,023 | — | — |
| 2022-07-21 | $495.00 | $495.00 | 6,986 | — | — |
| 2022-07-20 | $517.00 | $517.00 | 222,645 | — | — |
| 2022-07-19 | $327.80 | $327.80 | 345 | — | — |
| 2022-07-18 | $327.80 | $327.80 | 78 | — | — |
| 2022-07-15 | $330.00 | $330.00 | 219 | — | — |
| 2022-07-14 | $338.80 | $338.80 | 213 | — | — |
| 2022-07-13 | $339.90 | $339.90 | 767 | — | — |
| 2022-07-12 | $314.60 | $314.60 | 516 | — | — |
| 2022-07-11 | $292.60 | $292.60 | 63 | — | — |
| 2022-07-08 | $299.20 | $299.20 | 88 | — | — |
| 2022-07-07 | $301.40 | $301.40 | 249 | — | — |
| 2022-07-06 | $288.20 | $288.20 | 132 | — | — |
| 2022-07-05 | $292.60 | $292.60 | 232 | — | — |
| 2022-07-01 | $281.60 | $281.60 | 138 | — | — |
| 2022-06-30 | $281.60 | $281.60 | 218 | — | — |
| 2022-06-29 | $266.20 | $266.20 | 197 | — | — |
| 2022-06-28 | $279.40 | $279.40 | 160 | — | — |
| 2022-06-27 | $283.80 | $283.80 | 317 | — | — |
| 2022-06-24 | $292.60 | $292.60 | 290 | — | — |
| 2022-06-23 | $281.60 | $281.60 | 179 | — | — |
| 2022-06-22 | $277.20 | $277.20 | 575 | — | — |
| 2022-06-21 | $297.00 | $297.00 | 315 | — | — |
| 2022-06-17 | $303.60 | $303.60 | 280 | — | — |
| 2022-06-16 | $297.00 | $297.00 | 168 | — | — |
| 2022-06-15 | $308.00 | $308.00 | 172 | — | — |
| 2022-06-14 | $310.20 | $310.20 | 456 | — | — |
| 2022-06-13 | $321.20 | $321.20 | 529 | — | — |
| 2022-06-10 | $349.80 | $349.80 | 745 | — | — |
| 2022-06-09 | $356.40 | $356.40 | 328 | — | — |
| 2022-06-08 | $352.00 | $352.00 | 291 | — | — |
| 2022-06-07 | $356.40 | $356.40 | 758 | — | — |
| 2022-06-06 | $393.80 | $393.80 | 359 | — | — |
| 2022-06-03 | $402.60 | $402.60 | 425 | — | — |
| 2022-06-02 | $374.00 | $374.00 | 865 | — | — |
| 2022-06-01 | $398.20 | $398.20 | 597 | — | — |
| 2022-05-31 | $385.00 | $385.00 | 445 | — | — |
| 2022-05-27 | $356.40 | $356.40 | 345 | — | — |
| 2022-05-26 | $360.80 | $360.80 | 68 | — | — |
| 2022-05-25 | $347.60 | $347.60 | 146 | — | — |
| 2022-05-24 | $345.40 | $345.40 | 624 | — | — |
| 2022-05-23 | $369.60 | $369.60 | 247 | — | — |
| 2022-05-20 | $354.20 | $354.20 | 263 | — | — |
| 2022-05-19 | $371.80 | $371.80 | 229 | — | — |
| 2022-05-18 | $371.80 | $371.80 | 348 | — | — |
| 2022-05-17 | $391.60 | $391.60 | 839 | — | — |
| 2022-05-16 | $424.60 | $424.60 | 669 | — | — |
| 2022-05-13 | $440.00 | $440.00 | 2,237 | — | — |
| 2022-05-12 | $539.00 | $539.00 | 1,172 | — | — |
| 2022-05-11 | $457.60 | $457.60 | 345 | — | — |
| 2022-05-10 | $462.00 | $462.00 | 1,200 | — | — |
| 2022-05-09 | $495.00 | $495.00 | 623 | — | — |
| 2022-05-06 | $506.00 | $506.00 | 595 | — | — |
| 2022-05-05 | $530.20 | $530.20 | 697 | — | — |
| 2022-05-04 | $568.70 | $568.70 | 1,616 | — | — |
| 2022-05-03 | $554.40 | $554.40 | 1,220 | — | — |
| 2022-05-02 | $497.20 | $497.20 | 246 | — | — |
| 2022-04-29 | $492.80 | $492.80 | 715 | — | — |
| 2022-04-28 | $545.60 | $545.60 | 369 | — | — |
| 2022-04-27 | $556.60 | $556.60 | 1,614 | — | — |
| 2022-04-26 | $484.00 | $484.00 | 362 | — | — |
| 2022-04-25 | $497.20 | $497.20 | 283 | — | — |
| 2022-04-22 | $486.20 | $486.20 | 503 | — | — |
| 2022-04-21 | $497.20 | $497.20 | 505 | — | — |
| 2022-04-20 | $521.40 | $521.40 | 665 | — | — |
| 2022-04-19 | $501.60 | $501.60 | 847 | — | — |
| 2022-04-18 | $497.20 | $497.20 | 1,370 | — | — |
| 2022-04-14 | $539.00 | $539.00 | 1,065 | — | — |
| 2022-04-13 | $574.20 | $574.20 | 725 | — | — |
| 2022-04-12 | $580.80 | $580.80 | 1,108 | — | — |
| 2022-04-11 | $611.60 | $611.60 | 1,260 | — | — |
| 2022-04-08 | $629.20 | $629.20 | 1,622 | — | — |
| 2022-04-07 | $651.20 | $651.20 | 3,206 | — | — |
| 2022-04-06 | $655.60 | $655.60 | 3,285 | — | — |
| 2022-04-05 | $706.20 | $706.20 | 5,140 | — | — |
| 2022-04-04 | $807.40 | $807.40 | 4,991 | — | — |
| 2022-04-01 | $932.80 | $932.80 | 18,214 | — | — |
| 2022-03-31 | $959.20 | $959.20 | 27,231 | — | — |
| 2022-03-30 | $910.80 | $910.80 | 582,169 | — | — |
| 2022-03-29 | $567.60 | $567.60 | 24,816 | — | — |
| 2022-03-28 | $506.00 | $506.00 | 2,760 | — | — |
| 2022-03-25 | $587.40 | $587.40 | 2,091 | — | — |
| 2022-03-24 | $534.60 | $534.60 | 2,445 | — | — |
| 2022-03-23 | $466.40 | $466.40 | 2,497 | — | — |
| 2022-03-22 | $426.80 | $426.80 | 996 | — | — |
| 2022-03-21 | $426.80 | $426.80 | 2,612 | — | — |
| 2022-03-18 | $433.40 | $433.40 | 3,414 | — | — |
| 2022-03-17 | $473.00 | $473.00 | 2,408 | — | — |
| 2022-03-16 | $481.80 | $481.80 | 5,054 | — | — |
| 2022-03-15 | $591.80 | $591.80 | 8,388 | — | — |
| 2022-03-14 | $627.00 | $627.00 | 36,023 | — | — |
| 2022-03-11 | $598.40 | $598.40 | 23,435 | — | — |
| 2022-03-10 | $525.80 | $525.80 | 38,382 | — | — |
| 2022-03-09 | $547.80 | $547.80 | 480,813 | — | — |
| 2022-03-08 | $264.00 | $264.00 | 2,638 | — | — |
| 2022-03-07 | $286.00 | $286.00 | 754 | — | — |
| 2022-03-04 | $319.00 | $319.00 | 361 | — | — |
| 2022-03-03 | $319.00 | $319.00 | 500 | — | — |
| 2022-03-02 | $338.80 | $338.80 | 522 | — | — |
| 2022-03-01 | $334.40 | $334.40 | 825 | — | — |
| 2022-02-28 | $356.40 | $356.40 | 969 | — | — |
| 2022-02-25 | $341.00 | $341.00 | 615 | — | — |
| 2022-02-24 | $352.00 | $352.00 | 1,762 | — | — |
| 2022-02-23 | $376.20 | $376.20 | 1,197 | — | — |
| 2022-02-22 | $404.80 | $404.80 | 1,595 | — | — |
| 2022-02-18 | $437.80 | $437.80 | 24,332 | — | — |
| 2022-02-17 | $457.60 | $457.60 | 3,574 | — | — |
| 2022-02-16 | $532.40 | $532.40 | 5,430 | — | — |
| 2022-02-15 | $550.00 | $550.00 | 2,698 | — | — |
| 2022-02-14 | $587.40 | $587.40 | 10,855 | — | — |
| 2022-02-11 | $660.00 | $660.00 | 13,286 | — | — |