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
- 2014-04-01 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 | $356.25 | $356.25 | 77 | — | — |
| 2022-12-29 | $347.50 | $347.50 | 42 | — | — |
| 2022-12-28 | $348.75 | $348.75 | 54 | — | — |
| 2022-12-27 | $345.00 | $345.00 | 74 | — | — |
| 2022-12-23 | $343.13 | $343.13 | 126 | — | — |
| 2022-12-22 | $360.00 | $360.00 | 24 | — | — |
| 2022-12-21 | $356.25 | $356.25 | 33 | — | — |
| 2022-12-20 | $362.50 | $362.50 | 8 | — | — |
| 2022-12-19 | $341.88 | $341.88 | 28 | — | — |
| 2022-12-16 | $357.50 | $357.50 | 18 | — | — |
| 2022-12-15 | $337.50 | $337.50 | 10 | — | — |
| 2022-12-14 | $316.25 | $316.25 | 18 | — | — |
| 2022-12-13 | $321.25 | $321.25 | 18 | — | — |
| 2022-12-12 | $312.50 | $312.50 | 44 | — | — |
| 2022-12-09 | $323.75 | $323.75 | 37 | — | — |
| 2022-12-08 | $315.00 | $315.00 | 34 | — | — |
| 2022-12-07 | $318.75 | $318.75 | 72 | — | — |
| 2022-12-06 | $318.75 | $318.75 | 5 | — | — |
| 2022-12-05 | $312.50 | $312.50 | 22 | — | — |
| 2022-12-02 | $312.50 | $312.50 | 58 | — | — |
| 2022-12-01 | $318.75 | $318.75 | 9 | — | — |
| 2022-11-30 | $307.50 | $307.50 | 5 | — | — |
| 2022-11-29 | $307.50 | $307.50 | 20 | — | — |
| 2022-11-28 | $306.25 | $306.25 | 2 | — | — |
| 2022-11-25 | $306.25 | $306.25 | 6 | — | — |
| 2022-11-23 | $310.88 | $310.88 | 64 | — | — |
| 2022-11-22 | $290.00 | $290.00 | 72 | — | — |
| 2022-11-21 | $308.75 | $308.75 | 13 | — | — |
| 2022-11-18 | $308.75 | $308.75 | 5 | — | — |
| 2022-11-17 | $305.00 | $305.00 | 9 | — | — |
| 2022-11-16 | $305.00 | $305.00 | 22 | — | — |
| 2022-11-15 | $312.50 | $312.50 | 15 | — | — |
| 2022-11-14 | $311.25 | $311.25 | 16 | — | — |
| 2022-11-11 | $306.25 | $306.25 | 74 | — | — |
| 2022-11-10 | $311.25 | $311.25 | 54 | — | — |
| 2022-11-09 | $272.50 | $272.50 | 13 | — | — |
| 2022-11-08 | $281.25 | $281.25 | 22 | — | — |
| 2022-11-07 | $281.25 | $281.25 | 21 | — | — |
| 2022-11-04 | $277.50 | $277.50 | 46 | — | — |
| 2022-11-03 | $256.25 | $256.25 | 8 | — | — |
| 2022-11-02 | $263.75 | $263.75 | 9 | — | — |
| 2022-11-01 | $262.50 | $262.50 | 21 | — | — |
| 2022-10-31 | $267.50 | $267.50 | 30 | — | — |
| 2022-10-28 | $268.75 | $268.75 | 83 | — | — |
| 2022-10-27 | $260.00 | $260.00 | 109 | — | — |
| 2022-10-26 | $235.00 | $235.00 | 170 | — | — |
| 2022-10-25 | $202.50 | $202.50 | 82 | — | — |
| 2022-10-24 | $196.25 | $196.25 | 5 | — | — |
| 2022-10-21 | $197.50 | $197.50 | 58 | — | — |
| 2022-10-20 | $196.25 | $196.25 | 3 | — | — |
| 2022-10-19 | $196.25 | $196.25 | 23 | — | — |
| 2022-10-18 | $198.75 | $198.75 | 51 | — | — |
| 2022-10-17 | $196.25 | $196.25 | 98 | — | — |
| 2022-10-14 | $177.50 | $177.50 | 69 | — | — |
| 2022-10-13 | $183.75 | $183.75 | 185 | — | — |
| 2022-10-12 | $187.50 | $187.50 | 78 | — | — |
| 2022-10-11 | $203.75 | $203.75 | 14 | — | — |
| 2022-10-10 | $208.75 | $208.75 | 46 | — | — |
| 2022-10-07 | $202.50 | $202.50 | 20 | — | — |
| 2022-10-06 | $200.00 | $200.00 | 9 | — | — |
| 2022-10-05 | $203.75 | $203.75 | 29 | — | — |
| 2022-10-04 | $203.75 | $203.75 | 71 | — | — |
| 2022-10-03 | $197.50 | $197.50 | 110 | — | — |
| 2022-09-30 | $202.50 | $202.50 | 169 | — | — |
| 2022-09-29 | $173.75 | $173.75 | 22 | — | — |
| 2022-09-28 | $190.00 | $190.00 | 13 | — | — |
| 2022-09-27 | $187.50 | $187.50 | 70 | — | — |
| 2022-09-26 | $193.75 | $193.75 | 19 | — | — |
| 2022-09-23 | $203.75 | $203.75 | 137 | — | — |
| 2022-09-22 | $220.00 | $220.00 | 78 | — | — |
| 2022-09-21 | $241.25 | $241.25 | 44 | — | — |
| 2022-09-20 | $240.00 | $240.00 | 53 | — | — |
| 2022-09-19 | $237.50 | $237.50 | 114 | — | — |
| 2022-09-16 | $246.25 | $246.25 | 217 | — | — |
| 2022-09-15 | $268.75 | $268.75 | 382 | — | — |
| 2022-09-14 | $247.50 | $247.50 | 1,091 | — | — |
| 2022-09-13 | $213.75 | $213.75 | 349 | — | — |
| 2022-09-12 | $208.75 | $208.75 | 709 | — | — |
| 2022-09-09 | $196.25 | $196.25 | 144 | — | — |
| 2022-09-08 | $190.00 | $190.00 | 101 | — | — |
| 2022-09-07 | $177.50 | $177.50 | 179 | — | — |
| 2022-09-06 | $168.75 | $168.75 | 79 | — | — |
| 2022-09-02 | $173.75 | $173.75 | 127 | — | — |
| 2022-09-01 | $170.63 | $170.63 | 62 | — | — |
| 2022-08-31 | $175.00 | $175.00 | 18 | — | — |
| 2022-08-30 | $175.63 | $175.63 | 166 | — | — |
| 2022-08-29 | $178.75 | $178.75 | 279 | — | — |
| 2022-08-26 | $177.50 | $177.50 | 191 | — | — |
| 2022-08-25 | $183.75 | $183.75 | 416 | — | — |
| 2022-08-24 | $179.38 | $179.38 | 227 | — | — |
| 2022-08-23 | $196.25 | $196.25 | 433 | — | — |
| 2022-08-22 | $205.00 | $205.00 | 198 | — | — |
| 2022-08-19 | $197.50 | $197.50 | 723 | — | — |
| 2022-08-18 | $198.75 | $198.75 | 3,353 | — | — |
| 2022-08-17 | $186.25 | $186.25 | 35 | — | — |
| 2022-08-16 | $193.75 | $193.75 | 101 | — | — |
| 2022-08-15 | $192.50 | $192.50 | 147 | — | — |
| 2022-08-12 | $195.00 | $195.00 | 70 | — | — |
| 2022-08-11 | $200.00 | $200.00 | 66 | — | — |
| 2022-08-10 | $199.13 | $199.13 | 365 | — | — |
| 2022-08-09 | $195.00 | $195.00 | 116 | — | — |
| 2022-08-08 | $191.25 | $191.25 | 194 | — | — |
| 2022-08-05 | $195.00 | $195.00 | 30 | — | — |
| 2022-08-04 | $193.75 | $193.75 | 67 | — | — |
| 2022-08-03 | $190.00 | $190.00 | 110 | — | — |
| 2022-08-02 | $185.00 | $185.00 | 56 | — | — |
| 2022-08-01 | $188.75 | $188.75 | 54 | — | — |
| 2022-07-29 | $191.25 | $191.25 | 55 | — | — |
| 2022-07-28 | $193.75 | $193.75 | 16 | — | — |
| 2022-07-27 | $193.75 | $193.75 | 56 | — | — |
| 2022-07-26 | $195.00 | $195.00 | 21 | — | — |
| 2022-07-25 | $200.00 | $200.00 | 62 | — | — |
| 2022-07-22 | $196.25 | $196.25 | 46 | — | — |
| 2022-07-21 | $200.00 | $200.00 | 82 | — | — |
| 2022-07-20 | $200.00 | $200.00 | 434 | — | — |
| 2022-07-19 | $193.75 | $193.75 | 706 | — | — |
| 2022-07-18 | $185.00 | $185.00 | 122 | — | — |
| 2022-07-15 | $185.00 | $185.00 | 418 | — | — |
| 2022-07-14 | $186.25 | $186.25 | 259 | — | — |
| 2022-07-13 | $188.75 | $188.75 | 194 | — | — |
| 2022-07-12 | $182.50 | $182.50 | 322 | — | — |
| 2022-07-11 | $193.75 | $193.75 | 402 | — | — |
| 2022-07-08 | $191.25 | $191.25 | 193 | — | — |
| 2022-07-07 | $188.75 | $188.75 | 230 | — | — |
| 2022-07-06 | $188.75 | $188.75 | 634 | — | — |
| 2022-07-05 | $188.75 | $188.75 | 298 | — | — |
| 2022-07-01 | $190.00 | $190.00 | 307 | — | — |
| 2022-06-30 | $182.50 | $182.50 | 406 | — | — |
| 2022-06-29 | $186.25 | $186.25 | 608 | — | — |
| 2022-06-28 | $187.50 | $187.50 | 382 | — | — |
| 2022-06-27 | $188.75 | $188.75 | 218 | — | — |
| 2022-06-24 | $187.50 | $187.50 | 323 | — | — |
| 2022-06-23 | $188.75 | $188.75 | 1,222 | — | — |
| 2022-06-22 | $190.00 | $190.00 | 1,292 | — | — |
| 2022-06-21 | $201.25 | $201.25 | 588 | — | — |
| 2022-06-17 | $198.75 | $198.75 | 2,905 | — | — |
| 2022-06-16 | $187.50 | $187.50 | 2,313 | — | — |
| 2022-06-15 | $197.50 | $197.50 | 1,621 | — | — |
| 2022-06-14 | $215.00 | $215.00 | 438 | — | — |
| 2022-06-13 | $298.13 | $298.13 | 177 | — | — |
| 2022-06-10 | $325.00 | $325.00 | 214 | — | — |
| 2022-06-09 | $332.50 | $332.50 | 72 | — | — |
| 2022-06-08 | $331.25 | $331.25 | 42 | — | — |
| 2022-06-07 | $343.75 | $343.75 | 64 | — | — |
| 2022-06-06 | $343.75 | $343.75 | 102 | — | — |
| 2022-06-03 | $347.50 | $347.50 | 132 | — | — |
| 2022-06-02 | $332.13 | $332.13 | 69 | — | — |
| 2022-06-01 | $315.00 | $315.00 | 24 | — | — |
| 2022-05-31 | $327.50 | $327.50 | 12 | — | — |
| 2022-05-27 | $327.50 | $327.50 | 21 | — | — |
| 2022-05-26 | $338.13 | $338.13 | 68 | — | — |
| 2022-05-25 | $320.00 | $320.00 | 35 | — | — |
| 2022-05-24 | $337.50 | $337.50 | 9 | — | — |
| 2022-05-23 | $332.50 | $332.50 | 68 | — | — |
| 2022-05-20 | $320.00 | $320.00 | 218 | — | — |
| 2022-05-19 | $346.25 | $346.25 | 54 | — | — |
| 2022-05-18 | $342.50 | $342.50 | 10 | — | — |
| 2022-05-17 | $356.25 | $356.25 | 109 | — | — |
| 2022-05-16 | $360.00 | $360.00 | 58 | — | — |
| 2022-05-13 | $357.50 | $357.50 | 139 | — | — |
| 2022-05-12 | $323.75 | $323.75 | 29 | — | — |
| 2022-05-11 | $328.75 | $328.75 | 37 | — | — |
| 2022-05-10 | $360.00 | $360.00 | 28 | — | — |
| 2022-05-09 | $360.00 | $360.00 | 137 | — | — |
| 2022-05-06 | $376.25 | $376.25 | 124 | — | — |
| 2022-05-05 | $392.50 | $392.50 | 147 | — | — |
| 2022-05-04 | $407.50 | $407.50 | 19 | — | — |
| 2022-05-03 | $405.13 | $405.13 | 32 | — | — |
| 2022-05-02 | $400.00 | $400.00 | 74 | — | — |
| 2022-04-29 | $404.38 | $404.38 | 299 | — | — |
| 2022-04-28 | $401.25 | $401.25 | 47 | — | — |
| 2022-04-27 | $403.75 | $403.75 | 61 | — | — |
| 2022-04-26 | $417.50 | $417.50 | 111 | — | — |
| 2022-04-25 | $428.75 | $428.75 | 98 | — | — |
| 2022-04-22 | $422.50 | $422.50 | 63 | — | — |
| 2022-04-21 | $447.13 | $447.13 | 44 | — | — |
| 2022-04-20 | $454.38 | $454.38 | 35 | — | — |
| 2022-04-19 | $445.00 | $445.00 | 151 | — | — |
| 2022-04-18 | $433.75 | $433.75 | 101 | — | — |
| 2022-04-14 | $439.00 | $439.00 | 50 | — | — |
| 2022-04-13 | $438.75 | $438.75 | 192 | — | — |
| 2022-04-12 | $455.00 | $455.00 | 203 | — | — |
| 2022-04-11 | $448.75 | $448.75 | 649 | — | — |
| 2022-04-08 | $454.38 | $454.38 | 313 | — | — |
| 2022-04-07 | $447.50 | $447.50 | 591 | — | — |
| 2022-04-06 | $463.75 | $463.75 | 1,478 | — | — |
| 2022-04-05 | $449.38 | $449.38 | 8,714 | — | — |
| 2022-04-04 | $353.75 | $353.75 | 32 | — | — |
| 2022-04-01 | $351.25 | $351.25 | 248 | — | — |
| 2022-03-31 | $340.13 | $340.13 | 72 | — | — |
| 2022-03-30 | $345.00 | $345.00 | 302 | — | — |
| 2022-03-29 | $366.25 | $366.25 | 136 | — | — |
| 2022-03-28 | $381.25 | $381.25 | 311 | — | — |
| 2022-03-25 | $377.50 | $377.50 | 75 | — | — |
| 2022-03-24 | $370.00 | $370.00 | 53 | — | — |
| 2022-03-23 | $365.00 | $365.00 | 110 | — | — |
| 2022-03-22 | $383.75 | $383.75 | 450 | — | — |
| 2022-03-21 | $381.25 | $381.25 | 68 | — | — |
| 2022-03-18 | $371.25 | $371.25 | 36 | — | — |
| 2022-03-17 | $368.75 | $368.75 | 274 | — | — |
| 2022-03-16 | $373.75 | $373.75 | 38 | — | — |
| 2022-03-15 | $365.00 | $365.00 | 76 | — | — |
| 2022-03-14 | $370.00 | $370.00 | 13 | — | — |
| 2022-03-11 | $372.50 | $372.50 | 178 | — | — |
| 2022-03-10 | $365.00 | $365.00 | 168 | — | — |
| 2022-03-09 | $371.25 | $371.25 | 285 | — | — |
| 2022-03-08 | $377.50 | $377.50 | 102 | — | — |
| 2022-03-07 | $380.00 | $380.00 | 101 | — | — |
| 2022-03-04 | $370.00 | $370.00 | 471 | — | — |
| 2022-03-03 | $366.25 | $366.25 | 151 | — | — |
| 2022-03-02 | $382.50 | $382.50 | 186 | — | — |
| 2022-03-01 | $396.25 | $396.25 | 35 | — | — |
| 2022-02-28 | $397.50 | $397.50 | 23 | — | — |
| 2022-02-25 | $408.75 | $408.75 | 25 | — | — |
| 2022-02-24 | $410.00 | $410.00 | 80 | — | — |
| 2022-02-23 | $418.75 | $418.75 | 202 | — | — |
| 2022-02-22 | $423.75 | $423.75 | 39 | — | — |
| 2022-02-18 | $430.00 | $430.00 | 36 | — | — |
| 2022-02-17 | $425.00 | $425.00 | 72 | — | — |
| 2022-02-16 | $415.00 | $415.00 | 115 | — | — |
| 2022-02-15 | $378.75 | $378.75 | 290 | — | — |
| 2022-02-14 | $392.50 | $392.50 | 26 | — | — |
| 2022-02-11 | $375.00 | $375.00 | 198 | — | — |
| 2022-02-10 | $447.50 | $447.50 | 146 | — | — |
| 2022-02-09 | $457.50 | $457.50 | 94 | — | — |
| 2022-02-08 | $435.00 | $435.00 | 125 | — | — |
| 2022-02-07 | $437.50 | $437.50 | 330 | — | — |
| 2022-02-04 | $442.50 | $442.50 | 381 | — | — |
| 2022-02-03 | $431.25 | $431.25 | 206 | — | — |
| 2022-02-02 | $418.75 | $418.75 | 166 | — | — |
| 2022-02-01 | $391.25 | $391.25 | 150 | — | — |
| 2022-01-31 | $365.00 | $365.00 | 82 | — | — |
| 2022-01-28 | $375.00 | $375.00 | 301 | — | — |
| 2022-01-27 | $366.25 | $366.25 | 34 | — | — |
| 2022-01-26 | $381.25 | $381.25 | 166 | — | — |
| 2022-01-25 | $368.75 | $368.75 | 39 | — | — |
| 2022-01-24 | $382.50 | $382.50 | 479 | — | — |
| 2022-01-21 | $390.00 | $390.00 | 861 | — | — |
| 2022-01-20 | $433.75 | $433.75 | 109 | — | — |
| 2022-01-19 | $425.00 | $425.00 | 266 | — | — |
| 2022-01-18 | $443.75 | $443.75 | 70 | — | — |
| 2022-01-14 | $452.50 | $452.50 | 268 | — | — |
| 2022-01-13 | $453.75 | $453.75 | 410 | — | — |
| 2022-01-12 | $458.75 | $458.75 | 630 | — | — |
| 2022-01-11 | $425.00 | $425.00 | 2,490 | — | — |
| 2022-01-10 | $417.50 | $417.50 | 1,662 | — | — |
| 2022-01-07 | $453.75 | $453.75 | 457 | — | — |
| 2022-01-06 | $462.50 | $462.50 | 515 | — | — |
| 2022-01-05 | $466.25 | $466.25 | 391 | — | — |
| 2022-01-04 | $465.00 | $465.00 | 152 | — | — |
| 2022-01-03 | $467.50 | $467.50 | 226 | — | — |