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
- 1999-08-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $1,050.02 | $1,150.35 | 100 |
| 2022-12-29 | $1,050.00 | $1,150.33 | 100 |
| 2022-12-28 | $1,005.00 | $1,101.03 | 0 |
| 2022-12-27 | $1,005.00 | $1,101.03 | 100 |
| 2022-12-23 | $1,020.00 | $1,117.47 | 0 |
| 2022-12-22 | $1,020.00 | $1,117.47 | 100 |
| 2022-12-21 | $1,010.00 | $1,106.51 | 100 |
| 2022-12-20 | $1,016.00 | $1,113.08 | 100 |
| 2022-12-19 | $1,010.00 | $1,106.51 | 100 |
| 2022-12-16 | $1,009.00 | $1,105.41 | 100 |
| 2022-12-15 | $1,009.00 | $1,105.41 | 100 |
| 2022-12-14 | $990.00 | $1,084.60 | 100 |
| 2022-12-13 | $1,009.00 | $1,105.41 | 100 |
| 2022-12-12 | $978.00 | $1,071.45 | 100 |
| 2022-12-09 | $980.00 | $1,073.64 | 100 |
| 2022-12-08 | $977.00 | $1,070.36 | 100 |
| 2022-12-07 | $976.00 | $1,069.26 | 100 |
| 2022-12-06 | $980.00 | $1,073.64 | 100 |
| 2022-12-05 | $980.00 | $1,064.55 | 0 |
| 2022-12-02 | $980.00 | $1,064.55 | 100 |
| 2022-12-01 | $980.00 | $1,064.55 | 100 |
| 2022-11-30 | $966.01 | $1,049.35 | 100 |
| 2022-11-29 | $970.00 | $1,053.69 | 100 |
| 2022-11-28 | $966.00 | $1,049.34 | 100 |
| 2022-11-25 | $969.00 | $1,052.60 | 100 |
| 2022-11-23 | $969.99 | $1,053.68 | 0 |
| 2022-11-22 | $969.99 | $1,053.68 | 100 |
| 2022-11-21 | $968.00 | $1,051.51 | 300 |
| 2022-11-18 | $966.20 | $1,049.56 | 100 |
| 2022-11-17 | $976.99 | $1,061.28 | 100 |
| 2022-11-16 | $960.00 | $1,042.82 | 300 |
| 2022-11-15 | $995.00 | $1,080.84 | 100 |
| 2022-11-14 | $975.00 | $1,059.12 | 100 |
| 2022-11-11 | $975.00 | $1,059.12 | 100 |
| 2022-11-10 | $989.00 | $1,074.33 | 100 |
| 2022-11-09 | $975.00 | $1,059.12 | 0 |
| 2022-11-08 | $975.00 | $1,059.12 | 100 |
| 2022-11-07 | $974.00 | $1,058.03 | 100 |
| 2022-11-04 | $970.04 | $1,053.73 | 100 |
| 2022-11-03 | $974.00 | $1,058.03 | 200 |
| 2022-11-02 | $970.00 | $1,053.69 | 100 |
| 2022-11-01 | $970.00 | $1,053.69 | 100 |
| 2022-10-31 | $969.96 | $1,053.64 | 100 |
| 2022-10-28 | $965.00 | $1,048.26 | 100 |
| 2022-10-27 | $961.00 | $1,043.91 | 100 |
| 2022-10-26 | $961.00 | $1,043.91 | 100 |
| 2022-10-25 | $960.00 | $1,042.82 | 0 |
| 2022-10-24 | $960.00 | $1,042.82 | 200 |
| 2022-10-21 | $958.01 | $1,040.66 | 100 |
| 2022-10-20 | $960.00 | $1,042.82 | 100 |
| 2022-10-19 | $960.00 | $1,042.82 | 0 |
| 2022-10-18 | $960.00 | $1,042.82 | 100 |
| 2022-10-17 | $965.00 | $1,048.26 | 100 |
| 2022-10-14 | $965.00 | $1,048.26 | 0 |
| 2022-10-13 | $965.00 | $1,048.26 | 100 |
| 2022-10-12 | $960.00 | $1,042.82 | 200 |
| 2022-10-11 | $959.99 | $1,042.81 | 100 |
| 2022-10-10 | $957.00 | $1,039.57 | 100 |
| 2022-10-07 | $959.99 | $1,042.81 | 100 |
| 2022-10-06 | $956.00 | $1,038.48 | 100 |
| 2022-10-05 | $952.45 | $1,034.62 | 100 |
| 2022-10-04 | $956.00 | $1,038.48 | 0 |
| 2022-10-03 | $956.00 | $1,038.48 | 0 |
| 2022-09-30 | $956.00 | $1,038.48 | 100 |
| 2022-09-29 | $956.00 | $1,038.48 | 300 |
| 2022-09-28 | $956.00 | $1,038.48 | 100 |
| 2022-09-27 | $960.00 | $1,042.82 | 100 |
| 2022-09-26 | $955.40 | $1,037.83 | 200 |
| 2022-09-23 | $956.40 | $1,038.91 | 2,100 |
| 2022-09-22 | $957.95 | $1,040.60 | 400 |
| 2022-09-21 | $957.75 | $1,040.38 | 100 |
| 2022-09-20 | $955.05 | $1,037.45 | 700 |
| 2022-09-19 | $955.01 | $1,037.40 | 100 |
| 2022-09-16 | $955.01 | $1,037.40 | 100 |
| 2022-09-15 | $955.00 | $1,037.39 | 100 |
| 2022-09-14 | $955.00 | $1,037.39 | 0 |
| 2022-09-13 | $955.00 | $1,037.39 | 200 |
| 2022-09-12 | $954.96 | $1,037.35 | 100 |
| 2022-09-09 | $955.00 | $1,037.39 | 200 |
| 2022-09-08 | $955.00 | $1,037.39 | 100 |
| 2022-09-07 | $955.00 | $1,037.39 | 100 |
| 2022-09-06 | $950.75 | $1,032.78 | 100 |
| 2022-09-02 | $950.00 | $1,031.96 | 100 |
| 2022-09-01 | $955.00 | $1,037.39 | 100 |
| 2022-08-31 | $942.01 | $1,023.28 | 0 |
| 2022-08-30 | $942.01 | $1,023.28 | 100 |
| 2022-08-29 | $955.00 | $1,037.39 | 100 |
| 2022-08-26 | $951.00 | $1,033.05 | 200 |
| 2022-08-25 | $955.00 | $1,037.39 | 100 |
| 2022-08-24 | $940.01 | $1,021.11 | 400 |
| 2022-08-23 | $960.00 | $1,042.82 | 200 |
| 2022-08-22 | $960.00 | $1,042.82 | 100 |
| 2022-08-19 | $960.00 | $1,042.82 | 100 |
| 2022-08-18 | $960.00 | $1,042.82 | 100 |
| 2022-08-17 | $940.00 | $1,021.10 | 100 |
| 2022-08-16 | $940.00 | $1,021.10 | 100 |
| 2022-08-15 | $950.00 | $1,031.96 | 0 |
| 2022-08-12 | $950.00 | $1,031.96 | 100 |
| 2022-08-11 | $940.00 | $1,021.10 | 100 |
| 2022-08-10 | $950.00 | $1,031.96 | 100 |
| 2022-08-09 | $938.00 | $1,018.93 | 100 |
| 2022-08-08 | $932.00 | $1,012.41 | 100 |
| 2022-08-05 | $939.99 | $1,021.09 | 100 |
| 2022-08-04 | $940.00 | $1,021.10 | 100 |
| 2022-08-03 | $940.00 | $1,021.10 | 500 |
| 2022-08-02 | $935.00 | $1,015.67 | 100 |
| 2022-08-01 | $930.01 | $1,010.25 | 100 |
| 2022-07-29 | $930.00 | $1,010.24 | 0 |
| 2022-07-28 | $930.00 | $1,010.24 | 100 |
| 2022-07-27 | $928.00 | $1,008.06 | 500 |
| 2022-07-26 | $930.00 | $1,010.24 | 100 |
| 2022-07-25 | $930.00 | $1,010.24 | 100 |
| 2022-07-22 | $922.05 | $1,001.60 | 0 |
| 2022-07-21 | $922.05 | $1,001.60 | 100 |
| 2022-07-20 | $930.00 | $1,010.24 | 800 |
| 2022-07-19 | $924.00 | $1,003.72 | 0 |
| 2022-07-18 | $924.00 | $1,003.72 | 100 |
| 2022-07-15 | $923.90 | $1,003.61 | 200 |
| 2022-07-14 | $922.01 | $1,001.56 | 100 |
| 2022-07-13 | $926.00 | $1,005.89 | 100 |
| 2022-07-12 | $926.00 | $1,005.89 | 700 |
| 2022-07-11 | $929.40 | $1,009.58 | 100 |
| 2022-07-08 | $923.00 | $1,002.63 | 1,000 |
| 2022-07-07 | $927.00 | $1,006.98 | 400 |
| 2022-07-06 | $924.00 | $1,003.72 | 100 |
| 2022-07-05 | $926.60 | $1,006.54 | 0 |
| 2022-07-01 | $926.60 | $1,006.54 | 100 |
| 2022-06-30 | $927.40 | $1,007.41 | 100 |
| 2022-06-29 | $927.99 | $1,008.05 | 100 |
| 2022-06-28 | $929.00 | $1,009.15 | 100 |
| 2022-06-27 | $921.00 | $1,000.46 | 100 |
| 2022-06-24 | $914.01 | $992.87 | 100 |
| 2022-06-23 | $925.00 | $1,004.80 | 100 |
| 2022-06-22 | $924.00 | $1,003.72 | 100 |
| 2022-06-21 | $922.15 | $1,001.71 | 100 |
| 2022-06-17 | $925.00 | $1,004.80 | 100 |
| 2022-06-16 | $925.00 | $1,004.80 | 100 |
| 2022-06-15 | $935.00 | $1,015.67 | 100 |
| 2022-06-14 | $930.00 | $1,010.24 | 600 |
| 2022-06-13 | $930.00 | $1,010.24 | 100 |
| 2022-06-10 | $935.00 | $1,015.67 | 100 |
| 2022-06-09 | $930.00 | $1,010.24 | 300 |
| 2022-06-08 | $930.00 | $1,001.71 | 100 |
| 2022-06-07 | $930.00 | $1,001.71 | 100 |
| 2022-06-06 | $927.00 | $998.48 | 100 |
| 2022-06-03 | $940.00 | $1,012.48 | 100 |
| 2022-06-02 | $943.00 | $1,015.71 | 0 |
| 2022-06-01 | $943.00 | $1,015.71 | 100 |
| 2022-05-31 | $945.00 | $1,017.87 | 100 |
| 2022-05-27 | $947.95 | $1,021.04 | 100 |
| 2022-05-26 | $944.00 | $1,016.79 | 100 |
| 2022-05-25 | $944.00 | $1,016.79 | 100 |
| 2022-05-24 | $945.00 | $1,017.87 | 100 |
| 2022-05-23 | $941.51 | $1,014.10 | 100 |
| 2022-05-20 | $948.00 | $1,021.10 | 100 |
| 2022-05-19 | $950.00 | $1,023.25 | 600 |
| 2022-05-18 | $947.00 | $1,020.02 | 500 |
| 2022-05-17 | $935.01 | $1,007.11 | 1,100 |
| 2022-05-16 | $949.00 | $1,022.17 | 1,200 |
| 2022-05-13 | $940.00 | $1,012.48 | 100 |
| 2022-05-12 | $953.00 | $1,026.48 | 1,000 |
| 2022-05-11 | $954.00 | $1,027.56 | 100 |
| 2022-05-10 | $952.00 | $1,025.41 | 300 |
| 2022-05-09 | $952.00 | $1,025.41 | 1,300 |
| 2022-05-06 | $958.00 | $1,031.87 | 100 |
| 2022-05-05 | $958.00 | $1,031.87 | 400 |
| 2022-05-04 | $952.00 | $1,025.41 | 100 |
| 2022-05-03 | $952.00 | $1,025.41 | 1,100 |
| 2022-05-02 | $952.00 | $1,025.41 | 800 |
| 2022-04-29 | $955.00 | $1,028.64 | 100 |
| 2022-04-28 | $950.01 | $1,023.26 | 300 |
| 2022-04-27 | $950.00 | $1,023.25 | 100 |
| 2022-04-26 | $960.00 | $1,034.02 | 300 |
| 2022-04-25 | $960.00 | $1,034.02 | 600 |
| 2022-04-22 | $952.00 | $1,025.41 | 1,500 |
| 2022-04-21 | $952.96 | $1,026.44 | 100 |
| 2022-04-20 | $952.96 | $1,026.44 | 100 |
| 2022-04-19 | $952.96 | $1,026.44 | 100 |
| 2022-04-18 | $953.00 | $1,026.48 | 100 |
| 2022-04-14 | $954.00 | $1,027.56 | 100 |
| 2022-04-13 | $954.00 | $1,027.56 | 100 |
| 2022-04-12 | $954.00 | $1,027.56 | 1,300 |
| 2022-04-11 | $950.25 | $1,023.52 | 0 |
| 2022-04-08 | $950.25 | $1,023.52 | 100 |
| 2022-04-07 | $950.25 | $1,023.52 | 200 |
| 2022-04-06 | $950.00 | $1,023.25 | 0 |
| 2022-04-05 | $950.00 | $1,023.25 | 500 |
| 2022-04-04 | $952.50 | $1,025.94 | 100 |
| 2022-04-01 | $950.04 | $1,023.29 | 100 |
| 2022-03-31 | $950.00 | $1,023.25 | 100 |
| 2022-03-30 | $950.00 | $1,023.25 | 0 |
| 2022-03-29 | $950.00 | $1,023.25 | 0 |
| 2022-03-28 | $950.00 | $1,023.25 | 200 |
| 2022-03-25 | $954.00 | $1,027.56 | 100 |
| 2022-03-24 | $954.00 | $1,027.56 | 500 |
| 2022-03-23 | $935.00 | $1,007.09 | 300 |
| 2022-03-22 | $950.00 | $1,023.25 | 100 |
| 2022-03-21 | $949.96 | $1,023.21 | 100 |
| 2022-03-18 | $939.00 | $1,011.40 | 100 |
| 2022-03-17 | $939.00 | $1,011.40 | 100 |
| 2022-03-16 | $940.00 | $1,012.48 | 0 |
| 2022-03-15 | $940.00 | $1,012.48 | 100 |
| 2022-03-14 | $950.00 | $1,023.25 | 100 |
| 2022-03-11 | $949.96 | $1,023.21 | 200 |
| 2022-03-10 | $950.00 | $1,023.25 | 100 |
| 2022-03-09 | $940.00 | $1,012.48 | 100 |
| 2022-03-08 | $915.02 | $985.57 | 400 |
| 2022-03-07 | $948.00 | $1,021.10 | 100 |
| 2022-03-04 | $948.00 | $1,021.10 | 100 |
| 2022-03-03 | $948.95 | $1,022.12 | 100 |
| 2022-03-02 | $948.96 | $1,022.13 | 0 |
| 2022-03-01 | $948.96 | $1,022.13 | 100 |
| 2022-02-28 | $948.00 | $1,021.10 | 100 |
| 2022-02-25 | $949.46 | $1,022.67 | 100 |
| 2022-02-24 | $926.00 | $997.40 | 100 |
| 2022-02-23 | $937.00 | $1,009.25 | 100 |
| 2022-02-22 | $937.00 | $1,009.25 | 100 |
| 2022-02-18 | $939.00 | $1,011.40 | 0 |
| 2022-02-17 | $939.00 | $1,011.40 | 0 |
| 2022-02-16 | $939.00 | $1,011.40 | 100 |
| 2022-02-15 | $940.00 | $1,012.48 | 100 |
| 2022-02-14 | $935.00 | $1,007.09 | 100 |
| 2022-02-11 | $930.00 | $1,001.71 | 100 |
| 2022-02-10 | $958.00 | $1,031.87 | 0 |
| 2022-02-09 | $958.00 | $1,031.87 | 100 |
| 2022-02-08 | $958.00 | $1,031.87 | 100 |
| 2022-02-07 | $954.00 | $1,027.56 | 100 |
| 2022-02-04 | $950.00 | $1,023.25 | 400 |
| 2022-02-03 | $930.00 | $1,001.71 | 100 |
| 2022-02-02 | $930.00 | $1,001.71 | 100 |
| 2022-02-01 | $929.00 | $1,000.63 | 100 |
| 2022-01-31 | $928.00 | $999.55 | 100 |
| 2022-01-28 | $929.00 | $1,000.63 | 100 |
| 2022-01-27 | $929.00 | $1,000.63 | 100 |
| 2022-01-26 | $945.00 | $1,017.87 | 100 |
| 2022-01-25 | $930.00 | $1,001.71 | 100 |
| 2022-01-24 | $947.00 | $1,020.02 | 100 |
| 2022-01-21 | $946.00 | $1,018.94 | 100 |
| 2022-01-20 | $951.00 | $1,024.33 | 100 |
| 2022-01-19 | $945.00 | $1,017.87 | 100 |
| 2022-01-18 | $950.96 | $1,024.29 | 100 |
| 2022-01-14 | $941.00 | $1,013.56 | 100 |
| 2022-01-13 | $941.00 | $1,013.56 | 100 |
| 2022-01-12 | $954.00 | $1,027.56 | 100 |
| 2022-01-11 | $936.00 | $1,008.17 | 100 |
| 2022-01-10 | $955.00 | $1,028.64 | 200 |
| 2022-01-07 | $959.86 | $1,033.87 | 100 |
| 2022-01-06 | $959.90 | $1,033.91 | 100 |
| 2022-01-05 | $956.00 | $1,029.71 | 100 |
| 2022-01-04 | $958.90 | $1,032.84 | 100 |
| 2022-01-03 | $955.00 | $1,028.64 | 100 |