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
- 2008-06-11 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 | $296.00 | $296.00 | 883 | — | — |
| 2022-12-29 | $296.00 | $296.00 | 422 | — | — |
| 2022-12-28 | $288.00 | $288.00 | 1,015 | — | — |
| 2022-12-27 | $344.00 | $344.00 | 753 | — | — |
| 2022-12-23 | $344.00 | $344.00 | 156 | — | — |
| 2022-12-22 | $344.00 | $344.00 | 434 | — | — |
| 2022-12-21 | $400.00 | $400.00 | 298 | — | — |
| 2022-12-20 | $400.00 | $400.00 | 507 | — | — |
| 2022-12-19 | $432.00 | $432.00 | 1,559 | — | — |
| 2022-12-16 | $368.00 | $368.00 | 1,677 | — | — |
| 2022-12-15 | $288.00 | $288.00 | 186 | — | — |
| 2022-12-14 | $280.00 | $280.00 | 126 | — | — |
| 2022-12-13 | $280.00 | $280.00 | 485 | — | — |
| 2022-12-12 | $272.00 | $272.00 | 135 | — | — |
| 2022-12-09 | $280.00 | $280.00 | 234 | — | — |
| 2022-12-08 | $288.00 | $288.00 | 49 | — | — |
| 2022-12-07 | $280.00 | $280.00 | 90 | — | — |
| 2022-12-06 | $288.00 | $288.00 | 137 | — | — |
| 2022-12-05 | $288.00 | $288.00 | 66 | — | — |
| 2022-12-02 | $288.00 | $288.00 | 105 | — | — |
| 2022-12-01 | $280.00 | $280.00 | 68 | — | — |
| 2022-11-30 | $288.00 | $288.00 | 130 | — | — |
| 2022-11-29 | $288.00 | $288.00 | 122 | — | — |
| 2022-11-28 | $288.00 | $288.00 | 184 | — | — |
| 2022-11-25 | $288.00 | $288.00 | 60 | — | — |
| 2022-11-23 | $272.00 | $272.00 | 366 | — | — |
| 2022-11-22 | $288.00 | $288.00 | 258 | — | — |
| 2022-11-21 | $304.00 | $304.00 | 253 | — | — |
| 2022-11-18 | $320.00 | $320.00 | 63 | — | — |
| 2022-11-17 | $328.00 | $328.00 | 75 | — | — |
| 2022-11-16 | $328.00 | $328.00 | 94 | — | — |
| 2022-11-15 | $336.00 | $336.00 | 101 | — | — |
| 2022-11-14 | $328.00 | $328.00 | 61 | — | — |
| 2022-11-11 | $328.00 | $328.00 | 208 | — | — |
| 2022-11-10 | $336.00 | $336.00 | 182 | — | — |
| 2022-11-09 | $320.00 | $320.00 | 236 | — | — |
| 2022-11-08 | $344.00 | $344.00 | 181 | — | — |
| 2022-11-07 | $344.00 | $344.00 | 114 | — | — |
| 2022-11-04 | $352.00 | $352.00 | 153 | — | — |
| 2022-11-03 | $344.00 | $344.00 | 117 | — | — |
| 2022-11-02 | $352.00 | $352.00 | 75 | — | — |
| 2022-11-01 | $360.00 | $360.00 | 331 | — | — |
| 2022-10-31 | $392.00 | $392.00 | 77 | — | — |
| 2022-10-28 | $376.00 | $376.00 | 126 | — | — |
| 2022-10-27 | $368.00 | $368.00 | 47 | — | — |
| 2022-10-26 | $368.00 | $368.00 | 183 | — | — |
| 2022-10-25 | $352.00 | $352.00 | 173 | — | — |
| 2022-10-24 | $352.00 | $352.00 | 220 | — | — |
| 2022-10-21 | $352.00 | $352.00 | 128 | — | — |
| 2022-10-20 | $360.00 | $360.00 | 57 | — | — |
| 2022-10-19 | $360.00 | $360.00 | 46 | — | — |
| 2022-10-18 | $360.00 | $360.00 | 93 | — | — |
| 2022-10-17 | $360.00 | $360.00 | 103 | — | — |
| 2022-10-14 | $352.00 | $352.00 | 78 | — | — |
| 2022-10-13 | $376.00 | $376.00 | 185 | — | — |
| 2022-10-12 | $360.00 | $360.00 | 307 | — | — |
| 2022-10-11 | $344.00 | $344.00 | 86 | — | — |
| 2022-10-10 | $360.00 | $360.00 | 95 | — | — |
| 2022-10-07 | $368.00 | $368.00 | 135 | — | — |
| 2022-10-06 | $384.00 | $384.00 | 397 | — | — |
| 2022-10-05 | $384.00 | $384.00 | 112 | — | — |
| 2022-10-04 | $384.00 | $384.00 | 135 | — | — |
| 2022-10-03 | $384.00 | $384.00 | 161 | — | — |
| 2022-09-30 | $368.00 | $368.00 | 64 | — | — |
| 2022-09-29 | $376.00 | $376.00 | 92 | — | — |
| 2022-09-28 | $376.00 | $376.00 | 103 | — | — |
| 2022-09-27 | $384.00 | $384.00 | 204 | — | — |
| 2022-09-26 | $376.00 | $376.00 | 205 | — | — |
| 2022-09-23 | $368.00 | $368.00 | 234 | — | — |
| 2022-09-22 | $352.00 | $352.00 | 267 | — | — |
| 2022-09-21 | $376.00 | $376.00 | 124 | — | — |
| 2022-09-20 | $376.00 | $376.00 | 115 | — | — |
| 2022-09-19 | $376.00 | $376.00 | 93 | — | — |
| 2022-09-16 | $384.00 | $384.00 | 74 | — | — |
| 2022-09-15 | $392.00 | $392.00 | 149 | — | — |
| 2022-09-14 | $400.00 | $400.00 | 339 | — | — |
| 2022-09-13 | $384.00 | $384.00 | 97 | — | — |
| 2022-09-12 | $384.00 | $384.00 | 137 | — | — |
| 2022-09-09 | $376.00 | $376.00 | 196 | — | — |
| 2022-09-08 | $368.00 | $368.00 | 308 | — | — |
| 2022-09-07 | $360.00 | $360.00 | 105 | — | — |
| 2022-09-06 | $344.00 | $344.00 | 121 | — | — |
| 2022-09-02 | $352.00 | $352.00 | 168 | — | — |
| 2022-09-01 | $360.00 | $360.00 | 171 | — | — |
| 2022-08-31 | $352.00 | $352.00 | 151 | — | — |
| 2022-08-30 | $352.00 | $352.00 | 213 | — | — |
| 2022-08-29 | $360.00 | $360.00 | 92 | — | — |
| 2022-08-26 | $368.00 | $368.00 | 432 | — | — |
| 2022-08-25 | $384.00 | $384.00 | 533 | — | — |
| 2022-08-24 | $384.00 | $384.00 | 136 | — | — |
| 2022-08-23 | $376.00 | $376.00 | 175 | — | — |
| 2022-08-22 | $384.00 | $384.00 | 346 | — | — |
| 2022-08-19 | $376.00 | $376.00 | 991 | — | — |
| 2022-08-18 | $424.00 | $424.00 | 165 | — | — |
| 2022-08-17 | $448.00 | $448.00 | 255 | — | — |
| 2022-08-16 | $440.00 | $440.00 | 379 | — | — |
| 2022-08-15 | $456.00 | $456.00 | 196 | — | — |
| 2022-08-12 | $456.00 | $456.00 | 310 | — | — |
| 2022-08-11 | $448.00 | $448.00 | 321 | — | — |
| 2022-08-10 | $424.00 | $424.00 | 203 | — | — |
| 2022-08-09 | $424.00 | $424.00 | 220 | — | — |
| 2022-08-08 | $400.00 | $400.00 | 381 | — | — |
| 2022-08-05 | $416.00 | $416.00 | 250 | — | — |
| 2022-08-04 | $424.00 | $424.00 | 1,008 | — | — |
| 2022-08-03 | $416.00 | $416.00 | 389 | — | — |
| 2022-08-02 | $392.00 | $392.00 | 389 | — | — |
| 2022-08-01 | $352.00 | $352.00 | 86 | — | — |
| 2022-07-29 | $344.00 | $344.00 | 160 | — | — |
| 2022-07-28 | $352.00 | $352.00 | 312 | — | — |
| 2022-07-27 | $344.00 | $344.00 | 600 | — | — |
| 2022-07-26 | $320.00 | $320.00 | 288 | — | — |
| 2022-07-25 | $336.00 | $336.00 | 166 | — | — |
| 2022-07-22 | $352.00 | $352.00 | 304 | — | — |
| 2022-07-21 | $384.00 | $384.00 | 256 | — | — |
| 2022-07-20 | $400.00 | $400.00 | 1,510 | — | — |
| 2022-07-19 | $352.00 | $352.00 | 760 | — | — |
| 2022-07-18 | $336.00 | $336.00 | 779 | — | — |
| 2022-07-15 | $336.00 | $336.00 | 185 | — | — |
| 2022-07-14 | $336.00 | $336.00 | 611 | — | — |
| 2022-07-13 | $328.00 | $328.00 | 121 | — | — |
| 2022-07-12 | $336.00 | $336.00 | 91 | — | — |
| 2022-07-11 | $336.00 | $336.00 | 162 | — | — |
| 2022-07-08 | $360.00 | $360.00 | 216 | — | — |
| 2022-07-07 | $360.00 | $360.00 | 468 | — | — |
| 2022-07-06 | $336.00 | $336.00 | 140 | — | — |
| 2022-07-05 | $320.00 | $320.00 | 453 | — | — |
| 2022-07-01 | $304.00 | $304.00 | 805 | — | — |
| 2022-06-30 | $336.00 | $336.00 | 249 | — | — |
| 2022-06-29 | $360.00 | $360.00 | 184 | — | — |
| 2022-06-28 | $368.00 | $368.00 | 344 | — | — |
| 2022-06-27 | $344.00 | $344.00 | 212 | — | — |
| 2022-06-24 | $336.00 | $336.00 | 392 | — | — |
| 2022-06-23 | $312.00 | $312.00 | 535 | — | — |
| 2022-06-22 | $328.00 | $328.00 | 159 | — | — |
| 2022-06-21 | $320.00 | $320.00 | 415 | — | — |
| 2022-06-17 | $312.00 | $312.00 | 662 | — | — |
| 2022-06-16 | $320.00 | $320.00 | 407 | — | — |
| 2022-06-15 | $336.00 | $336.00 | 339 | — | — |
| 2022-06-14 | $320.00 | $320.00 | 385 | — | — |
| 2022-06-13 | $320.00 | $320.00 | 1,933 | — | — |
| 2022-06-10 | $392.00 | $392.00 | 639 | — | — |
| 2022-06-09 | $424.00 | $424.00 | 4,643 | — | — |
| 2022-06-08 | $384.00 | $384.00 | 579 | — | — |
| 2022-06-07 | $384.00 | $384.00 | 298 | — | — |
| 2022-06-06 | $384.00 | $384.00 | 429 | — | — |
| 2022-06-03 | $400.00 | $400.00 | 214 | — | — |
| 2022-06-02 | $400.00 | $400.00 | 546 | — | — |
| 2022-06-01 | $416.00 | $416.00 | 763 | — | — |
| 2022-05-31 | $416.00 | $416.00 | 1,391 | — | — |
| 2022-05-27 | $392.00 | $392.00 | 9,353 | — | — |
| 2022-05-26 | $352.00 | $352.00 | 323 | — | — |
| 2022-05-25 | $352.00 | $352.00 | 204 | — | — |
| 2022-05-24 | $344.00 | $344.00 | 231 | — | — |
| 2022-05-23 | $360.00 | $360.00 | 298 | — | — |
| 2022-05-20 | $376.00 | $376.00 | 386 | — | — |
| 2022-05-19 | $408.00 | $408.00 | 245 | — | — |
| 2022-05-18 | $408.00 | $408.00 | 227 | — | — |
| 2022-05-17 | $408.00 | $408.00 | 178 | — | — |
| 2022-05-16 | $384.00 | $384.00 | 407 | — | — |
| 2022-05-13 | $368.00 | $368.00 | 657 | — | — |
| 2022-05-12 | $376.00 | $376.00 | 490 | — | — |
| 2022-05-11 | $400.00 | $400.00 | 348 | — | — |
| 2022-05-10 | $424.00 | $424.00 | 266 | — | — |
| 2022-05-09 | $448.00 | $448.00 | 533 | — | — |
| 2022-05-06 | $488.00 | $488.00 | 210 | — | — |
| 2022-05-05 | $512.00 | $512.00 | 397 | — | — |
| 2022-05-04 | $592.00 | $592.00 | 590 | — | — |
| 2022-05-03 | $504.00 | $504.00 | 237 | — | — |
| 2022-05-02 | $496.00 | $496.00 | 400 | — | — |
| 2022-04-29 | $496.00 | $496.00 | 230 | — | — |
| 2022-04-28 | $504.00 | $504.00 | 252 | — | — |
| 2022-04-27 | $512.00 | $512.00 | 207 | — | — |
| 2022-04-26 | $504.00 | $504.00 | 424 | — | — |
| 2022-04-25 | $544.00 | $544.00 | 258 | — | — |
| 2022-04-22 | $544.00 | $544.00 | 263 | — | — |
| 2022-04-21 | $536.00 | $536.00 | 272 | — | — |
| 2022-04-20 | $560.00 | $560.00 | 259 | — | — |
| 2022-04-19 | $576.00 | $576.00 | 277 | — | — |
| 2022-04-18 | $584.00 | $584.00 | 262 | — | — |
| 2022-04-14 | $560.00 | $560.00 | 165 | — | — |
| 2022-04-13 | $552.00 | $552.00 | 273 | — | — |
| 2022-04-12 | $560.00 | $560.00 | 336 | — | — |
| 2022-04-11 | $560.00 | $560.00 | 214 | — | — |
| 2022-04-08 | $560.00 | $560.00 | 208 | — | — |
| 2022-04-07 | $568.00 | $568.00 | 282 | — | — |
| 2022-04-06 | $600.00 | $600.00 | 427 | — | — |
| 2022-04-05 | $624.00 | $624.00 | 341 | — | — |
| 2022-04-04 | $656.00 | $656.00 | 845 | — | — |
| 2022-04-01 | $640.00 | $640.00 | 1,074 | — | — |
| 2022-03-31 | $608.00 | $608.00 | 574 | — | — |
| 2022-03-30 | $640.00 | $640.00 | 535 | — | — |
| 2022-03-29 | $640.00 | $640.00 | 662 | — | — |
| 2022-03-28 | $664.00 | $664.00 | 1,290 | — | — |
| 2022-03-25 | $624.00 | $624.00 | 821 | — | — |
| 2022-03-24 | $656.00 | $656.00 | 1,001 | — | — |
| 2022-03-23 | $680.00 | $680.00 | 1,286 | — | — |
| 2022-03-22 | $704.00 | $704.00 | 2,358 | — | — |
| 2022-03-21 | $624.00 | $624.00 | 1,123 | — | — |
| 2022-03-18 | $672.00 | $672.00 | 4,102 | — | — |
| 2022-03-17 | $608.00 | $608.00 | 693 | — | — |
| 2022-03-16 | $616.00 | $616.00 | 996 | — | — |
| 2022-03-15 | $496.00 | $496.00 | 504 | — | — |
| 2022-03-14 | $480.00 | $480.00 | 547 | — | — |
| 2022-03-11 | $520.00 | $520.00 | 395 | — | — |
| 2022-03-10 | $552.00 | $552.00 | 337 | — | — |
| 2022-03-09 | $544.00 | $544.00 | 722 | — | — |
| 2022-03-08 | $528.00 | $528.00 | 806 | — | — |
| 2022-03-07 | $520.00 | $520.00 | 553 | — | — |
| 2022-03-04 | $560.00 | $560.00 | 620 | — | — |
| 2022-03-03 | $592.00 | $592.00 | 518 | — | — |
| 2022-03-02 | $656.00 | $656.00 | 368 | — | — |
| 2022-03-01 | $656.00 | $656.00 | 646 | — | — |
| 2022-02-28 | $600.00 | $600.00 | 513 | — | — |
| 2022-02-25 | $592.00 | $592.00 | 460 | — | — |
| 2022-02-24 | $584.00 | $584.00 | 732 | — | — |
| 2022-02-23 | $560.00 | $560.00 | 678 | — | — |
| 2022-02-22 | $584.00 | $584.00 | 602 | — | — |
| 2022-02-18 | $632.00 | $632.00 | 609 | — | — |
| 2022-02-17 | $624.00 | $624.00 | 606 | — | — |
| 2022-02-16 | $664.00 | $664.00 | 722 | — | — |
| 2022-02-15 | $656.00 | $656.00 | 452 | — | — |
| 2022-02-14 | $640.00 | $640.00 | 536 | — | — |
| 2022-02-11 | $672.00 | $672.00 | 539 | — | — |
| 2022-02-10 | $696.00 | $696.00 | 695 | — | — |
| 2022-02-09 | $720.00 | $720.00 | 514 | — | — |
| 2022-02-08 | $680.00 | $680.00 | 716 | — | — |
| 2022-02-07 | $680.00 | $680.00 | 1,268 | — | — |
| 2022-02-04 | $680.00 | $680.00 | 844 | — | — |
| 2022-02-03 | $640.00 | $640.00 | 703 | — | — |
| 2022-02-02 | $664.00 | $664.00 | 773 | — | — |
| 2022-02-01 | $688.00 | $688.00 | 828 | — | — |
| 2022-01-31 | $664.00 | $664.00 | 2,210 | — | — |
| 2022-01-28 | $544.00 | $544.00 | 846 | — | — |
| 2022-01-27 | $544.00 | $544.00 | 892 | — | — |
| 2022-01-26 | $592.00 | $592.00 | 892 | — | — |
| 2022-01-25 | $632.00 | $632.00 | 662 | — | — |
| 2022-01-24 | $624.00 | $624.00 | 2,026 | — | — |
| 2022-01-21 | $648.00 | $648.00 | 1,592 | — | — |
| 2022-01-20 | $736.00 | $736.00 | 695 | — | — |
| 2022-01-19 | $744.00 | $744.00 | 775 | — | — |
| 2022-01-18 | $784.00 | $784.00 | 1,244 | — | — |
| 2022-01-14 | $776.00 | $776.00 | 1,680 | — | — |
| 2022-01-13 | $808.00 | $808.00 | 1,932 | — | — |
| 2022-01-12 | $864.00 | $864.00 | 2,073 | — | — |
| 2022-01-11 | $880.00 | $880.00 | 1,726 | — | — |
| 2022-01-10 | $832.00 | $832.00 | 2,122 | — | — |
| 2022-01-07 | $928.00 | $928.00 | 3,558 | — | — |
| 2022-01-06 | $960.00 | $960.00 | 1,490 | — | — |
| 2022-01-05 | $1,008.00 | $1,008.00 | 1,883 | — | — |
| 2022-01-04 | $1,120.00 | $1,120.00 | 1,741 | — | — |
| 2022-01-03 | $1,104.00 | $1,104.00 | 2,843 | — | — |