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
- 2021-07-20 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 | $459.60 | $459.60 | 28 | — | — |
| 2022-12-29 | $472.56 | $472.56 | 83 | — | — |
| 2022-12-28 | $441.60 | $441.60 | 65 | — | — |
| 2022-12-27 | $456.00 | $456.00 | 157 | — | — |
| 2022-12-23 | $472.80 | $472.80 | 69 | — | — |
| 2022-12-22 | $480.00 | $480.00 | 96 | — | — |
| 2022-12-21 | $492.00 | $492.00 | 138 | — | — |
| 2022-12-20 | $480.00 | $480.00 | 26 | — | — |
| 2022-12-19 | $487.20 | $487.20 | 222 | — | — |
| 2022-12-16 | $484.80 | $484.80 | 59 | — | — |
| 2022-12-15 | $480.00 | $480.00 | 63 | — | — |
| 2022-12-14 | $504.00 | $504.00 | 280 | — | — |
| 2022-12-13 | $462.48 | $462.48 | 128 | — | — |
| 2022-12-12 | $516.00 | $516.00 | 10 | — | — |
| 2022-12-09 | $492.00 | $492.00 | 4 | — | — |
| 2022-12-08 | $495.84 | $495.84 | 3 | — | — |
| 2022-12-07 | $480.00 | $480.00 | 42 | — | — |
| 2022-12-06 | $489.60 | $489.60 | 40 | — | — |
| 2022-12-05 | $496.80 | $496.80 | 60 | — | — |
| 2022-12-02 | $530.40 | $530.40 | 45 | — | — |
| 2022-12-01 | $522.00 | $522.00 | 10 | — | — |
| 2022-11-30 | $506.64 | $506.64 | 37 | — | — |
| 2022-11-29 | $516.00 | $516.00 | 34 | — | — |
| 2022-11-28 | $513.60 | $513.60 | 39 | — | — |
| 2022-11-25 | $547.20 | $547.20 | 270 | — | — |
| 2022-11-23 | $506.40 | $506.40 | 35 | — | — |
| 2022-11-22 | $508.80 | $508.80 | 98 | — | — |
| 2022-11-21 | $523.20 | $523.20 | 80 | — | — |
| 2022-11-18 | $549.60 | $549.60 | 83 | — | — |
| 2022-11-17 | $520.80 | $520.80 | 40 | — | — |
| 2022-11-16 | $530.40 | $530.40 | 14 | — | — |
| 2022-11-15 | $528.00 | $528.00 | 73 | — | — |
| 2022-11-14 | $517.20 | $517.20 | 41 | — | — |
| 2022-11-11 | $523.20 | $523.20 | 50 | — | — |
| 2022-11-10 | $540.00 | $540.00 | 128 | — | — |
| 2022-11-09 | $556.80 | $556.80 | 14 | — | — |
| 2022-11-08 | $534.96 | $534.96 | 43 | — | — |
| 2022-11-07 | $547.20 | $547.20 | 8 | — | — |
| 2022-11-04 | $540.00 | $540.00 | 67 | — | — |
| 2022-11-03 | $511.20 | $511.20 | 100 | — | — |
| 2022-11-02 | $532.80 | $532.80 | 67 | — | — |
| 2022-11-01 | $530.40 | $530.40 | 149 | — | — |
| 2022-10-31 | $537.60 | $537.60 | 103 | — | — |
| 2022-10-28 | $537.60 | $537.60 | 59 | — | — |
| 2022-10-27 | $535.20 | $535.20 | 47 | — | — |
| 2022-10-26 | $523.20 | $523.20 | 43 | — | — |
| 2022-10-25 | $518.40 | $518.40 | 36 | — | — |
| 2022-10-24 | $549.60 | $549.60 | 64 | — | — |
| 2022-10-21 | $518.40 | $518.40 | 11 | — | — |
| 2022-10-20 | $535.20 | $535.20 | 85 | — | — |
| 2022-10-19 | $542.40 | $542.40 | 125 | — | — |
| 2022-10-18 | $528.00 | $528.00 | 87 | — | — |
| 2022-10-17 | $552.00 | $552.00 | 98 | — | — |
| 2022-10-14 | $535.20 | $535.20 | 24 | — | — |
| 2022-10-13 | $523.20 | $523.20 | 85 | — | — |
| 2022-10-12 | $530.40 | $530.40 | 120 | — | — |
| 2022-10-11 | $520.80 | $520.80 | 128 | — | — |
| 2022-10-10 | $530.40 | $530.40 | 66 | — | — |
| 2022-10-07 | $540.00 | $540.00 | 60 | — | — |
| 2022-10-06 | $530.40 | $530.40 | 28 | — | — |
| 2022-10-05 | $549.60 | $549.60 | 166 | — | — |
| 2022-10-04 | $566.40 | $566.40 | 199 | — | — |
| 2022-10-03 | $554.40 | $554.40 | 25 | — | — |
| 2022-09-30 | $549.60 | $549.60 | 133 | — | — |
| 2022-09-29 | $566.40 | $566.40 | 58 | — | — |
| 2022-09-28 | $547.20 | $547.20 | 194 | — | — |
| 2022-09-27 | $580.80 | $580.80 | 24 | — | — |
| 2022-09-26 | $576.00 | $576.00 | 43 | — | — |
| 2022-09-23 | $537.60 | $537.60 | 23 | — | — |
| 2022-09-22 | $532.80 | $532.80 | 15 | — | — |
| 2022-09-21 | $518.40 | $518.40 | 46 | — | — |
| 2022-09-20 | $573.60 | $573.60 | 46 | — | — |
| 2022-09-19 | $580.80 | $580.80 | 51 | — | — |
| 2022-09-16 | $585.60 | $585.60 | 521 | — | — |
| 2022-09-15 | $585.60 | $585.60 | 182 | — | — |
| 2022-09-14 | $600.00 | $600.00 | 239 | — | — |
| 2022-09-13 | $616.80 | $616.80 | 207 | — | — |
| 2022-09-12 | $626.40 | $626.40 | 323 | — | — |
| 2022-09-09 | $657.60 | $657.60 | 131 | — | — |
| 2022-09-08 | $638.40 | $638.40 | 151 | — | — |
| 2022-09-07 | $621.60 | $621.60 | 98 | — | — |
| 2022-09-06 | $626.40 | $626.40 | 86 | — | — |
| 2022-09-02 | $609.60 | $609.60 | 40 | — | — |
| 2022-09-01 | $612.00 | $612.00 | 183 | — | — |
| 2022-08-31 | $616.08 | $616.08 | 208 | — | — |
| 2022-08-30 | $614.40 | $614.40 | 84 | — | — |
| 2022-08-29 | $600.00 | $600.00 | 239 | — | — |
| 2022-08-26 | $624.00 | $624.00 | 80 | — | — |
| 2022-08-25 | $602.40 | $602.40 | 265 | — | — |
| 2022-08-24 | $614.40 | $614.40 | 368 | — | — |
| 2022-08-23 | $530.40 | $530.40 | 44 | — | — |
| 2022-08-22 | $553.20 | $553.20 | 18 | — | — |
| 2022-08-19 | $506.40 | $506.40 | 61 | — | — |
| 2022-08-18 | $542.40 | $542.40 | 22 | — | — |
| 2022-08-17 | $542.40 | $542.40 | 15 | — | — |
| 2022-08-16 | $542.40 | $542.40 | 40 | — | — |
| 2022-08-15 | $535.20 | $535.20 | 16 | — | — |
| 2022-08-12 | $552.00 | $552.00 | 21 | — | — |
| 2022-08-11 | $511.20 | $511.20 | 23 | — | — |
| 2022-08-10 | $542.40 | $542.40 | 114 | — | — |
| 2022-08-09 | $520.80 | $520.80 | 3 | — | — |
| 2022-08-08 | $552.00 | $552.00 | 18 | — | — |
| 2022-08-05 | $556.80 | $556.80 | 23 | — | — |
| 2022-08-04 | $556.80 | $556.80 | 295 | — | — |
| 2022-08-03 | $595.20 | $595.20 | 28 | — | — |
| 2022-08-02 | $576.00 | $576.00 | 11 | — | — |
| 2022-08-01 | $573.60 | $573.60 | 78 | — | — |
| 2022-07-29 | $573.60 | $573.60 | 11 | — | — |
| 2022-07-28 | $559.20 | $559.20 | 5 | — | — |
| 2022-07-27 | $559.20 | $559.20 | 4 | — | — |
| 2022-07-26 | $564.00 | $564.00 | 6 | — | — |
| 2022-07-25 | $561.60 | $561.60 | 25 | — | — |
| 2022-07-22 | $571.20 | $571.20 | 18 | — | — |
| 2022-07-21 | $595.20 | $595.20 | 10 | — | — |
| 2022-07-20 | $559.20 | $559.20 | 25 | — | — |
| 2022-07-19 | $564.00 | $564.00 | 49 | — | — |
| 2022-07-18 | $576.00 | $576.00 | 9 | — | — |
| 2022-07-15 | $544.80 | $544.80 | 20 | — | — |
| 2022-07-14 | $556.80 | $556.80 | 18 | — | — |
| 2022-07-13 | $600.00 | $600.00 | 24 | — | — |
| 2022-07-12 | $616.80 | $616.80 | 58 | — | — |
| 2022-07-11 | $600.00 | $600.00 | 138 | — | — |
| 2022-07-08 | $588.00 | $588.00 | 24 | — | — |
| 2022-07-07 | $572.40 | $572.40 | 27 | — | — |
| 2022-07-06 | $554.40 | $554.40 | 67 | — | — |
| 2022-07-05 | $532.80 | $532.80 | 58 | — | — |
| 2022-07-01 | $511.20 | $511.20 | 9 | — | — |
| 2022-06-30 | $528.00 | $528.00 | 13 | — | — |
| 2022-06-29 | $516.00 | $516.00 | 4 | — | — |
| 2022-06-28 | $511.20 | $511.20 | 7 | — | — |
| 2022-06-27 | $516.00 | $516.00 | 15 | — | — |
| 2022-06-24 | $518.40 | $518.40 | 48 | — | — |
| 2022-06-23 | $494.40 | $494.40 | 10 | — | — |
| 2022-06-22 | $472.80 | $472.80 | 68 | — | — |
| 2022-06-21 | $484.80 | $484.80 | 54 | — | — |
| 2022-06-17 | $496.80 | $496.80 | 141 | — | — |
| 2022-06-16 | $530.40 | $530.40 | 73 | — | — |
| 2022-06-15 | $573.60 | $573.60 | 111 | — | — |
| 2022-06-14 | $640.80 | $640.80 | 549 | — | — |
| 2022-06-13 | $489.60 | $489.60 | 99 | — | — |
| 2022-06-10 | $516.00 | $516.00 | 61 | — | — |
| 2022-06-09 | $530.40 | $530.40 | 39 | — | — |
| 2022-06-08 | $552.00 | $552.00 | 34 | — | — |
| 2022-06-07 | $547.20 | $547.20 | 57 | — | — |
| 2022-06-06 | $516.00 | $516.00 | 37 | — | — |
| 2022-06-03 | $518.40 | $518.40 | 12 | — | — |
| 2022-06-02 | $525.60 | $525.60 | 58 | — | — |
| 2022-06-01 | $480.00 | $480.00 | 21 | — | — |
| 2022-05-31 | $499.20 | $499.20 | 17 | — | — |
| 2022-05-27 | $494.40 | $494.40 | 50 | — | — |
| 2022-05-26 | $487.20 | $487.20 | 15 | — | — |
| 2022-05-25 | $484.80 | $484.80 | 9 | — | — |
| 2022-05-24 | $492.00 | $492.00 | 39 | — | — |
| 2022-05-23 | $537.60 | $537.60 | 88 | — | — |
| 2022-05-20 | $518.40 | $518.40 | 25 | — | — |
| 2022-05-19 | $530.40 | $530.40 | 108 | — | — |
| 2022-05-18 | $516.00 | $516.00 | 15 | — | — |
| 2022-05-17 | $506.40 | $506.40 | 22 | — | — |
| 2022-05-16 | $506.40 | $506.40 | 34 | — | — |
| 2022-05-13 | $472.80 | $472.80 | 206 | — | — |
| 2022-05-12 | $477.60 | $477.60 | 54 | — | — |
| 2022-05-11 | $477.60 | $477.60 | 94 | — | — |
| 2022-05-10 | $470.40 | $470.40 | 78 | — | — |
| 2022-05-09 | $501.60 | $501.60 | 94 | — | — |
| 2022-05-06 | $494.40 | $494.40 | 68 | — | — |
| 2022-05-05 | $530.40 | $530.40 | 15 | — | — |
| 2022-05-04 | $542.40 | $542.40 | 22 | — | — |
| 2022-05-03 | $559.20 | $559.20 | 93 | — | — |
| 2022-05-02 | $561.60 | $561.60 | 5 | — | — |
| 2022-04-29 | $561.60 | $561.60 | 27 | — | — |
| 2022-04-28 | $566.40 | $566.40 | 110 | — | — |
| 2022-04-27 | $585.60 | $585.60 | 21 | — | — |
| 2022-04-26 | $561.60 | $561.60 | 57 | — | — |
| 2022-04-25 | $578.40 | $578.40 | 45 | — | — |
| 2022-04-22 | $624.00 | $624.00 | 34 | — | — |
| 2022-04-21 | $628.80 | $628.80 | 125 | — | — |
| 2022-04-20 | $636.00 | $636.00 | 82 | — | — |
| 2022-04-19 | $648.00 | $648.00 | 33 | — | — |
| 2022-04-18 | $638.40 | $638.40 | 154 | — | — |
| 2022-04-14 | $652.80 | $652.80 | 80 | — | — |
| 2022-04-13 | $660.00 | $660.00 | 94 | — | — |
| 2022-04-12 | $672.00 | $672.00 | 263 | — | — |
| 2022-04-11 | $758.40 | $758.40 | 96 | — | — |
| 2022-04-08 | $756.00 | $756.00 | 116 | — | — |
| 2022-04-07 | $754.80 | $754.80 | 243 | — | — |
| 2022-04-06 | $760.80 | $760.80 | 343 | — | — |
| 2022-04-05 | $703.20 | $703.20 | 478 | — | — |
| 2022-04-04 | $744.00 | $744.00 | 218 | — | — |
| 2022-04-01 | $709.20 | $709.20 | 373 | — | — |
| 2022-03-31 | $655.20 | $655.20 | 507 | — | — |
| 2022-03-30 | $604.80 | $604.80 | 126 | — | — |
| 2022-03-29 | $590.40 | $590.40 | 90 | — | — |
| 2022-03-28 | $578.40 | $578.40 | 167 | — | — |
| 2022-03-25 | $619.20 | $619.20 | 589 | — | — |
| 2022-03-24 | $568.80 | $568.80 | 435 | — | — |
| 2022-03-23 | $547.20 | $547.20 | 130 | — | — |
| 2022-03-22 | $492.00 | $492.00 | 117 | — | — |
| 2022-03-21 | $475.20 | $475.20 | 82 | — | — |
| 2022-03-18 | $484.80 | $484.80 | 199 | — | — |
| 2022-03-17 | $456.00 | $456.00 | 105 | — | — |
| 2022-03-16 | $465.60 | $465.60 | 473 | — | — |
| 2022-03-15 | $494.40 | $494.40 | 174 | — | — |
| 2022-03-14 | $504.00 | $504.00 | 29 | — | — |
| 2022-03-11 | $528.00 | $528.00 | 40 | — | — |
| 2022-03-10 | $528.00 | $528.00 | 26 | — | — |
| 2022-03-09 | $532.80 | $532.80 | 25 | — | — |
| 2022-03-08 | $528.00 | $528.00 | 26 | — | — |
| 2022-03-07 | $520.80 | $520.80 | 120 | — | — |
| 2022-03-04 | $544.80 | $544.80 | 51 | — | — |
| 2022-03-03 | $547.20 | $547.20 | 125 | — | — |
| 2022-03-02 | $520.80 | $520.80 | 51 | — | — |
| 2022-03-01 | $508.80 | $508.80 | 35 | — | — |
| 2022-02-28 | $525.60 | $525.60 | 47 | — | — |
| 2022-02-25 | $532.80 | $532.80 | 48 | — | — |
| 2022-02-24 | $496.80 | $496.80 | 35 | — | — |
| 2022-02-23 | $511.20 | $511.20 | 136 | — | — |
| 2022-02-22 | $506.40 | $506.40 | 67 | — | — |
| 2022-02-18 | $542.40 | $542.40 | 120 | — | — |
| 2022-02-17 | $564.00 | $564.00 | 146 | — | — |
| 2022-02-16 | $559.20 | $559.20 | 250 | — | — |
| 2022-02-15 | $564.00 | $564.00 | 61 | — | — |
| 2022-02-14 | $552.00 | $552.00 | 83 | — | — |
| 2022-02-11 | $568.80 | $568.80 | 170 | — | — |
| 2022-02-10 | $547.20 | $547.20 | 86 | — | — |
| 2022-02-09 | $530.40 | $530.40 | 247 | — | — |
| 2022-02-08 | $537.60 | $537.60 | 102 | — | — |
| 2022-02-07 | $542.40 | $542.40 | 162 | — | — |
| 2022-02-04 | $506.40 | $506.40 | 72 | — | — |
| 2022-02-03 | $506.40 | $506.40 | 38 | — | — |
| 2022-02-02 | $520.80 | $520.80 | 29 | — | — |
| 2022-02-01 | $520.80 | $520.80 | 48 | — | — |
| 2022-01-31 | $513.60 | $513.60 | 253 | — | — |
| 2022-01-28 | $492.00 | $492.00 | 35 | — | — |
| 2022-01-27 | $482.40 | $482.40 | 686 | — | — |
| 2022-01-26 | $518.40 | $518.40 | 206 | — | — |
| 2022-01-25 | $532.80 | $532.80 | 776 | — | — |
| 2022-01-24 | $511.20 | $511.20 | 1,930 | — | — |
| 2022-01-21 | $484.80 | $484.80 | 922 | — | — |
| 2022-01-20 | $556.80 | $556.80 | 4,740 | — | — |
| 2022-01-19 | $496.80 | $496.80 | 252 | — | — |
| 2022-01-18 | $516.00 | $516.00 | 235 | — | — |
| 2022-01-14 | $532.80 | $532.80 | 227 | — | — |
| 2022-01-13 | $554.40 | $554.40 | 171 | — | — |
| 2022-01-12 | $554.40 | $554.40 | 87 | — | — |
| 2022-01-11 | $573.60 | $573.60 | 606 | — | — |
| 2022-01-10 | $542.40 | $542.40 | 119 | — | — |
| 2022-01-07 | $532.80 | $532.80 | 208 | — | — |
| 2022-01-06 | $552.00 | $552.00 | 220 | — | — |
| 2022-01-05 | $554.40 | $554.40 | 494 | — | — |
| 2022-01-04 | $561.60 | $561.60 | 498 | — | — |
| 2022-01-03 | $568.80 | $568.80 | 674 | — | — |