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
- 2022-03-02 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 | $336.00 | $336.00 | 41 | — | — |
| 2022-12-29 | $329.16 | $329.16 | 13 | — | — |
| 2022-12-28 | $328.80 | $328.80 | 55 | — | — |
| 2022-12-27 | $345.60 | $345.60 | 78 | — | — |
| 2022-12-23 | $326.40 | $326.40 | 27 | — | — |
| 2022-12-22 | $328.20 | $328.20 | 52 | — | — |
| 2022-12-21 | $357.12 | $357.12 | 50 | — | — |
| 2022-12-20 | $343.20 | $343.20 | 145 | — | — |
| 2022-12-19 | $390.60 | $390.60 | 20 | — | — |
| 2022-12-16 | $390.60 | $390.60 | 15 | — | — |
| 2022-12-15 | $404.04 | $404.04 | 8 | — | — |
| 2022-12-14 | $390.00 | $390.00 | 20 | — | — |
| 2022-12-13 | $387.60 | $387.60 | 54 | — | — |
| 2022-12-12 | $406.80 | $406.80 | 38 | — | — |
| 2022-12-09 | $392.40 | $392.40 | 88 | — | — |
| 2022-12-08 | $396.00 | $396.00 | 295 | — | — |
| 2022-12-07 | $357.60 | $357.60 | 96 | — | — |
| 2022-12-06 | $391.20 | $391.20 | 246 | — | — |
| 2022-12-05 | $483.60 | $483.60 | 87 | — | — |
| 2022-12-02 | $486.00 | $486.00 | 0 | — | — |
| 2022-12-01 | $486.00 | $486.00 | 0 | — | — |
| 2022-11-30 | $486.00 | $486.00 | 55 | — | — |
| 2022-11-29 | $480.00 | $480.00 | 80 | — | — |
| 2022-11-28 | $488.40 | $488.40 | 17 | — | — |
| 2022-11-25 | $496.80 | $496.80 | 21 | — | — |
| 2022-11-23 | $480.00 | $480.00 | 91 | — | — |
| 2022-11-22 | $522.00 | $522.00 | 173 | — | — |
| 2022-11-21 | $492.00 | $492.00 | 141 | — | — |
| 2022-11-18 | $532.80 | $532.80 | 453 | — | — |
| 2022-11-17 | $496.80 | $496.80 | 115 | — | — |
| 2022-11-16 | $490.80 | $490.80 | 28 | — | — |
| 2022-11-15 | $487.20 | $487.20 | 46 | — | — |
| 2022-11-14 | $476.40 | $476.40 | 69 | — | — |
| 2022-11-11 | $454.80 | $454.80 | 79 | — | — |
| 2022-11-10 | $444.00 | $444.00 | 28 | — | — |
| 2022-11-09 | $432.00 | $432.00 | 80 | — | — |
| 2022-11-08 | $461.40 | $461.40 | 73 | — | — |
| 2022-11-07 | $445.20 | $445.20 | 56 | — | — |
| 2022-11-04 | $471.00 | $471.00 | 38 | — | — |
| 2022-11-03 | $476.40 | $476.40 | 7 | — | — |
| 2022-11-02 | $476.40 | $476.40 | 10 | — | — |
| 2022-11-01 | $478.80 | $478.80 | 38 | — | — |
| 2022-10-31 | $475.20 | $475.20 | 23 | — | — |
| 2022-10-28 | $490.80 | $490.80 | 23 | — | — |
| 2022-10-27 | $490.44 | $490.44 | 20 | — | — |
| 2022-10-26 | $501.60 | $501.60 | 26 | — | — |
| 2022-10-25 | $498.00 | $498.00 | 23 | — | — |
| 2022-10-24 | $456.00 | $456.00 | 81 | — | — |
| 2022-10-21 | $482.40 | $482.40 | 38 | — | — |
| 2022-10-20 | $495.00 | $495.00 | 13 | — | — |
| 2022-10-19 | $498.00 | $498.00 | 18 | — | — |
| 2022-10-18 | $511.20 | $511.20 | 8 | — | — |
| 2022-10-17 | $510.00 | $510.00 | 149 | — | — |
| 2022-10-14 | $514.80 | $514.80 | 91 | — | — |
| 2022-10-13 | $543.60 | $543.60 | 385 | — | — |
| 2022-10-12 | $549.00 | $549.00 | 27 | — | — |
| 2022-10-11 | $522.00 | $522.00 | 158 | — | — |
| 2022-10-10 | $537.60 | $537.60 | 35 | — | — |
| 2022-10-07 | $571.20 | $571.20 | 144 | — | — |
| 2022-10-06 | $541.20 | $541.20 | 46 | — | — |
| 2022-10-05 | $536.40 | $536.40 | 19 | — | — |
| 2022-10-04 | $534.00 | $534.00 | 42 | — | — |
| 2022-10-03 | $518.40 | $518.40 | 122 | — | — |
| 2022-09-30 | $521.04 | $521.04 | 48 | — | — |
| 2022-09-29 | $501.60 | $501.60 | 21 | — | — |
| 2022-09-28 | $522.00 | $522.00 | 33 | — | — |
| 2022-09-27 | $540.00 | $540.00 | 165 | — | — |
| 2022-09-26 | $540.00 | $540.00 | 27 | — | — |
| 2022-09-23 | $577.20 | $577.20 | 26 | — | — |
| 2022-09-22 | $580.80 | $580.80 | 9 | — | — |
| 2022-09-21 | $627.60 | $627.60 | 83 | — | — |
| 2022-09-20 | $668.76 | $668.76 | 91 | — | — |
| 2022-09-19 | $657.72 | $657.72 | 71 | — | — |
| 2022-09-16 | $624.00 | $624.00 | 80 | — | — |
| 2022-09-15 | $612.00 | $612.00 | 108 | — | — |
| 2022-09-14 | $612.00 | $612.00 | 94 | — | — |
| 2022-09-13 | $600.00 | $600.00 | 140 | — | — |
| 2022-09-12 | $589.20 | $589.20 | 184 | — | — |
| 2022-09-09 | $566.40 | $566.40 | 119 | — | — |
| 2022-09-08 | $528.00 | $528.00 | 73 | — | — |
| 2022-09-07 | $505.20 | $505.20 | 32 | — | — |
| 2022-09-06 | $532.80 | $532.80 | 108 | — | — |
| 2022-09-02 | $499.20 | $499.20 | 42 | — | — |
| 2022-09-01 | $506.40 | $506.40 | 48 | — | — |
| 2022-08-31 | $506.40 | $506.40 | 38 | — | — |
| 2022-08-30 | $522.00 | $522.00 | 61 | — | — |
| 2022-08-29 | $508.80 | $508.80 | 358 | — | — |
| 2022-08-26 | $517.68 | $517.68 | 110 | — | — |
| 2022-08-25 | $510.00 | $510.00 | 112 | — | — |
| 2022-08-24 | $536.40 | $536.40 | 118 | — | — |
| 2022-08-23 | $580.80 | $580.80 | 317 | — | — |
| 2022-08-22 | $607.20 | $607.20 | 53 | — | — |
| 2022-08-19 | $654.00 | $654.00 | 178 | — | — |
| 2022-08-18 | $662.16 | $662.16 | 68 | — | — |
| 2022-08-17 | $655.20 | $655.20 | 135 | — | — |
| 2022-08-16 | $667.20 | $667.20 | 289 | — | — |
| 2022-08-15 | $589.20 | $589.20 | 53 | — | — |
| 2022-08-12 | $578.40 | $578.40 | 44 | — | — |
| 2022-08-11 | $571.20 | $571.20 | 71 | — | — |
| 2022-08-10 | $583.20 | $583.20 | 62 | — | — |
| 2022-08-09 | $576.00 | $576.00 | 88 | — | — |
| 2022-08-08 | $571.20 | $571.20 | 121 | — | — |
| 2022-08-05 | $586.80 | $586.80 | 620 | — | — |
| 2022-08-04 | $451.20 | $451.20 | 38 | — | — |
| 2022-08-03 | $445.20 | $445.20 | 66 | — | — |
| 2022-08-02 | $428.40 | $428.40 | 77 | — | — |
| 2022-08-01 | $425.76 | $425.76 | 29 | — | — |
| 2022-07-29 | $418.80 | $418.80 | 57 | — | — |
| 2022-07-28 | $426.00 | $426.00 | 52 | — | — |
| 2022-07-27 | $424.80 | $424.80 | 56 | — | — |
| 2022-07-26 | $423.60 | $423.60 | 33 | — | — |
| 2022-07-25 | $450.00 | $450.00 | 23 | — | — |
| 2022-07-22 | $460.80 | $460.80 | 63 | — | — |
| 2022-07-21 | $465.60 | $465.60 | 195 | — | — |
| 2022-07-20 | $420.00 | $420.00 | 130 | — | — |
| 2022-07-19 | $433.20 | $433.20 | 30 | — | — |
| 2022-07-18 | $427.20 | $427.20 | 123 | — | — |
| 2022-07-15 | $412.20 | $412.20 | 233 | — | — |
| 2022-07-14 | $432.00 | $432.00 | 18 | — | — |
| 2022-07-13 | $439.20 | $439.20 | 103 | — | — |
| 2022-07-12 | $434.40 | $434.40 | 105 | — | — |
| 2022-07-11 | $469.20 | $469.20 | 58 | — | — |
| 2022-07-08 | $489.60 | $489.60 | 108 | — | — |
| 2022-07-07 | $474.00 | $474.00 | 150 | — | — |
| 2022-07-06 | $459.60 | $459.60 | 41 | — | — |
| 2022-07-05 | $455.40 | $455.40 | 51 | — | — |
| 2022-07-01 | $445.80 | $445.80 | 66 | — | — |
| 2022-06-30 | $462.60 | $462.60 | 136 | — | — |
| 2022-06-29 | $469.20 | $469.20 | 327 | — | — |
| 2022-06-28 | $530.16 | $530.16 | 72 | — | — |
| 2022-06-27 | $536.76 | $536.76 | 53 | — | — |
| 2022-06-24 | $532.20 | $532.20 | 211 | — | — |
| 2022-06-23 | $508.80 | $508.80 | 161 | — | — |
| 2022-06-22 | $516.00 | $516.00 | 165 | — | — |
| 2022-06-21 | $561.60 | $561.60 | 158 | — | — |
| 2022-06-17 | $586.80 | $586.80 | 33 | — | — |
| 2022-06-16 | $555.60 | $555.60 | 189 | — | — |
| 2022-06-15 | $616.20 | $616.20 | 208 | — | — |
| 2022-06-14 | $618.00 | $618.00 | 54 | — | — |
| 2022-06-13 | $679.20 | $679.20 | 88 | — | — |
| 2022-06-10 | $672.00 | $672.00 | 65 | — | — |
| 2022-06-09 | $780.00 | $780.00 | 23 | — | — |
| 2022-06-08 | $801.60 | $801.60 | 43 | — | — |
| 2022-06-07 | $792.00 | $792.00 | 28 | — | — |
| 2022-06-06 | $804.00 | $804.00 | 81 | — | — |
| 2022-06-03 | $828.00 | $828.00 | 304 | — | — |
| 2022-06-02 | $820.80 | $820.80 | 45 | — | — |
| 2022-06-01 | $839.40 | $839.40 | 98 | — | — |
| 2022-05-31 | $876.00 | $876.00 | 138 | — | — |
| 2022-05-27 | $898.80 | $898.80 | 31 | — | — |
| 2022-05-26 | $845.04 | $845.04 | 36 | — | — |
| 2022-05-25 | $874.80 | $874.80 | 88 | — | — |
| 2022-05-24 | $840.00 | $840.00 | 95 | — | — |
| 2022-05-23 | $878.40 | $878.40 | 73 | — | — |
| 2022-05-20 | $925.20 | $925.20 | 93 | — | — |
| 2022-05-19 | $966.00 | $966.00 | 170 | — | — |
| 2022-05-18 | $1,036.80 | $1,036.80 | 232 | — | — |
| 2022-05-17 | $1,008.00 | $1,008.00 | 356 | — | — |
| 2022-05-16 | $914.40 | $914.40 | 229 | — | — |
| 2022-05-13 | $858.00 | $858.00 | 524 | — | — |
| 2022-05-12 | $753.60 | $753.60 | 295 | — | — |
| 2022-05-11 | $678.00 | $678.00 | 391 | — | — |
| 2022-05-10 | $752.40 | $752.40 | 548 | — | — |
| 2022-05-09 | $762.00 | $762.00 | 0 | — | — |
| 2022-05-06 | $762.00 | $762.00 | 0 | — | — |
| 2022-05-05 | $762.00 | $762.00 | 195 | — | — |
| 2022-05-04 | $753.60 | $753.60 | 244 | — | — |
| 2022-05-03 | $808.80 | $808.80 | 82 | — | — |
| 2022-05-02 | $811.20 | $811.20 | 79 | — | — |
| 2022-04-29 | $804.00 | $804.00 | 337 | — | — |
| 2022-04-28 | $806.40 | $806.40 | 508 | — | — |
| 2022-04-27 | $804.00 | $804.00 | 393 | — | — |
| 2022-04-26 | $816.00 | $816.00 | 410 | — | — |
| 2022-04-25 | $870.00 | $870.00 | 163 | — | — |
| 2022-04-22 | $889.20 | $889.20 | 204 | — | — |
| 2022-04-21 | $938.40 | $938.40 | 317 | — | — |
| 2022-04-20 | $961.20 | $961.20 | 433 | — | — |
| 2022-04-19 | $972.00 | $972.00 | 401 | — | — |
| 2022-04-18 | $938.40 | $938.40 | 354 | — | — |
| 2022-04-14 | $948.00 | $948.00 | 160 | — | — |
| 2022-04-13 | $992.40 | $992.40 | 621 | — | — |
| 2022-04-12 | $945.60 | $945.60 | 850 | — | — |
| 2022-04-11 | $940.80 | $940.80 | 1,322 | — | — |
| 2022-04-08 | $1,024.80 | $1,024.80 | 477 | — | — |
| 2022-04-07 | $1,014.00 | $1,014.00 | 868 | — | — |
| 2022-04-06 | $1,070.40 | $1,070.40 | 693 | — | — |
| 2022-04-05 | $1,095.60 | $1,095.60 | 1,335 | — | — |
| 2022-04-04 | $1,096.80 | $1,096.80 | 565 | — | — |
| 2022-04-01 | $1,075.20 | $1,075.20 | 979 | — | — |
| 2022-03-31 | $1,099.20 | $1,099.20 | 1,154 | — | — |
| 2022-03-30 | $1,122.00 | $1,122.00 | 1,577 | — | — |
| 2022-03-29 | $1,140.00 | $1,140.00 | 2,349 | — | — |
| 2022-03-28 | $1,239.60 | $1,239.60 | 2,570 | — | — |
| 2022-03-25 | $1,336.80 | $1,336.80 | 3,224 | — | — |
| 2022-03-24 | $1,429.20 | $1,429.20 | 8,973 | — | — |
| 2022-03-23 | $1,413.60 | $1,413.60 | 0 | — | — |
| 2022-03-22 | $1,413.60 | $1,413.60 | 0 | — | — |
| 2022-03-21 | $1,413.60 | $1,413.60 | 5,207 | — | — |
| 2022-03-18 | $1,476.00 | $1,476.00 | 31,226 | — | — |
| 2022-03-17 | $1,437.60 | $1,437.60 | 9,668 | — | — |
| 2022-03-16 | $1,656.00 | $1,656.00 | 24,638 | — | — |
| 2022-03-15 | $4,260.00 | $4,260.00 | 9,046 | — | — |
| 2022-03-14 | $2,748.00 | $2,748.00 | 224 | — | — |
| 2022-03-11 | $1,699.20 | $1,699.20 | 4 | — | — |
| 2022-03-10 | $1,278.12 | $1,278.12 | 3 | — | — |
| 2022-03-09 | $1,254.84 | $1,254.84 | 0 | — | — |
| 2022-03-08 | $1,254.84 | $1,254.84 | 0 | — | — |
| 2022-03-07 | $1,254.84 | $1,254.84 | 9 | — | — |
| 2022-03-04 | $1,540.80 | $1,540.80 | 6 | — | — |
| 2022-03-03 | $1,792.80 | $1,792.80 | 17 | — | — |
| 2022-03-02 | $1,785.60 | $1,785.60 | 73 | — | — |