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
- 2021-06-30 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 | $1,025.50 | $1,025.50 | 3,934 | — | — |
| 2022-12-29 | $996.10 | $996.10 | 1,900 | — | — |
| 2022-12-28 | $955.50 | $955.50 | 2,257 | — | — |
| 2022-12-27 | $977.20 | $977.20 | 1,560 | — | — |
| 2022-12-23 | $976.85 | $976.85 | 1,234 | — | — |
| 2022-12-22 | $921.20 | $921.20 | 657 | — | — |
| 2022-12-21 | $924.70 | $924.70 | 2,934 | — | — |
| 2022-12-20 | $902.65 | $902.65 | 2,731 | — | — |
| 2022-12-19 | $913.85 | $913.85 | 3,646 | — | — |
| 2022-12-16 | $910.00 | $910.00 | 10,591 | — | — |
| 2022-12-15 | $897.75 | $897.75 | 3,400 | — | — |
| 2022-12-14 | $900.20 | $900.20 | 8,343 | — | — |
| 2022-12-13 | $920.50 | $920.50 | 20,089 | — | — |
| 2022-12-12 | $1,068.20 | $1,068.20 | 15,143 | — | — |
| 2022-12-09 | $867.65 | $867.65 | 3,346 | — | — |
| 2022-12-08 | $851.20 | $851.20 | 4,386 | — | — |
| 2022-12-07 | $705.60 | $705.60 | 2,100 | — | — |
| 2022-12-06 | $631.05 | $631.05 | 22,851 | — | — |
| 2022-12-05 | $630.00 | $630.00 | 2,609 | — | — |
| 2022-12-02 | $640.85 | $640.85 | 2,054 | — | — |
| 2022-12-01 | $644.70 | $644.70 | 5,266 | — | — |
| 2022-11-30 | $659.40 | $659.40 | 8,623 | — | — |
| 2022-11-29 | $593.25 | $593.25 | 1,334 | — | — |
| 2022-11-28 | $559.65 | $559.65 | 1,349 | — | — |
| 2022-11-25 | $653.45 | $653.45 | 851 | — | — |
| 2022-11-23 | $639.10 | $639.10 | 12,897 | — | — |
| 2022-11-22 | $661.15 | $661.15 | 9,406 | — | — |
| 2022-11-21 | $616.35 | $616.35 | 909 | — | — |
| 2022-11-18 | $629.65 | $629.65 | 8,320 | — | — |
| 2022-11-17 | $674.80 | $674.80 | 1,034 | — | — |
| 2022-11-16 | $691.25 | $691.25 | 571 | — | — |
| 2022-11-15 | $681.45 | $681.45 | 1,786 | — | — |
| 2022-11-14 | $677.95 | $677.95 | 1,540 | — | — |
| 2022-11-11 | $677.60 | $677.60 | 1,774 | — | — |
| 2022-11-10 | $705.25 | $705.25 | 554 | — | — |
| 2022-11-09 | $622.30 | $622.30 | 3,466 | — | — |
| 2022-11-08 | $637.70 | $637.70 | 1,314 | — | — |
| 2022-11-07 | $625.10 | $625.10 | 5,877 | — | — |
| 2022-11-04 | $717.50 | $717.50 | 1,383 | — | — |
| 2022-11-03 | $666.75 | $666.75 | 2,063 | — | — |
| 2022-11-02 | $664.30 | $664.30 | 554 | — | — |
| 2022-11-01 | $677.60 | $677.60 | 791 | — | — |
| 2022-10-31 | $682.85 | $682.85 | 1,294 | — | — |
| 2022-10-28 | $688.45 | $688.45 | 3,194 | — | — |
| 2022-10-27 | $656.95 | $656.95 | 6,886 | — | — |
| 2022-10-26 | $707.35 | $707.35 | 906 | — | — |
| 2022-10-25 | $735.00 | $735.00 | 937 | — | — |
| 2022-10-24 | $725.90 | $725.90 | 689 | — | — |
| 2022-10-21 | $709.80 | $709.80 | 2,743 | — | — |
| 2022-10-20 | $706.30 | $706.30 | 463 | — | — |
| 2022-10-19 | $740.25 | $740.25 | 1,811 | — | — |
| 2022-10-18 | $740.25 | $740.25 | 1,314 | — | — |
| 2022-10-17 | $703.15 | $703.15 | 1,109 | — | — |
| 2022-10-14 | $677.95 | $677.95 | 826 | — | — |
| 2022-10-13 | $660.45 | $660.45 | 1,100 | — | — |
| 2022-10-12 | $589.40 | $589.40 | 1,671 | — | — |
| 2022-10-11 | $583.80 | $583.80 | 506 | — | — |
| 2022-10-10 | $584.50 | $584.50 | 714 | — | — |
| 2022-10-07 | $574.00 | $574.00 | 1,626 | — | — |
| 2022-10-06 | $560.35 | $560.35 | 1,863 | — | — |
| 2022-10-05 | $577.15 | $577.15 | 974 | — | — |
| 2022-10-04 | $583.80 | $583.80 | 1,117 | — | — |
| 2022-10-03 | $557.20 | $557.20 | 1,211 | — | — |
| 2022-09-30 | $580.30 | $580.30 | 1,443 | — | — |
| 2022-09-29 | $550.20 | $550.20 | 1,094 | — | — |
| 2022-09-28 | $624.40 | $624.40 | 663 | — | — |
| 2022-09-27 | $561.75 | $561.75 | 3,377 | — | — |
| 2022-09-26 | $541.45 | $541.45 | 8,160 | — | — |
| 2022-09-23 | $516.95 | $516.95 | 1,423 | — | — |
| 2022-09-22 | $522.55 | $522.55 | 1,811 | — | — |
| 2022-09-21 | $520.80 | $520.80 | 5,543 | — | — |
| 2022-09-20 | $546.00 | $546.00 | 5,251 | — | — |
| 2022-09-19 | $550.90 | $550.90 | 15,891 | — | — |
| 2022-09-16 | $550.55 | $550.55 | 1,577 | — | — |
| 2022-09-15 | $554.40 | $554.40 | 2,643 | — | — |
| 2022-09-14 | $663.95 | $663.95 | 1,009 | — | — |
| 2022-09-13 | $612.85 | $612.85 | 909 | — | — |
| 2022-09-12 | $641.20 | $641.20 | 1,071 | — | — |
| 2022-09-09 | $611.45 | $611.45 | 726 | — | — |
| 2022-09-08 | $635.60 | $635.60 | 463 | — | — |
| 2022-09-07 | $647.15 | $647.15 | 1,280 | — | — |
| 2022-09-06 | $623.00 | $623.00 | 1,434 | — | — |
| 2022-09-02 | $682.50 | $682.50 | 614 | — | — |
| 2022-09-01 | $697.90 | $697.90 | 809 | — | — |
| 2022-08-31 | $694.05 | $694.05 | 2,289 | — | — |
| 2022-08-30 | $689.85 | $689.85 | 1,734 | — | — |
| 2022-08-29 | $725.20 | $725.20 | 2,731 | — | — |
| 2022-08-26 | $722.40 | $722.40 | 3,357 | — | — |
| 2022-08-25 | $726.60 | $726.60 | 1,309 | — | — |
| 2022-08-24 | $696.50 | $696.50 | 3,129 | — | — |
| 2022-08-23 | $677.95 | $677.95 | 1,049 | — | — |
| 2022-08-22 | $668.50 | $668.50 | 1,637 | — | — |
| 2022-08-19 | $746.55 | $746.55 | 1,126 | — | — |
| 2022-08-18 | $766.85 | $766.85 | 1,426 | — | — |
| 2022-08-17 | $770.00 | $770.00 | 1,894 | — | — |
| 2022-08-16 | $779.10 | $779.10 | 3,494 | — | — |
| 2022-08-15 | $893.90 | $893.90 | 1,406 | — | — |
| 2022-08-12 | $902.65 | $902.65 | 1,023 | — | — |
| 2022-08-11 | $835.10 | $835.10 | 934 | — | — |
| 2022-08-10 | $850.50 | $850.50 | 1,900 | — | — |
| 2022-08-09 | $856.10 | $856.10 | 1,649 | — | — |
| 2022-08-08 | $866.25 | $866.25 | 1,160 | — | — |
| 2022-08-05 | $875.00 | $875.00 | 2,977 | — | — |
| 2022-08-04 | $873.95 | $873.95 | 3,540 | — | — |
| 2022-08-03 | $828.45 | $828.45 | 1,666 | — | — |
| 2022-08-02 | $803.95 | $803.95 | 3,129 | — | — |
| 2022-08-01 | $802.20 | $802.20 | 5,954 | — | — |
| 2022-07-29 | $778.75 | $778.75 | 9,686 | — | — |
| 2022-07-28 | $728.35 | $728.35 | 3,803 | — | — |
| 2022-07-27 | $708.75 | $708.75 | 8,517 | — | — |
| 2022-07-26 | $666.05 | $666.05 | 5,409 | — | — |
| 2022-07-25 | $665.70 | $665.70 | 12,246 | — | — |
| 2022-07-22 | $633.50 | $633.50 | 4,394 | — | — |
| 2022-07-21 | $644.35 | $644.35 | 6,609 | — | — |
| 2022-07-20 | $618.45 | $618.45 | 6,114 | — | — |
| 2022-07-19 | $568.40 | $568.40 | 2,546 | — | — |
| 2022-07-18 | $551.60 | $551.60 | 8,720 | — | — |
| 2022-07-15 | $630.00 | $630.00 | 1,677 | — | — |
| 2022-07-14 | $598.50 | $598.50 | 1,977 | — | — |
| 2022-07-13 | $534.80 | $534.80 | 1,706 | — | — |
| 2022-07-12 | $527.10 | $527.10 | 746 | — | — |
| 2022-07-11 | $553.35 | $553.35 | 1,340 | — | — |
| 2022-07-08 | $615.30 | $615.30 | 1,537 | — | — |
| 2022-07-07 | $542.15 | $542.15 | 3,069 | — | — |
| 2022-07-06 | $539.35 | $539.35 | 897 | — | — |
| 2022-07-05 | $540.40 | $540.40 | 3,029 | — | — |
| 2022-07-01 | $592.55 | $592.55 | 980 | — | — |
| 2022-06-30 | $547.05 | $547.05 | 1,854 | — | — |
| 2022-06-29 | $541.10 | $541.10 | 1,311 | — | — |
| 2022-06-28 | $523.95 | $523.95 | 1,326 | — | — |
| 2022-06-27 | $530.25 | $530.25 | 2,951 | — | — |
| 2022-06-24 | $579.25 | $579.25 | 16,440 | — | — |
| 2022-06-23 | $475.65 | $475.65 | 1,809 | — | — |
| 2022-06-22 | $472.50 | $472.50 | 2,906 | — | — |
| 2022-06-21 | $429.10 | $429.10 | 2,857 | — | — |
| 2022-06-17 | $426.30 | $426.30 | 2,829 | — | — |
| 2022-06-16 | $427.35 | $427.35 | 1,654 | — | — |
| 2022-06-15 | $430.50 | $430.50 | 2,571 | — | — |
| 2022-06-14 | $404.08 | $404.08 | 2,011 | — | — |
| 2022-06-13 | $399.35 | $399.35 | 3,026 | — | — |
| 2022-06-10 | $430.85 | $430.85 | 1,934 | — | — |
| 2022-06-09 | $448.00 | $448.00 | 963 | — | — |
| 2022-06-08 | $437.15 | $437.15 | 1,760 | — | — |
| 2022-06-07 | $429.45 | $429.45 | 1,574 | — | — |
| 2022-06-06 | $420.00 | $420.00 | 2,049 | — | — |
| 2022-06-03 | $435.05 | $435.05 | 1,114 | — | — |
| 2022-06-02 | $434.35 | $434.35 | 1,220 | — | — |
| 2022-06-01 | $424.20 | $424.20 | 1,523 | — | — |
| 2022-05-31 | $425.25 | $425.25 | 1,897 | — | — |
| 2022-05-27 | $444.85 | $444.85 | 1,220 | — | — |
| 2022-05-26 | $432.95 | $432.95 | 1,046 | — | — |
| 2022-05-25 | $435.75 | $435.75 | 897 | — | — |
| 2022-05-24 | $418.60 | $418.60 | 2,234 | — | — |
| 2022-05-23 | $438.20 | $438.20 | 2,357 | — | — |
| 2022-05-20 | $460.60 | $460.60 | 609 | — | — |
| 2022-05-19 | $446.95 | $446.95 | 1,243 | — | — |
| 2022-05-18 | $414.05 | $414.05 | 1,683 | — | — |
| 2022-05-17 | $428.75 | $428.75 | 3,243 | — | — |
| 2022-05-16 | $406.00 | $406.00 | 734 | — | — |
| 2022-05-13 | $457.45 | $457.45 | 1,306 | — | — |
| 2022-05-12 | $413.00 | $413.00 | 814 | — | — |
| 2022-05-11 | $399.70 | $399.70 | 1,754 | — | — |
| 2022-05-10 | $408.45 | $408.45 | 4,137 | — | — |
| 2022-05-09 | $397.60 | $397.60 | 4,046 | — | — |
| 2022-05-06 | $378.00 | $378.00 | 1,686 | — | — |
| 2022-05-05 | $405.30 | $405.30 | 2,697 | — | — |
| 2022-05-04 | $459.55 | $459.55 | 2,283 | — | — |
| 2022-05-03 | $455.00 | $455.00 | 740 | — | — |
| 2022-05-02 | $457.80 | $457.80 | 2,583 | — | — |
| 2022-04-29 | $446.25 | $446.25 | 1,569 | — | — |
| 2022-04-28 | $487.55 | $487.55 | 983 | — | — |
| 2022-04-27 | $490.70 | $490.70 | 2,909 | — | — |
| 2022-04-26 | $490.35 | $490.35 | 1,526 | — | — |
| 2022-04-25 | $514.85 | $514.85 | 786 | — | — |
| 2022-04-22 | $497.00 | $497.00 | 1,303 | — | — |
| 2022-04-21 | $522.20 | $522.20 | 680 | — | — |
| 2022-04-20 | $587.30 | $587.30 | 1,569 | — | — |
| 2022-04-19 | $587.65 | $587.65 | 271 | — | — |
| 2022-04-18 | $578.90 | $578.90 | 560 | — | — |
| 2022-04-14 | $589.40 | $589.40 | 749 | — | — |
| 2022-04-13 | $591.85 | $591.85 | 940 | — | — |
| 2022-04-12 | $581.70 | $581.70 | 1,806 | — | — |
| 2022-04-11 | $580.65 | $580.65 | 1,117 | — | — |
| 2022-04-08 | $583.10 | $583.10 | 546 | — | — |
| 2022-04-07 | $576.45 | $576.45 | 2,651 | — | — |
| 2022-04-06 | $568.05 | $568.05 | 2,511 | — | — |
| 2022-04-05 | $583.45 | $583.45 | 1,863 | — | — |
| 2022-04-04 | $565.60 | $565.60 | 2,694 | — | — |
| 2022-04-01 | $556.50 | $556.50 | 9,809 | — | — |
| 2022-03-31 | $641.55 | $641.55 | 1,006 | — | — |
| 2022-03-30 | $627.90 | $627.90 | 2,026 | — | — |
| 2022-03-29 | $593.95 | $593.95 | 1,123 | — | — |
| 2022-03-28 | $533.40 | $533.40 | 486 | — | — |
| 2022-03-25 | $557.20 | $557.20 | 654 | — | — |
| 2022-03-24 | $546.00 | $546.00 | 1,166 | — | — |
| 2022-03-23 | $560.00 | $560.00 | 1,383 | — | — |
| 2022-03-22 | $544.60 | $544.60 | 1,443 | — | — |
| 2022-03-21 | $510.65 | $510.65 | 3,023 | — | — |
| 2022-03-18 | $453.25 | $453.25 | 10,383 | — | — |
| 2022-03-17 | $445.20 | $445.20 | 569 | — | — |
| 2022-03-16 | $430.50 | $430.50 | 883 | — | — |
| 2022-03-15 | $420.00 | $420.00 | 1,163 | — | — |
| 2022-03-14 | $424.55 | $424.55 | 789 | — | — |
| 2022-03-11 | $420.35 | $420.35 | 1,457 | — | — |
| 2022-03-10 | $420.70 | $420.70 | 1,066 | — | — |
| 2022-03-09 | $437.50 | $437.50 | 1,414 | — | — |
| 2022-03-08 | $436.10 | $436.10 | 5,826 | — | — |
| 2022-03-07 | $393.05 | $393.05 | 1,360 | — | — |
| 2022-03-04 | $378.35 | $378.35 | 469 | — | — |
| 2022-03-03 | $382.20 | $382.20 | 831 | — | — |
| 2022-03-02 | $364.35 | $364.35 | 771 | — | — |
| 2022-03-01 | $339.50 | $339.50 | 549 | — | — |
| 2022-02-28 | $342.30 | $342.30 | 1,551 | — | — |
| 2022-02-25 | $332.50 | $332.50 | 1,080 | — | — |
| 2022-02-24 | $340.55 | $340.55 | 646 | — | — |
| 2022-02-23 | $333.90 | $333.90 | 1,251 | — | — |
| 2022-02-22 | $337.75 | $337.75 | 1,349 | — | — |
| 2022-02-18 | $302.40 | $302.40 | 1,586 | — | — |
| 2022-02-17 | $316.75 | $316.75 | 929 | — | — |
| 2022-02-16 | $318.85 | $318.85 | 1,614 | — | — |
| 2022-02-15 | $355.25 | $355.25 | 1,114 | — | — |
| 2022-02-14 | $330.75 | $330.75 | 346 | — | — |
| 2022-02-11 | $360.50 | $360.50 | 1,286 | — | — |
| 2022-02-10 | $329.00 | $329.00 | 957 | — | — |
| 2022-02-09 | $336.00 | $336.00 | 523 | — | — |
| 2022-02-08 | $336.35 | $336.35 | 891 | — | — |
| 2022-02-07 | $336.35 | $336.35 | 1,540 | — | — |
| 2022-02-04 | $338.80 | $338.80 | 631 | — | — |
| 2022-02-03 | $324.45 | $324.45 | 723 | — | — |
| 2022-02-02 | $330.40 | $330.40 | 1,666 | — | — |
| 2022-02-01 | $371.35 | $371.35 | 1,351 | — | — |
| 2022-01-31 | $413.70 | $413.70 | 3,717 | — | — |
| 2022-01-28 | $353.50 | $353.50 | 277 | — | — |
| 2022-01-27 | $341.25 | $341.25 | 469 | — | — |
| 2022-01-26 | $336.70 | $336.70 | 477 | — | — |
| 2022-01-25 | $326.90 | $326.90 | 560 | — | — |
| 2022-01-24 | $308.00 | $308.00 | 571 | — | — |
| 2022-01-21 | $288.75 | $288.75 | 1,220 | — | — |
| 2022-01-20 | $303.80 | $303.80 | 1,057 | — | — |
| 2022-01-19 | $315.00 | $315.00 | 403 | — | — |
| 2022-01-18 | $318.15 | $318.15 | 1,566 | — | — |
| 2022-01-14 | $332.15 | $332.15 | 766 | — | — |
| 2022-01-13 | $328.65 | $328.65 | 374 | — | — |
| 2022-01-12 | $343.70 | $343.70 | 606 | — | — |
| 2022-01-11 | $350.00 | $350.00 | 940 | — | — |
| 2022-01-10 | $352.80 | $352.80 | 557 | — | — |
| 2022-01-07 | $350.35 | $350.35 | 546 | — | — |
| 2022-01-06 | $355.60 | $355.60 | 889 | — | — |
| 2022-01-05 | $367.50 | $367.50 | 5,317 | — | — |
| 2022-01-04 | $359.45 | $359.45 | 1,294 | — | — |
| 2022-01-03 | $382.55 | $382.55 | 1,277 | — | — |