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
- 2014-11-14 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 | $400.50 | $400.50 | 21,820 | — | — |
| 2022-12-29 | $392.50 | $392.50 | 29,768 | — | — |
| 2022-12-28 | $382.50 | $382.50 | 19,964 | — | — |
| 2022-12-27 | $380.75 | $380.75 | 18,200 | — | — |
| 2022-12-23 | $390.25 | $390.25 | 22,356 | — | — |
| 2022-12-22 | $396.50 | $396.50 | 21,588 | — | — |
| 2022-12-21 | $393.75 | $393.75 | 27,692 | — | — |
| 2022-12-20 | $359.25 | $359.25 | 24,832 | — | — |
| 2022-12-19 | $355.50 | $355.50 | 31,360 | — | — |
| 2022-12-16 | $366.50 | $366.50 | 72,328 | — | — |
| 2022-12-15 | $363.00 | $363.00 | 39,816 | — | — |
| 2022-12-14 | $376.75 | $376.75 | 33,184 | — | — |
| 2022-12-13 | $379.00 | $379.00 | 28,428 | — | — |
| 2022-12-12 | $359.00 | $359.00 | 36,108 | — | — |
| 2022-12-09 | $365.00 | $365.00 | 31,140 | — | — |
| 2022-12-08 | $376.25 | $376.25 | 38,272 | — | — |
| 2022-12-07 | $385.75 | $385.75 | 25,640 | — | — |
| 2022-12-06 | $394.75 | $394.75 | 19,384 | — | — |
| 2022-12-05 | $404.75 | $404.75 | 22,268 | — | — |
| 2022-12-02 | $412.00 | $412.00 | 38,116 | — | — |
| 2022-12-01 | $376.00 | $376.00 | 25,412 | — | — |
| 2022-11-30 | $359.25 | $359.25 | 43,520 | — | — |
| 2022-11-29 | $356.25 | $356.25 | 57,256 | — | — |
| 2022-11-28 | $351.25 | $351.25 | 42,880 | — | — |
| 2022-11-25 | $346.25 | $346.25 | 11,228 | — | — |
| 2022-11-23 | $349.50 | $349.50 | 15,876 | — | — |
| 2022-11-22 | $344.50 | $344.50 | 16,512 | — | — |
| 2022-11-21 | $348.25 | $348.25 | 20,772 | — | — |
| 2022-11-18 | $363.50 | $363.50 | 18,536 | — | — |
| 2022-11-17 | $374.50 | $374.50 | 13,728 | — | — |
| 2022-11-16 | $373.00 | $373.00 | 21,104 | — | — |
| 2022-11-15 | $373.00 | $373.00 | 27,176 | — | — |
| 2022-11-14 | $373.75 | $373.75 | 20,684 | — | — |
| 2022-11-11 | $387.75 | $387.75 | 22,712 | — | — |
| 2022-11-10 | $404.00 | $404.00 | 47,604 | — | — |
| 2022-11-09 | $377.75 | $377.75 | 34,448 | — | — |
| 2022-11-08 | $353.75 | $353.75 | 64,644 | — | — |
| 2022-11-07 | $404.00 | $404.00 | 26,432 | — | — |
| 2022-11-04 | $406.25 | $406.25 | 18,800 | — | — |
| 2022-11-03 | $411.25 | $411.25 | 15,944 | — | — |
| 2022-11-02 | $412.50 | $412.50 | 30,028 | — | — |
| 2022-11-01 | $435.75 | $435.75 | 20,624 | — | — |
| 2022-10-31 | $407.00 | $407.00 | 29,864 | — | — |
| 2022-10-28 | $428.00 | $428.00 | 28,216 | — | — |
| 2022-10-27 | $418.50 | $418.50 | 25,008 | — | — |
| 2022-10-26 | $443.25 | $443.25 | 23,832 | — | — |
| 2022-10-25 | $441.25 | $441.25 | 49,700 | — | — |
| 2022-10-24 | $436.50 | $436.50 | 37,348 | — | — |
| 2022-10-21 | $410.00 | $410.00 | 157,104 | — | — |
| 2022-10-20 | $386.50 | $386.50 | 39,376 | — | — |
| 2022-10-19 | $393.50 | $393.50 | 41,152 | — | — |
| 2022-10-18 | $434.25 | $434.25 | 25,832 | — | — |
| 2022-10-17 | $421.00 | $421.00 | 39,084 | — | — |
| 2022-10-14 | $396.75 | $396.75 | 70,012 | — | — |
| 2022-10-13 | $385.50 | $385.50 | 41,904 | — | — |
| 2022-10-12 | $353.50 | $353.50 | 26,168 | — | — |
| 2022-10-11 | $356.50 | $356.50 | 22,352 | — | — |
| 2022-10-10 | $349.00 | $349.00 | 23,392 | — | — |
| 2022-10-07 | $368.00 | $368.00 | 45,420 | — | — |
| 2022-10-06 | $356.50 | $356.50 | 27,924 | — | — |
| 2022-10-05 | $353.75 | $353.75 | 28,284 | — | — |
| 2022-10-04 | $344.25 | $344.25 | 31,100 | — | — |
| 2022-10-03 | $331.75 | $331.75 | 22,536 | — | — |
| 2022-09-30 | $325.25 | $325.25 | 29,668 | — | — |
| 2022-09-29 | $331.50 | $331.50 | 26,884 | — | — |
| 2022-09-28 | $334.00 | $334.00 | 27,208 | — | — |
| 2022-09-27 | $311.00 | $311.00 | 30,512 | — | — |
| 2022-09-26 | $304.00 | $304.00 | 23,048 | — | — |
| 2022-09-23 | $304.50 | $304.50 | 28,380 | — | — |
| 2022-09-22 | $307.25 | $307.25 | 25,956 | — | — |
| 2022-09-21 | $302.75 | $302.75 | 32,416 | — | — |
| 2022-09-20 | $306.75 | $306.75 | 36,112 | — | — |
| 2022-09-19 | $299.50 | $299.50 | 19,408 | — | — |
| 2022-09-16 | $298.50 | $298.50 | 47,440 | — | — |
| 2022-09-15 | $303.75 | $303.75 | 16,008 | — | — |
| 2022-09-14 | $300.00 | $300.00 | 20,856 | — | — |
| 2022-09-13 | $304.75 | $304.75 | 27,604 | — | — |
| 2022-09-12 | $328.00 | $328.00 | 18,128 | — | — |
| 2022-09-09 | $322.00 | $322.00 | 21,156 | — | — |
| 2022-09-08 | $317.50 | $317.50 | 19,896 | — | — |
| 2022-09-07 | $315.50 | $315.50 | 18,848 | — | — |
| 2022-09-06 | $306.50 | $306.50 | 16,464 | — | — |
| 2022-09-02 | $315.00 | $315.00 | 23,652 | — | — |
| 2022-09-01 | $327.25 | $327.25 | 28,892 | — | — |
| 2022-08-31 | $311.00 | $311.00 | 27,752 | — | — |
| 2022-08-30 | $321.75 | $321.75 | 44,668 | — | — |
| 2022-08-29 | $336.50 | $336.50 | 23,816 | — | — |
| 2022-08-26 | $331.25 | $331.25 | 24,020 | — | — |
| 2022-08-25 | $338.75 | $338.75 | 12,808 | — | — |
| 2022-08-24 | $340.50 | $340.50 | 22,972 | — | — |
| 2022-08-23 | $342.00 | $342.00 | 16,748 | — | — |
| 2022-08-22 | $343.25 | $343.25 | 18,020 | — | — |
| 2022-08-19 | $352.00 | $352.00 | 20,736 | — | — |
| 2022-08-18 | $360.25 | $360.25 | 15,764 | — | — |
| 2022-08-17 | $358.25 | $358.25 | 20,576 | — | — |
| 2022-08-16 | $361.00 | $361.00 | 20,768 | — | — |
| 2022-08-15 | $364.75 | $364.75 | 16,976 | — | — |
| 2022-08-12 | $362.25 | $362.25 | 23,272 | — | — |
| 2022-08-11 | $351.25 | $351.25 | 29,732 | — | — |
| 2022-08-10 | $361.75 | $361.75 | 27,096 | — | — |
| 2022-08-09 | $353.00 | $353.00 | 35,976 | — | — |
| 2022-08-08 | $365.00 | $365.00 | 20,664 | — | — |
| 2022-08-05 | $362.75 | $362.75 | 26,600 | — | — |
| 2022-08-04 | $348.75 | $348.75 | 32,776 | — | — |
| 2022-08-03 | $317.75 | $317.75 | 41,952 | — | — |
| 2022-08-02 | $309.25 | $309.25 | 13,796 | — | — |
| 2022-08-01 | $304.00 | $304.00 | 21,256 | — | — |
| 2022-07-29 | $314.50 | $314.50 | 34,456 | — | — |
| 2022-07-28 | $325.00 | $325.00 | 24,076 | — | — |
| 2022-07-27 | $317.50 | $317.50 | 30,828 | — | — |
| 2022-07-26 | $310.75 | $310.75 | 19,932 | — | — |
| 2022-07-25 | $304.75 | $304.75 | 28,288 | — | — |
| 2022-07-22 | $307.75 | $307.75 | 20,100 | — | — |
| 2022-07-21 | $311.75 | $311.75 | 15,788 | — | — |
| 2022-07-20 | $311.75 | $311.75 | 25,952 | — | — |
| 2022-07-19 | $312.25 | $312.25 | 32,920 | — | — |
| 2022-07-18 | $302.25 | $302.25 | 37,616 | — | — |
| 2022-07-15 | $305.50 | $305.50 | 47,540 | — | — |
| 2022-07-14 | $300.00 | $300.00 | 33,432 | — | — |
| 2022-07-13 | $311.75 | $311.75 | 38,132 | — | — |
| 2022-07-12 | $302.25 | $302.25 | 37,088 | — | — |
| 2022-07-11 | $289.75 | $289.75 | 28,108 | — | — |
| 2022-07-08 | $308.25 | $308.25 | 15,648 | — | — |
| 2022-07-07 | $310.00 | $310.00 | 25,032 | — | — |
| 2022-07-06 | $310.00 | $310.00 | 28,452 | — | — |
| 2022-07-05 | $308.50 | $308.50 | 30,804 | — | — |
| 2022-07-01 | $285.00 | $285.00 | 30,068 | — | — |
| 2022-06-30 | $264.00 | $264.00 | 34,580 | — | — |
| 2022-06-29 | $273.25 | $273.25 | 23,356 | — | — |
| 2022-06-28 | $280.25 | $280.25 | 21,440 | — | — |
| 2022-06-27 | $291.50 | $291.50 | 22,940 | — | — |
| 2022-06-24 | $290.50 | $290.50 | 58,112 | — | — |
| 2022-06-23 | $292.75 | $292.75 | 31,156 | — | — |
| 2022-06-22 | $285.50 | $285.50 | 30,836 | — | — |
| 2022-06-21 | $270.25 | $270.25 | 46,852 | — | — |
| 2022-06-17 | $248.25 | $248.25 | 109,872 | — | — |
| 2022-06-16 | $225.00 | $225.00 | 37,728 | — | — |
| 2022-06-15 | $235.25 | $235.25 | 35,656 | — | — |
| 2022-06-14 | $224.00 | $224.00 | 27,244 | — | — |
| 2022-06-13 | $222.75 | $222.75 | 43,472 | — | — |
| 2022-06-10 | $234.25 | $234.25 | 34,548 | — | — |
| 2022-06-09 | $249.75 | $249.75 | 24,108 | — | — |
| 2022-06-08 | $257.75 | $257.75 | 27,548 | — | — |
| 2022-06-07 | $262.50 | $262.50 | 35,800 | — | — |
| 2022-06-06 | $237.50 | $237.50 | 29,828 | — | — |
| 2022-06-03 | $249.75 | $249.75 | 36,236 | — | — |
| 2022-06-02 | $238.75 | $238.75 | 23,952 | — | — |
| 2022-06-01 | $240.25 | $240.25 | 50,792 | — | — |
| 2022-05-31 | $246.00 | $246.00 | 54,368 | — | — |
| 2022-05-27 | $251.25 | $251.25 | 45,184 | — | — |
| 2022-05-26 | $230.50 | $230.50 | 46,092 | — | — |
| 2022-05-25 | $216.50 | $216.50 | 86,856 | — | — |
| 2022-05-24 | $213.00 | $213.00 | 87,868 | — | — |
| 2022-05-23 | $218.75 | $218.75 | 33,136 | — | — |
| 2022-05-20 | $215.00 | $215.00 | 35,812 | — | — |
| 2022-05-19 | $214.25 | $214.25 | 37,624 | — | — |
| 2022-05-18 | $210.25 | $210.25 | 34,144 | — | — |
| 2022-05-17 | $230.00 | $230.00 | 73,612 | — | — |
| 2022-05-16 | $231.00 | $231.00 | 37,640 | — | — |
| 2022-05-13 | $248.50 | $248.50 | 33,120 | — | — |
| 2022-05-12 | $238.75 | $238.75 | 42,400 | — | — |
| 2022-05-11 | $244.25 | $244.25 | 99,748 | — | — |
| 2022-05-10 | $249.75 | $249.75 | 108,424 | — | — |
| 2022-05-09 | $198.50 | $198.50 | 48,420 | — | — |
| 2022-05-06 | $210.25 | $210.25 | 53,240 | — | — |
| 2022-05-05 | $222.25 | $222.25 | 41,004 | — | — |
| 2022-05-04 | $242.25 | $242.25 | 42,520 | — | — |
| 2022-05-03 | $243.00 | $243.00 | 15,420 | — | — |
| 2022-05-02 | $240.50 | $240.50 | 44,972 | — | — |
| 2022-04-29 | $232.50 | $232.50 | 22,944 | — | — |
| 2022-04-28 | $244.50 | $244.50 | 16,328 | — | — |
| 2022-04-27 | $247.00 | $247.00 | 21,268 | — | — |
| 2022-04-26 | $246.25 | $246.25 | 36,304 | — | — |
| 2022-04-25 | $260.50 | $260.50 | 20,392 | — | — |
| 2022-04-22 | $256.50 | $256.50 | 30,556 | — | — |
| 2022-04-21 | $250.75 | $250.75 | 26,680 | — | — |
| 2022-04-20 | $266.75 | $266.75 | 23,280 | — | — |
| 2022-04-19 | $265.50 | $265.50 | 38,876 | — | — |
| 2022-04-18 | $267.75 | $267.75 | 26,564 | — | — |
| 2022-04-14 | $295.50 | $295.50 | 65,360 | — | — |
| 2022-04-13 | $312.75 | $312.75 | 32,460 | — | — |
| 2022-04-12 | $306.50 | $306.50 | 20,672 | — | — |
| 2022-04-11 | $304.50 | $304.50 | 20,416 | — | — |
| 2022-04-08 | $310.75 | $310.75 | 18,332 | — | — |
| 2022-04-07 | $314.50 | $314.50 | 16,780 | — | — |
| 2022-04-06 | $318.25 | $318.25 | 18,444 | — | — |
| 2022-04-05 | $314.00 | $314.00 | 24,524 | — | — |
| 2022-04-04 | $324.00 | $324.00 | 26,764 | — | — |
| 2022-04-01 | $313.50 | $313.50 | 31,408 | — | — |
| 2022-03-31 | $300.50 | $300.50 | 26,992 | — | — |
| 2022-03-30 | $303.00 | $303.00 | 28,992 | — | — |
| 2022-03-29 | $320.25 | $320.25 | 28,724 | — | — |
| 2022-03-28 | $309.00 | $309.00 | 24,516 | — | — |
| 2022-03-25 | $312.00 | $312.00 | 16,724 | — | — |
| 2022-03-24 | $326.75 | $326.75 | 18,828 | — | — |
| 2022-03-23 | $322.00 | $322.00 | 21,524 | — | — |
| 2022-03-22 | $332.75 | $332.75 | 32,748 | — | — |
| 2022-03-21 | $322.50 | $322.50 | 19,700 | — | — |
| 2022-03-18 | $337.25 | $337.25 | 59,712 | — | — |
| 2022-03-17 | $328.50 | $328.50 | 24,636 | — | — |
| 2022-03-16 | $315.25 | $315.25 | 31,596 | — | — |
| 2022-03-15 | $308.25 | $308.25 | 22,788 | — | — |
| 2022-03-14 | $301.00 | $301.00 | 44,980 | — | — |
| 2022-03-11 | $321.25 | $321.25 | 24,192 | — | — |
| 2022-03-10 | $326.00 | $326.00 | 26,884 | — | — |
| 2022-03-09 | $328.50 | $328.50 | 38,092 | — | — |
| 2022-03-08 | $314.75 | $314.75 | 24,380 | — | — |
| 2022-03-07 | $317.25 | $317.25 | 30,596 | — | — |
| 2022-03-04 | $324.50 | $324.50 | 30,992 | — | — |
| 2022-03-03 | $329.00 | $329.00 | 37,368 | — | — |
| 2022-03-02 | $334.75 | $334.75 | 27,404 | — | — |
| 2022-03-01 | $340.50 | $340.50 | 101,316 | — | — |
| 2022-02-28 | $351.75 | $351.75 | 35,868 | — | — |
| 2022-02-25 | $363.00 | $363.00 | 31,212 | — | — |
| 2022-02-24 | $369.00 | $369.00 | 35,648 | — | — |
| 2022-02-23 | $350.50 | $350.50 | 24,984 | — | — |
| 2022-02-22 | $361.00 | $361.00 | 21,492 | — | — |
| 2022-02-18 | $365.75 | $365.75 | 27,024 | — | — |
| 2022-02-17 | $374.50 | $374.50 | 27,788 | — | — |
| 2022-02-16 | $391.00 | $391.00 | 26,300 | — | — |
| 2022-02-15 | $397.25 | $397.25 | 25,988 | — | — |
| 2022-02-14 | $390.00 | $390.00 | 25,704 | — | — |
| 2022-02-11 | $391.75 | $391.75 | 21,864 | — | — |
| 2022-02-10 | $397.25 | $397.25 | 35,684 | — | — |
| 2022-02-09 | $419.75 | $419.75 | 40,668 | — | — |
| 2022-02-08 | $400.00 | $400.00 | 19,588 | — | — |
| 2022-02-07 | $395.00 | $395.00 | 25,828 | — | — |
| 2022-02-04 | $367.00 | $367.00 | 22,728 | — | — |
| 2022-02-03 | $360.25 | $360.25 | 24,656 | — | — |
| 2022-02-02 | $367.50 | $367.50 | 25,764 | — | — |
| 2022-02-01 | $385.25 | $385.25 | 25,308 | — | — |
| 2022-01-31 | $377.25 | $377.25 | 40,372 | — | — |
| 2022-01-28 | $362.50 | $362.50 | 37,112 | — | — |
| 2022-01-27 | $350.25 | $350.25 | 34,320 | — | — |
| 2022-01-26 | $362.50 | $362.50 | 43,044 | — | — |
| 2022-01-25 | $360.75 | $360.75 | 29,524 | — | — |
| 2022-01-24 | $359.25 | $359.25 | 55,236 | — | — |
| 2022-01-21 | $345.50 | $345.50 | 151,844 | — | — |
| 2022-01-20 | $337.25 | $337.25 | 47,812 | — | — |
| 2022-01-19 | $335.00 | $335.00 | 44,168 | — | — |
| 2022-01-18 | $336.00 | $336.00 | 49,240 | — | — |
| 2022-01-14 | $358.50 | $358.50 | 38,164 | — | — |
| 2022-01-13 | $350.00 | $350.00 | 41,124 | — | — |
| 2022-01-12 | $345.00 | $345.00 | 35,428 | — | — |
| 2022-01-11 | $352.75 | $352.75 | 26,904 | — | — |
| 2022-01-10 | $347.25 | $347.25 | 46,636 | — | — |
| 2022-01-07 | $338.25 | $338.25 | 36,844 | — | — |
| 2022-01-06 | $348.25 | $348.25 | 32,016 | — | — |
| 2022-01-05 | $343.50 | $343.50 | 25,356 | — | — |
| 2022-01-04 | $359.25 | $359.25 | 28,992 | — | — |
| 2022-01-03 | $370.50 | $370.50 | 24,996 | — | — |