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
- 2021-09-24 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 | $998.00 | $998.00 | 12 | — | — |
| 2022-12-29 | $998.90 | $998.90 | 6 | — | — |
| 2022-12-28 | $996.00 | $996.00 | 6 | — | — |
| 2022-12-27 | $993.00 | $993.00 | 6 | — | — |
| 2022-12-23 | $999.00 | $999.00 | 56 | — | — |
| 2022-12-22 | $991.00 | $991.00 | 6 | — | — |
| 2022-12-21 | $992.00 | $992.00 | 23 | — | — |
| 2022-12-20 | $995.20 | $995.20 | 10 | — | — |
| 2022-12-19 | $998.00 | $998.00 | 12 | — | — |
| 2022-12-16 | $989.00 | $989.00 | 14 | — | — |
| 2022-12-15 | $989.00 | $989.00 | 24 | — | — |
| 2022-12-14 | $987.00 | $987.00 | 30 | — | — |
| 2022-12-13 | $988.00 | $988.00 | 10 | — | — |
| 2022-12-12 | $995.00 | $995.00 | 12 | — | — |
| 2022-12-09 | $994.00 | $994.00 | 0 | — | — |
| 2022-12-08 | $994.00 | $994.00 | 25 | — | — |
| 2022-12-07 | $994.00 | $994.00 | 18 | — | — |
| 2022-12-06 | $999.00 | $999.00 | 671 | — | — |
| 2022-12-05 | $989.00 | $989.00 | 16 | — | — |
| 2022-12-02 | $988.50 | $988.50 | 28 | — | — |
| 2022-12-01 | $985.00 | $985.00 | 71 | — | — |
| 2022-11-30 | $990.00 | $990.00 | 6 | — | — |
| 2022-11-29 | $990.00 | $990.00 | 11 | — | — |
| 2022-11-28 | $987.00 | $987.00 | 4 | — | — |
| 2022-11-25 | $985.00 | $985.00 | 369 | — | — |
| 2022-11-23 | $984.10 | $984.10 | 28 | — | — |
| 2022-11-22 | $984.00 | $984.00 | 32 | — | — |
| 2022-11-21 | $986.00 | $986.00 | 2 | — | — |
| 2022-11-18 | $984.00 | $984.00 | 201 | — | — |
| 2022-11-17 | $983.00 | $983.00 | 335 | — | — |
| 2022-11-16 | $983.00 | $983.00 | 717 | — | — |
| 2022-11-15 | $983.00 | $983.00 | 1 | — | — |
| 2022-11-14 | $983.00 | $983.00 | 3,126 | — | — |
| 2022-11-11 | $982.00 | $982.00 | 3,709 | — | — |
| 2022-11-10 | $987.00 | $987.00 | 3 | — | — |
| 2022-11-09 | $986.00 | $986.00 | 3 | — | — |
| 2022-11-08 | $983.00 | $983.00 | 226 | — | — |
| 2022-11-07 | $984.00 | $984.00 | 36 | — | — |
| 2022-11-04 | $988.00 | $988.00 | 17 | — | — |
| 2022-11-03 | $983.00 | $983.00 | 16 | — | — |
| 2022-11-02 | $988.00 | $988.00 | 674 | — | — |
| 2022-11-01 | $982.90 | $982.90 | 105 | — | — |
| 2022-10-31 | $980.00 | $980.00 | 12 | — | — |
| 2022-10-28 | $981.00 | $981.00 | 205 | — | — |
| 2022-10-27 | $981.00 | $981.00 | 0 | — | — |
| 2022-10-26 | $981.00 | $981.00 | 5 | — | — |
| 2022-10-25 | $983.00 | $983.00 | 1 | — | — |
| 2022-10-24 | $981.00 | $981.00 | 9 | — | — |
| 2022-10-21 | $979.00 | $979.00 | 3 | — | — |
| 2022-10-20 | $981.00 | $981.00 | 12 | — | — |
| 2022-10-19 | $979.00 | $979.00 | 0 | — | — |
| 2022-10-18 | $979.00 | $979.00 | 0 | — | — |
| 2022-10-17 | $979.00 | $979.00 | 9 | — | — |
| 2022-10-14 | $979.00 | $979.00 | 2 | — | — |
| 2022-10-13 | $979.00 | $979.00 | 79 | — | — |
| 2022-10-12 | $979.00 | $979.00 | 6 | — | — |
| 2022-10-11 | $978.00 | $978.00 | 11 | — | — |
| 2022-10-10 | $980.50 | $980.50 | 4 | — | — |
| 2022-10-07 | $978.00 | $978.00 | 639 | — | — |
| 2022-10-06 | $979.00 | $979.00 | 52 | — | — |
| 2022-10-05 | $979.00 | $979.00 | 19 | — | — |
| 2022-10-04 | $981.00 | $981.00 | 65 | — | — |
| 2022-10-03 | $983.00 | $983.00 | 1,064 | — | — |
| 2022-09-30 | $979.00 | $979.00 | 251 | — | — |
| 2022-09-29 | $980.00 | $980.00 | 154 | — | — |
| 2022-09-28 | $991.30 | $991.30 | 1,146 | — | — |
| 2022-09-27 | $987.00 | $987.00 | 13 | — | — |
| 2022-09-26 | $983.00 | $983.00 | 22 | — | — |
| 2022-09-23 | $985.00 | $985.00 | 11 | — | — |
| 2022-09-22 | $983.00 | $983.00 | 0 | — | — |
| 2022-09-21 | $983.00 | $983.00 | 7 | — | — |
| 2022-09-20 | $986.00 | $986.00 | 15 | — | — |
| 2022-09-19 | $987.00 | $987.00 | 9 | — | — |
| 2022-09-16 | $984.00 | $984.00 | 0 | — | — |
| 2022-09-15 | $984.00 | $984.00 | 0 | — | — |
| 2022-09-14 | $984.00 | $984.00 | 0 | — | — |
| 2022-09-13 | $984.00 | $984.00 | 46 | — | — |
| 2022-09-12 | $999.00 | $999.00 | 56 | — | — |
| 2022-09-09 | $984.00 | $984.00 | 0 | — | — |
| 2022-09-08 | $984.00 | $984.00 | 20 | — | — |
| 2022-09-07 | $978.00 | $978.00 | 69 | — | — |
| 2022-09-06 | $988.00 | $988.00 | 0 | — | — |
| 2022-09-02 | $988.00 | $988.00 | 39 | — | — |
| 2022-09-01 | $980.00 | $980.00 | 0 | — | — |
| 2022-08-31 | $980.00 | $980.00 | 15 | — | — |
| 2022-08-30 | $982.50 | $982.50 | 17 | — | — |
| 2022-08-29 | $983.00 | $983.00 | 9 | — | — |
| 2022-08-26 | $986.00 | $986.00 | 17 | — | — |
| 2022-08-25 | $995.00 | $995.00 | 0 | — | — |
| 2022-08-24 | $995.00 | $995.00 | 28 | — | — |
| 2022-08-23 | $1,004.50 | $1,004.50 | 16 | — | — |
| 2022-08-22 | $990.00 | $990.00 | 3 | — | — |
| 2022-08-19 | $984.00 | $984.00 | 0 | — | — |
| 2022-08-18 | $984.00 | $984.00 | 54 | — | — |
| 2022-08-17 | $984.00 | $984.00 | 95 | — | — |
| 2022-08-16 | $984.00 | $984.00 | 11 | — | — |
| 2022-08-15 | $986.50 | $986.50 | 8 | — | — |
| 2022-08-12 | $990.00 | $990.00 | 2 | — | — |
| 2022-08-11 | $984.00 | $984.00 | 661 | — | — |
| 2022-08-10 | $986.50 | $986.50 | 6 | — | — |
| 2022-08-09 | $980.00 | $980.00 | 91 | — | — |
| 2022-08-08 | $992.00 | $992.00 | 10 | — | — |
| 2022-08-05 | $995.00 | $995.00 | 76 | — | — |
| 2022-08-04 | $983.00 | $983.00 | 2 | — | — |
| 2022-08-03 | $978.00 | $978.00 | 0 | — | — |
| 2022-08-02 | $978.00 | $978.00 | 10 | — | — |
| 2022-08-01 | $983.00 | $983.00 | 4 | — | — |
| 2022-07-29 | $979.00 | $979.00 | 4 | — | — |
| 2022-07-28 | $977.00 | $977.00 | 18 | — | — |
| 2022-07-27 | $978.00 | $978.00 | 1 | — | — |
| 2022-07-26 | $979.00 | $979.00 | 4 | — | — |
| 2022-07-25 | $982.00 | $982.00 | 0 | — | — |
| 2022-07-22 | $982.00 | $982.00 | 0 | — | — |
| 2022-07-21 | $982.00 | $982.00 | 0 | — | — |
| 2022-07-20 | $982.00 | $982.00 | 0 | — | — |
| 2022-07-19 | $982.00 | $982.00 | 0 | — | — |
| 2022-07-18 | $982.00 | $982.00 | 193 | — | — |
| 2022-07-15 | $982.00 | $982.00 | 0 | — | — |
| 2022-07-14 | $982.00 | $982.00 | 148 | — | — |
| 2022-07-13 | $977.00 | $977.00 | 255 | — | — |
| 2022-07-12 | $978.00 | $978.00 | 12 | — | — |
| 2022-07-11 | $975.00 | $975.00 | 0 | — | — |
| 2022-07-08 | $975.00 | $975.00 | 9 | — | — |
| 2022-07-07 | $976.00 | $976.00 | 0 | — | — |
| 2022-07-06 | $976.00 | $976.00 | 137 | — | — |
| 2022-07-05 | $976.00 | $976.00 | 415 | — | — |
| 2022-07-01 | $977.00 | $977.00 | 99 | — | — |
| 2022-06-30 | $977.00 | $977.00 | 336 | — | — |
| 2022-06-29 | $977.00 | $977.00 | 100 | — | — |
| 2022-06-28 | $978.00 | $978.00 | 3,146 | — | — |
| 2022-06-27 | $977.00 | $977.00 | 0 | — | — |
| 2022-06-24 | $977.00 | $977.00 | 17 | — | — |
| 2022-06-23 | $976.00 | $976.00 | 27 | — | — |
| 2022-06-22 | $976.00 | $976.00 | 7 | — | — |
| 2022-06-21 | $977.00 | $977.00 | 9,989 | — | — |
| 2022-06-17 | $978.00 | $978.00 | 769 | — | — |
| 2022-06-16 | $986.00 | $986.00 | 2 | — | — |
| 2022-06-15 | $992.90 | $992.90 | 7 | — | — |
| 2022-06-14 | $980.00 | $980.00 | 301 | — | — |
| 2022-06-13 | $982.00 | $982.00 | 86 | — | — |
| 2022-06-10 | $982.00 | $982.00 | 14 | — | — |
| 2022-06-09 | $985.30 | $985.30 | 0 | — | — |
| 2022-06-08 | $985.30 | $985.30 | 0 | — | — |
| 2022-06-07 | $985.30 | $985.30 | 1 | — | — |
| 2022-06-06 | $985.00 | $985.00 | 6 | — | — |
| 2022-06-03 | $984.00 | $984.00 | 14 | — | — |
| 2022-06-02 | $992.00 | $992.00 | 10 | — | — |
| 2022-06-01 | $981.00 | $981.00 | 34 | — | — |
| 2022-05-31 | $986.00 | $986.00 | 9 | — | — |
| 2022-05-27 | $986.00 | $986.00 | 0 | — | — |
| 2022-05-26 | $986.00 | $986.00 | 10 | — | — |
| 2022-05-25 | $980.00 | $980.00 | 19 | — | — |
| 2022-05-24 | $980.00 | $980.00 | 4 | — | — |
| 2022-05-23 | $984.00 | $984.00 | 14 | — | — |
| 2022-05-20 | $986.00 | $986.00 | 9 | — | — |
| 2022-05-19 | $986.00 | $986.00 | 0 | — | — |
| 2022-05-18 | $986.00 | $986.00 | 1 | — | — |
| 2022-05-17 | $986.00 | $986.00 | 2 | — | — |
| 2022-05-16 | $986.00 | $986.00 | 0 | — | — |
| 2022-05-13 | $986.00 | $986.00 | 7 | — | — |
| 2022-05-12 | $986.50 | $986.50 | 139 | — | — |
| 2022-05-11 | $988.00 | $988.00 | 42 | — | — |
| 2022-05-10 | $985.00 | $985.00 | 124 | — | — |
| 2022-05-09 | $987.00 | $987.00 | 14 | — | — |
| 2022-05-06 | $990.00 | $990.00 | 6 | — | — |
| 2022-05-05 | $985.00 | $985.00 | 12 | — | — |
| 2022-05-04 | $985.00 | $985.00 | 8 | — | — |
| 2022-05-03 | $988.00 | $988.00 | 16 | — | — |
| 2022-05-02 | $987.00 | $987.00 | 47 | — | — |
| 2022-04-29 | $985.30 | $985.30 | 11 | — | — |
| 2022-04-28 | $989.00 | $989.00 | 15 | — | — |
| 2022-04-27 | $986.00 | $986.00 | 4 | — | — |
| 2022-04-26 | $984.00 | $984.00 | 30 | — | — |
| 2022-04-25 | $982.00 | $982.00 | 257 | — | — |
| 2022-04-22 | $982.50 | $982.50 | 16 | — | — |
| 2022-04-21 | $982.50 | $982.50 | 72 | — | — |
| 2022-04-20 | $982.00 | $982.00 | 267 | — | — |
| 2022-04-19 | $981.00 | $981.00 | 11 | — | — |
| 2022-04-18 | $985.00 | $985.00 | 106 | — | — |
| 2022-04-14 | $976.00 | $976.00 | 148 | — | — |
| 2022-04-13 | $975.00 | $975.00 | 12 | — | — |
| 2022-04-12 | $975.00 | $975.00 | 304 | — | — |
| 2022-04-11 | $975.00 | $975.00 | 21 | — | — |
| 2022-04-08 | $975.00 | $975.00 | 4 | — | — |
| 2022-04-07 | $976.00 | $976.00 | 12 | — | — |
| 2022-04-06 | $975.90 | $975.90 | 21 | — | — |
| 2022-04-05 | $976.50 | $976.50 | 455 | — | — |
| 2022-04-04 | $975.00 | $975.00 | 19 | — | — |
| 2022-04-01 | $974.90 | $974.90 | 51 | — | — |
| 2022-03-31 | $976.00 | $976.00 | 9 | — | — |
| 2022-03-30 | $976.00 | $976.00 | 902 | — | — |
| 2022-03-29 | $974.00 | $974.00 | 114 | — | — |
| 2022-03-28 | $973.00 | $973.00 | 58 | — | — |
| 2022-03-25 | $972.00 | $972.00 | 272 | — | — |
| 2022-03-24 | $974.00 | $974.00 | 207 | — | — |
| 2022-03-23 | $975.00 | $975.00 | 347 | — | — |
| 2022-03-22 | $973.00 | $973.00 | 3,387 | — | — |
| 2022-03-21 | $974.00 | $974.00 | 129 | — | — |
| 2022-03-18 | $976.00 | $976.00 | 338 | — | — |
| 2022-03-17 | $977.00 | $977.00 | 6,009 | — | — |
| 2022-03-16 | $977.90 | $977.90 | 1,781 | — | — |
| 2022-03-15 | $974.00 | $974.00 | 287 | — | — |
| 2022-03-14 | $977.00 | $977.00 | 80 | — | — |
| 2022-03-11 | $977.00 | $977.00 | 222 | — | — |
| 2022-03-10 | $979.00 | $979.00 | 1,608 | — | — |
| 2022-03-09 | $979.00 | $979.00 | 1,261 | — | — |
| 2022-03-08 | $979.00 | $979.00 | 8,299 | — | — |
| 2022-03-07 | $970.00 | $970.00 | 1,072 | — | — |
| 2022-03-04 | $970.00 | $970.00 | 501 | — | — |
| 2022-03-03 | $970.00 | $970.00 | 1,064 | — | — |
| 2022-03-02 | $965.00 | $965.00 | 218 | — | — |
| 2022-03-01 | $966.00 | $966.00 | 1,485 | — | — |
| 2022-02-28 | $963.50 | $963.50 | 0 | — | — |
| 2022-02-25 | $963.50 | $963.50 | 1 | — | — |
| 2022-02-24 | $962.00 | $962.00 | 0 | — | — |
| 2022-02-23 | $962.00 | $962.00 | 0 | — | — |
| 2022-02-22 | $962.00 | $962.00 | 2 | — | — |
| 2022-02-18 | $963.00 | $963.00 | 30 | — | — |
| 2022-02-17 | $963.00 | $963.00 | 32 | — | — |
| 2022-02-16 | $963.00 | $963.00 | 0 | — | — |
| 2022-02-15 | $963.00 | $963.00 | 11 | — | — |
| 2022-02-14 | $962.00 | $962.00 | 0 | — | — |
| 2022-02-11 | $962.00 | $962.00 | 39 | — | — |
| 2022-02-10 | $963.00 | $963.00 | 0 | — | — |
| 2022-02-09 | $963.00 | $963.00 | 0 | — | — |
| 2022-02-08 | $963.00 | $963.00 | 0 | — | — |
| 2022-02-07 | $963.00 | $963.00 | 1 | — | — |
| 2022-02-04 | $958.00 | $958.00 | 0 | — | — |
| 2022-02-03 | $958.00 | $958.00 | 1 | — | — |
| 2022-02-02 | $964.00 | $964.00 | 1 | — | — |
| 2022-02-01 | $962.00 | $962.00 | 145 | — | — |
| 2022-01-31 | $964.00 | $964.00 | 126 | — | — |
| 2022-01-28 | $966.00 | $966.00 | 0 | — | — |
| 2022-01-27 | $966.00 | $966.00 | 5 | — | — |
| 2022-01-26 | $966.00 | $966.00 | 1 | — | — |
| 2022-01-25 | $968.00 | $968.00 | 0 | — | — |
| 2022-01-24 | $968.00 | $968.00 | 0 | — | — |
| 2022-01-21 | $968.00 | $968.00 | 0 | — | — |
| 2022-01-20 | $968.00 | $968.00 | 0 | — | — |
| 2022-01-19 | $968.00 | $968.00 | 0 | — | — |
| 2022-01-18 | $968.00 | $968.00 | 0 | — | — |
| 2022-01-14 | $968.00 | $968.00 | 217 | — | — |
| 2022-01-13 | $969.00 | $969.00 | 0 | — | — |
| 2022-01-12 | $969.00 | $969.00 | 18 | — | — |
| 2022-01-11 | $969.00 | $969.00 | 0 | — | — |
| 2022-01-10 | $969.00 | $969.00 | 0 | — | — |
| 2022-01-07 | $969.00 | $969.00 | 4 | — | — |
| 2022-01-06 | $969.00 | $969.00 | 4 | — | — |
| 2022-01-05 | $966.00 | $966.00 | 0 | — | — |
| 2022-01-04 | $966.00 | $966.00 | 0 | — | — |
| 2022-01-03 | $966.00 | $966.00 | 0 | — | — |