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
- 2020-10-01 to 2026-09-03
- 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 | $560.00 | $560.00 | 0 | — | — |
| 2022-12-29 | $560.00 | $560.00 | 0 | — | — |
| 2022-12-28 | $560.00 | $560.00 | 0 | — | — |
| 2022-12-27 | $560.00 | $560.00 | 0 | — | — |
| 2022-12-23 | $560.00 | $560.00 | 15 | — | — |
| 2022-12-22 | $512.00 | $512.00 | 0 | — | — |
| 2022-12-21 | $512.00 | $512.00 | 1 | — | — |
| 2022-12-20 | $442.00 | $442.00 | 1 | — | — |
| 2022-12-19 | $452.00 | $452.00 | 1 | — | — |
| 2022-12-16 | $536.00 | $536.00 | 0 | — | — |
| 2022-12-15 | $536.00 | $536.00 | 1 | — | — |
| 2022-12-14 | $536.00 | $536.00 | 1 | — | — |
| 2022-12-13 | $536.00 | $536.00 | 1 | — | — |
| 2022-12-12 | $522.00 | $522.00 | 0 | — | — |
| 2022-12-09 | $522.00 | $522.00 | 7 | — | — |
| 2022-12-08 | $458.40 | $458.40 | 0 | — | — |
| 2022-12-07 | $458.40 | $458.40 | 3 | — | — |
| 2022-12-06 | $483.00 | $483.00 | 0 | — | — |
| 2022-12-05 | $483.00 | $483.00 | 0 | — | — |
| 2022-12-02 | $483.00 | $483.00 | 0 | — | — |
| 2022-12-01 | $483.00 | $483.00 | 1 | — | — |
| 2022-11-30 | $440.00 | $440.00 | 2 | — | — |
| 2022-11-29 | $500.00 | $500.00 | 0 | — | — |
| 2022-11-28 | $500.00 | $500.00 | 0 | — | — |
| 2022-11-25 | $500.00 | $500.00 | 0 | — | — |
| 2022-11-23 | $500.00 | $500.00 | 2 | — | — |
| 2022-11-22 | $520.00 | $520.00 | 19 | — | — |
| 2022-11-21 | $550.00 | $550.00 | 3 | — | — |
| 2022-11-18 | $524.00 | $524.00 | 7 | — | — |
| 2022-11-17 | $646.60 | $646.60 | 9 | — | — |
| 2022-11-16 | $520.20 | $520.20 | 6 | — | — |
| 2022-11-15 | $580.00 | $580.00 | 1 | — | — |
| 2022-11-14 | $580.00 | $580.00 | 1 | — | — |
| 2022-11-11 | $580.00 | $580.00 | 11 | — | — |
| 2022-11-10 | $575.00 | $575.00 | 1 | — | — |
| 2022-11-09 | $528.00 | $528.00 | 3 | — | — |
| 2022-11-08 | $584.00 | $584.00 | 0 | — | — |
| 2022-11-07 | $584.00 | $584.00 | 3 | — | — |
| 2022-11-04 | $534.60 | $534.60 | 0 | — | — |
| 2022-11-03 | $534.60 | $534.60 | 0 | — | — |
| 2022-11-02 | $534.60 | $534.60 | 0 | — | — |
| 2022-11-01 | $534.60 | $534.60 | 1 | — | — |
| 2022-10-31 | $562.00 | $562.00 | 0 | — | — |
| 2022-10-28 | $562.00 | $562.00 | 2 | — | — |
| 2022-10-27 | $520.00 | $520.00 | 0 | — | — |
| 2022-10-26 | $520.00 | $520.00 | 1 | — | — |
| 2022-10-25 | $524.00 | $524.00 | 3 | — | — |
| 2022-10-24 | $520.00 | $520.00 | 2 | — | — |
| 2022-10-21 | $520.00 | $520.00 | 1 | — | — |
| 2022-10-20 | $545.00 | $545.00 | 65 | — | — |
| 2022-10-19 | $530.00 | $530.00 | 98 | — | — |
| 2022-10-18 | $556.00 | $556.00 | 11 | — | — |
| 2022-10-17 | $531.20 | $531.20 | 2 | — | — |
| 2022-10-14 | $520.00 | $520.00 | 10 | — | — |
| 2022-10-13 | $522.00 | $522.00 | 10 | — | — |
| 2022-10-12 | $526.00 | $526.00 | 2 | — | — |
| 2022-10-11 | $524.00 | $524.00 | 28 | — | — |
| 2022-10-10 | $552.00 | $552.00 | 121 | — | — |
| 2022-10-07 | $549.60 | $549.60 | 2 | — | — |
| 2022-10-06 | $580.00 | $580.00 | 27 | — | — |
| 2022-10-05 | $551.00 | $551.00 | 0 | — | — |
| 2022-10-04 | $551.00 | $551.00 | 1 | — | — |
| 2022-10-03 | $610.00 | $610.00 | 15 | — | — |
| 2022-09-30 | $627.60 | $627.60 | 4 | — | — |
| 2022-09-29 | $592.00 | $592.00 | 0 | — | — |
| 2022-09-28 | $592.00 | $592.00 | 3 | — | — |
| 2022-09-27 | $580.00 | $580.00 | 5 | — | — |
| 2022-09-26 | $542.00 | $542.00 | 3 | — | — |
| 2022-09-23 | $651.80 | $651.80 | 20 | — | — |
| 2022-09-22 | $700.00 | $700.00 | 1 | — | — |
| 2022-09-21 | $650.00 | $650.00 | 0 | — | — |
| 2022-09-20 | $650.00 | $650.00 | 6 | — | — |
| 2022-09-19 | $734.00 | $734.00 | 4 | — | — |
| 2022-09-16 | $725.80 | $725.80 | 36 | — | — |
| 2022-09-15 | $690.00 | $690.00 | 25 | — | — |
| 2022-09-14 | $708.00 | $708.00 | 22 | — | — |
| 2022-09-13 | $602.00 | $602.00 | 4 | — | — |
| 2022-09-12 | $620.00 | $620.00 | 0 | — | — |
| 2022-09-09 | $620.00 | $620.00 | 3 | — | — |
| 2022-09-08 | $626.00 | $626.00 | 18 | — | — |
| 2022-09-07 | $660.00 | $660.00 | 14 | — | — |
| 2022-09-06 | $660.00 | $660.00 | 6 | — | — |
| 2022-09-02 | $704.00 | $704.00 | 9 | — | — |
| 2022-09-01 | $720.00 | $720.00 | 3 | — | — |
| 2022-08-31 | $676.00 | $676.00 | 7 | — | — |
| 2022-08-30 | $732.00 | $732.00 | 7 | — | — |
| 2022-08-29 | $794.00 | $794.00 | 14 | — | — |
| 2022-08-26 | $926.00 | $926.00 | 333 | — | — |
| 2022-08-25 | $904.00 | $904.00 | 346 | — | — |
| 2022-08-24 | $774.00 | $774.00 | 0 | — | — |
| 2022-08-23 | $774.00 | $774.00 | 0 | — | — |
| 2022-08-22 | $774.00 | $774.00 | 1 | — | — |
| 2022-08-19 | $858.00 | $858.00 | 2 | — | — |
| 2022-08-18 | $942.00 | $942.00 | 17 | — | — |
| 2022-08-17 | $876.20 | $876.20 | 12 | — | — |
| 2022-08-16 | $746.00 | $746.00 | 0 | — | — |
| 2022-08-15 | $746.00 | $746.00 | 13 | — | — |
| 2022-08-12 | $724.00 | $724.00 | 11 | — | — |
| 2022-08-11 | $723.60 | $723.60 | 14 | — | — |
| 2022-08-10 | $924.00 | $924.00 | 13 | — | — |
| 2022-08-09 | $622.00 | $622.00 | 1 | — | — |
| 2022-08-08 | $628.00 | $628.00 | 0 | — | — |
| 2022-08-05 | $628.00 | $628.00 | 7 | — | — |
| 2022-08-04 | $572.00 | $572.00 | 9 | — | — |
| 2022-08-03 | $756.00 | $756.00 | 28 | — | — |
| 2022-08-02 | $870.00 | $870.00 | 33 | — | — |
| 2022-08-01 | $520.00 | $520.00 | 1 | — | — |
| 2022-07-29 | $542.00 | $542.00 | 7 | — | — |
| 2022-07-28 | $458.00 | $458.00 | 0 | — | — |
| 2022-07-27 | $458.00 | $458.00 | 3 | — | — |
| 2022-07-26 | $446.00 | $446.00 | 10 | — | — |
| 2022-07-25 | $520.00 | $520.00 | 9 | — | — |
| 2022-07-22 | $450.00 | $450.00 | 3 | — | — |
| 2022-07-21 | $516.00 | $516.00 | 0 | — | — |
| 2022-07-20 | $516.00 | $516.00 | 10 | — | — |
| 2022-07-19 | $462.00 | $462.00 | 8 | — | — |
| 2022-07-18 | $460.00 | $460.00 | 0 | — | — |
| 2022-07-15 | $460.00 | $460.00 | 1 | — | — |
| 2022-07-14 | $442.00 | $442.00 | 1 | — | — |
| 2022-07-13 | $444.00 | $444.00 | 1 | — | — |
| 2022-07-12 | $454.00 | $454.00 | 4 | — | — |
| 2022-07-11 | $392.00 | $392.00 | 3 | — | — |
| 2022-07-08 | $454.00 | $454.00 | 0 | — | — |
| 2022-07-07 | $454.00 | $454.00 | 6 | — | — |
| 2022-07-06 | $402.00 | $402.00 | 10 | — | — |
| 2022-07-05 | $392.00 | $392.00 | 8 | — | — |
| 2022-07-01 | $408.00 | $408.00 | 0 | — | — |
| 2022-06-30 | $408.00 | $408.00 | 4 | — | — |
| 2022-06-29 | $490.00 | $490.00 | 7 | — | — |
| 2022-06-28 | $482.00 | $482.00 | 44 | — | — |
| 2022-06-27 | $428.00 | $428.00 | 2 | — | — |
| 2022-06-24 | $428.00 | $428.00 | 5 | — | — |
| 2022-06-23 | $430.00 | $430.00 | 81 | — | — |
| 2022-06-22 | $420.00 | $420.00 | 0 | — | — |
| 2022-06-21 | $420.00 | $420.00 | 8 | — | — |
| 2022-06-17 | $390.40 | $390.40 | 4 | — | — |
| 2022-06-16 | $408.00 | $408.00 | 3 | — | — |
| 2022-06-15 | $422.00 | $422.00 | 3 | — | — |
| 2022-06-14 | $432.00 | $432.00 | 35 | — | — |
| 2022-06-13 | $390.00 | $390.00 | 9 | — | — |
| 2022-06-10 | $422.00 | $422.00 | 14 | — | — |
| 2022-06-09 | $450.20 | $450.20 | 9 | — | — |
| 2022-06-08 | $462.00 | $462.00 | 16 | — | — |
| 2022-06-07 | $436.00 | $436.00 | 90 | — | — |
| 2022-06-06 | $520.00 | $520.00 | 75 | — | — |
| 2022-06-03 | $474.00 | $474.00 | 85 | — | — |
| 2022-06-02 | $482.00 | $482.00 | 103 | — | — |
| 2022-06-01 | $470.00 | $470.00 | 41 | — | — |
| 2022-05-31 | $564.00 | $564.00 | 222 | — | — |
| 2022-05-27 | $686.00 | $686.00 | 34 | — | — |
| 2022-05-26 | $696.00 | $696.00 | 170 | — | — |
| 2022-05-25 | $660.00 | $660.00 | 363 | — | — |
| 2022-05-24 | $710.00 | $710.00 | 241 | — | — |
| 2022-05-23 | $632.00 | $632.00 | 2,888 | — | — |
| 2022-05-20 | $400.00 | $400.00 | 1 | — | — |
| 2022-05-19 | $830.00 | $830.00 | 0 | — | — |
| 2022-05-18 | $830.00 | $830.00 | 0 | — | — |
| 2022-05-17 | $830.00 | $830.00 | 2 | — | — |
| 2022-05-16 | $840.00 | $840.00 | 2 | — | — |
| 2022-05-13 | $696.00 | $696.00 | 1 | — | — |
| 2022-05-12 | $870.00 | $870.00 | 0 | — | — |
| 2022-05-11 | $870.00 | $870.00 | 0 | — | — |
| 2022-05-10 | $870.00 | $870.00 | 0 | — | — |
| 2022-05-09 | $870.00 | $870.00 | 0 | — | — |
| 2022-05-06 | $870.00 | $870.00 | 0 | — | — |
| 2022-05-05 | $870.00 | $870.00 | 1 | — | — |
| 2022-05-04 | $870.00 | $870.00 | 0 | — | — |
| 2022-05-03 | $870.00 | $870.00 | 2 | — | — |
| 2022-05-02 | $850.00 | $850.00 | 18 | — | — |
| 2022-04-29 | $926.00 | $926.00 | 1 | — | — |
| 2022-04-28 | $820.00 | $820.00 | 1 | — | — |
| 2022-04-27 | $900.00 | $900.00 | 2 | — | — |
| 2022-04-26 | $875.00 | $875.00 | 1 | — | — |
| 2022-04-25 | $946.00 | $946.00 | 0 | — | — |
| 2022-04-22 | $946.00 | $946.00 | 12 | — | — |
| 2022-04-21 | $930.00 | $930.00 | 0 | — | — |
| 2022-04-20 | $930.00 | $930.00 | 2 | — | — |
| 2022-04-19 | $924.00 | $924.00 | 0 | — | — |
| 2022-04-18 | $924.00 | $924.00 | 2 | — | — |
| 2022-04-14 | $880.00 | $880.00 | 2 | — | — |
| 2022-04-13 | $890.00 | $890.00 | 0 | — | — |
| 2022-04-12 | $890.00 | $890.00 | 17 | — | — |
| 2022-04-11 | $900.00 | $900.00 | 1 | — | — |
| 2022-04-08 | $948.40 | $948.40 | 0 | — | — |
| 2022-04-07 | $948.40 | $948.40 | 0 | — | — |
| 2022-04-06 | $948.40 | $948.40 | 11 | — | — |
| 2022-04-05 | $973.40 | $973.40 | 0 | — | — |
| 2022-04-04 | $973.40 | $973.40 | 1 | — | — |
| 2022-04-01 | $890.40 | $890.40 | 1 | — | — |
| 2022-03-31 | $956.00 | $956.00 | 0 | — | — |
| 2022-03-30 | $956.00 | $956.00 | 1 | — | — |
| 2022-03-29 | $912.00 | $912.00 | 0 | — | — |
| 2022-03-28 | $912.00 | $912.00 | 0 | — | — |
| 2022-03-25 | $912.00 | $912.00 | 1 | — | — |
| 2022-03-24 | $920.00 | $920.00 | 2 | — | — |
| 2022-03-23 | $858.00 | $858.00 | 0 | — | — |
| 2022-03-22 | $858.00 | $858.00 | 0 | — | — |
| 2022-03-21 | $858.00 | $858.00 | 2 | — | — |
| 2022-03-18 | $922.00 | $922.00 | 2 | — | — |
| 2022-03-17 | $1,020.00 | $1,020.00 | 0 | — | — |
| 2022-03-16 | $1,020.00 | $1,020.00 | 5 | — | — |
| 2022-03-15 | $966.00 | $966.00 | 2 | — | — |
| 2022-03-14 | $860.00 | $860.00 | 3 | — | — |
| 2022-03-11 | $820.00 | $820.00 | 0 | — | — |
| 2022-03-10 | $820.00 | $820.00 | 0 | — | — |
| 2022-03-09 | $820.00 | $820.00 | 3 | — | — |
| 2022-03-08 | $822.00 | $822.00 | 1 | — | — |
| 2022-03-07 | $820.00 | $820.00 | 3 | — | — |
| 2022-03-04 | $810.00 | $810.00 | 0 | — | — |
| 2022-03-03 | $810.00 | $810.00 | 2 | — | — |
| 2022-03-02 | $810.00 | $810.00 | 2 | — | — |
| 2022-03-01 | $902.00 | $902.00 | 2 | — | — |
| 2022-02-28 | $1,010.00 | $1,010.00 | 0 | — | — |
| 2022-02-25 | $1,010.00 | $1,010.00 | 0 | — | — |
| 2022-02-24 | $1,010.00 | $1,010.00 | 0 | — | — |
| 2022-02-23 | $1,010.00 | $1,010.00 | 0 | — | — |
| 2022-02-22 | $1,010.00 | $1,010.00 | 0 | — | — |
| 2022-02-18 | $1,010.00 | $1,010.00 | 0 | — | — |
| 2022-02-17 | $1,010.00 | $1,010.00 | 16 | — | — |
| 2022-02-16 | $1,198.00 | $1,198.00 | 2 | — | — |
| 2022-02-15 | $1,314.80 | $1,314.80 | 2 | — | — |
| 2022-02-14 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-11 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-10 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-09 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-08 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-07 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-04 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-03 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2022-02-02 | $1,400.00 | $1,400.00 | 1 | — | — |
| 2022-02-01 | $1,160.00 | $1,160.00 | 0 | — | — |
| 2022-01-31 | $1,160.00 | $1,160.00 | 11 | — | — |
| 2022-01-28 | $1,160.00 | $1,160.00 | 0 | — | — |
| 2022-01-27 | $1,160.00 | $1,160.00 | 2 | — | — |
| 2022-01-26 | $1,160.00 | $1,160.00 | 3 | — | — |
| 2022-01-25 | $1,268.00 | $1,268.00 | 7 | — | — |
| 2022-01-24 | $1,270.00 | $1,270.00 | 6 | — | — |
| 2022-01-21 | $1,538.00 | $1,538.00 | 5 | — | — |
| 2022-01-20 | $1,498.00 | $1,498.00 | 5 | — | — |
| 2022-01-19 | $1,483.00 | $1,483.00 | 2 | — | — |
| 2022-01-18 | $1,600.00 | $1,600.00 | 4 | — | — |
| 2022-01-14 | $1,780.00 | $1,780.00 | 0 | — | — |
| 2022-01-13 | $1,780.00 | $1,780.00 | 0 | — | — |
| 2022-01-12 | $1,780.00 | $1,780.00 | 1 | — | — |
| 2022-01-11 | $1,700.00 | $1,700.00 | 0 | — | — |
| 2022-01-10 | $1,700.00 | $1,700.00 | 0 | — | — |
| 2022-01-07 | $1,700.00 | $1,700.00 | 0 | — | — |
| 2022-01-06 | $1,700.00 | $1,700.00 | 7 | — | — |
| 2022-01-05 | $1,990.00 | $1,990.00 | 0 | — | — |
| 2022-01-04 | $1,990.00 | $1,990.00 | 0 | — | — |
| 2022-01-03 | $1,990.00 | $1,990.00 | 4 | — | — |