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
- 2019-03-29 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 | $458.40 | $458.40 | 2 | — | — |
| 2022-12-29 | $458.40 | $458.40 | 0 | — | — |
| 2022-12-28 | $458.40 | $458.40 | 5 | — | — |
| 2022-12-27 | $458.46 | $458.46 | 13 | — | — |
| 2022-12-23 | $420.60 | $420.60 | 20 | — | — |
| 2022-12-22 | $420.60 | $420.60 | 3 | — | — |
| 2022-12-21 | $463.20 | $463.20 | 8 | — | — |
| 2022-12-20 | $447.60 | $447.60 | 0 | — | — |
| 2022-12-19 | $447.60 | $447.60 | 0 | — | — |
| 2022-12-16 | $447.60 | $447.60 | 0 | — | — |
| 2022-12-15 | $447.60 | $447.60 | 7 | — | — |
| 2022-12-14 | $442.20 | $442.20 | 2 | — | — |
| 2022-12-13 | $442.20 | $442.20 | 23 | — | — |
| 2022-12-12 | $439.20 | $439.20 | 0 | — | — |
| 2022-12-09 | $439.20 | $439.20 | 3 | — | — |
| 2022-12-08 | $425.40 | $425.40 | 83 | — | — |
| 2022-12-07 | $425.40 | $425.40 | 62 | — | — |
| 2022-12-06 | $423.00 | $423.00 | 3 | — | — |
| 2022-12-05 | $429.60 | $429.60 | 33 | — | — |
| 2022-12-02 | $423.60 | $423.60 | 0 | — | — |
| 2022-12-01 | $423.60 | $423.60 | 33 | — | — |
| 2022-11-30 | $423.60 | $423.60 | 10 | — | — |
| 2022-11-29 | $450.00 | $450.00 | 0 | — | — |
| 2022-11-28 | $450.00 | $450.00 | 0 | — | — |
| 2022-11-25 | $450.00 | $450.00 | 17 | — | — |
| 2022-11-23 | $462.60 | $462.60 | 63 | — | — |
| 2022-11-22 | $468.00 | $468.00 | 2 | — | — |
| 2022-11-21 | $468.00 | $468.00 | 37 | — | — |
| 2022-11-18 | $450.60 | $450.60 | 3 | — | — |
| 2022-11-17 | $466.80 | $466.80 | 10 | — | — |
| 2022-11-16 | $449.40 | $449.40 | 140 | — | — |
| 2022-11-15 | $466.26 | $466.26 | 83 | — | — |
| 2022-11-14 | $477.00 | $477.00 | 108 | — | — |
| 2022-11-11 | $434.40 | $434.40 | 148 | — | — |
| 2022-11-10 | $420.00 | $420.00 | 42 | — | — |
| 2022-11-09 | $411.00 | $411.00 | 45 | — | — |
| 2022-11-08 | $418.20 | $418.20 | 5 | — | — |
| 2022-11-07 | $426.00 | $426.00 | 18 | — | — |
| 2022-11-04 | $396.60 | $396.60 | 67 | — | — |
| 2022-11-03 | $396.00 | $396.00 | 10 | — | — |
| 2022-11-02 | $398.40 | $398.40 | 5 | — | — |
| 2022-11-01 | $369.00 | $369.00 | 17 | — | — |
| 2022-10-31 | $381.00 | $381.00 | 12 | — | — |
| 2022-10-28 | $371.40 | $371.40 | 8 | — | — |
| 2022-10-27 | $363.00 | $363.00 | 10 | — | — |
| 2022-10-26 | $387.00 | $387.00 | 7 | — | — |
| 2022-10-25 | $375.60 | $375.60 | 8 | — | — |
| 2022-10-24 | $387.60 | $387.60 | 12 | — | — |
| 2022-10-21 | $401.40 | $401.40 | 23 | — | — |
| 2022-10-20 | $405.60 | $405.60 | 0 | — | — |
| 2022-10-19 | $405.60 | $405.60 | 8 | — | — |
| 2022-10-18 | $391.80 | $391.80 | 35 | — | — |
| 2022-10-17 | $393.00 | $393.00 | 12 | — | — |
| 2022-10-14 | $394.20 | $394.20 | 5 | — | — |
| 2022-10-13 | $422.40 | $422.40 | 3 | — | — |
| 2022-10-12 | $429.00 | $429.00 | 18 | — | — |
| 2022-10-11 | $435.00 | $435.00 | 5 | — | — |
| 2022-10-10 | $437.40 | $437.40 | 8 | — | — |
| 2022-10-07 | $443.40 | $443.40 | 15 | — | — |
| 2022-10-06 | $450.00 | $450.00 | 7 | — | — |
| 2022-10-05 | $447.00 | $447.00 | 0 | — | — |
| 2022-10-04 | $447.00 | $447.00 | 3 | — | — |
| 2022-10-03 | $438.60 | $438.60 | 12 | — | — |
| 2022-09-30 | $440.40 | $440.40 | 3 | — | — |
| 2022-09-29 | $444.00 | $444.00 | 30 | — | — |
| 2022-09-28 | $444.00 | $444.00 | 53 | — | — |
| 2022-09-27 | $450.00 | $450.00 | 33 | — | — |
| 2022-09-26 | $438.00 | $438.00 | 17 | — | — |
| 2022-09-23 | $430.80 | $430.80 | 0 | — | — |
| 2022-09-22 | $430.80 | $430.80 | 7 | — | — |
| 2022-09-21 | $432.00 | $432.00 | 7 | — | — |
| 2022-09-20 | $436.80 | $436.80 | 18 | — | — |
| 2022-09-19 | $441.00 | $441.00 | 28 | — | — |
| 2022-09-16 | $447.54 | $447.54 | 42 | — | — |
| 2022-09-15 | $462.00 | $462.00 | 22 | — | — |
| 2022-09-14 | $474.00 | $474.00 | 7 | — | — |
| 2022-09-13 | $468.00 | $468.00 | 28 | — | — |
| 2022-09-12 | $473.64 | $473.64 | 37 | — | — |
| 2022-09-09 | $459.00 | $459.00 | 32 | — | — |
| 2022-09-08 | $477.00 | $477.00 | 15 | — | — |
| 2022-09-07 | $484.20 | $484.20 | 28 | — | — |
| 2022-09-06 | $481.80 | $481.80 | 72 | — | — |
| 2022-09-02 | $480.96 | $480.96 | 27 | — | — |
| 2022-09-01 | $483.60 | $483.60 | 83 | — | — |
| 2022-08-31 | $477.00 | $477.00 | 27 | — | — |
| 2022-08-30 | $484.80 | $484.80 | 42 | — | — |
| 2022-08-29 | $478.80 | $478.80 | 22 | — | — |
| 2022-08-26 | $486.00 | $486.00 | 7 | — | — |
| 2022-08-25 | $480.60 | $480.60 | 3 | — | — |
| 2022-08-24 | $483.00 | $483.00 | 70 | — | — |
| 2022-08-23 | $486.60 | $486.60 | 10 | — | — |
| 2022-08-22 | $492.00 | $492.00 | 10 | — | — |
| 2022-08-19 | $492.00 | $492.00 | 12 | — | — |
| 2022-08-18 | $492.00 | $492.00 | 0 | — | — |
| 2022-08-17 | $492.00 | $492.00 | 33 | — | — |
| 2022-08-16 | $492.00 | $492.00 | 33 | — | — |
| 2022-08-15 | $489.00 | $489.00 | 0 | — | — |
| 2022-08-12 | $489.00 | $489.00 | 7 | — | — |
| 2022-08-11 | $489.00 | $489.00 | 5 | — | — |
| 2022-08-10 | $495.00 | $495.00 | 30 | — | — |
| 2022-08-09 | $504.00 | $504.00 | 10 | — | — |
| 2022-08-08 | $494.88 | $494.88 | 22 | — | — |
| 2022-08-05 | $504.00 | $504.00 | 37 | — | — |
| 2022-08-04 | $480.00 | $480.00 | 23 | — | — |
| 2022-08-03 | $496.80 | $496.80 | 80 | — | — |
| 2022-08-02 | $492.00 | $492.00 | 37 | — | — |
| 2022-08-01 | $491.82 | $491.82 | 43 | — | — |
| 2022-07-29 | $494.82 | $494.82 | 35 | — | — |
| 2022-07-28 | $489.42 | $489.42 | 35 | — | — |
| 2022-07-27 | $493.26 | $493.26 | 80 | — | — |
| 2022-07-26 | $501.00 | $501.00 | 52 | — | — |
| 2022-07-25 | $495.00 | $495.00 | 23 | — | — |
| 2022-07-22 | $495.60 | $495.60 | 90 | — | — |
| 2022-07-21 | $502.80 | $502.80 | 32 | — | — |
| 2022-07-20 | $503.40 | $503.40 | 20 | — | — |
| 2022-07-19 | $484.80 | $484.80 | 105 | — | — |
| 2022-07-18 | $497.82 | $497.82 | 77 | — | — |
| 2022-07-15 | $500.40 | $500.40 | 8 | — | — |
| 2022-07-14 | $502.80 | $502.80 | 22 | — | — |
| 2022-07-13 | $502.80 | $502.80 | 43 | — | — |
| 2022-07-12 | $507.00 | $507.00 | 62 | — | — |
| 2022-07-11 | $493.80 | $493.80 | 90 | — | — |
| 2022-07-08 | $508.20 | $508.20 | 8 | — | — |
| 2022-07-07 | $508.20 | $508.20 | 175 | — | — |
| 2022-07-06 | $508.80 | $508.80 | 72 | — | — |
| 2022-07-05 | $487.20 | $487.20 | 242 | — | — |
| 2022-07-01 | $469.20 | $469.20 | 20 | — | — |
| 2022-06-30 | $487.20 | $487.20 | 25 | — | — |
| 2022-06-29 | $490.20 | $490.20 | 0 | — | — |
| 2022-06-28 | $490.20 | $490.20 | 65 | — | — |
| 2022-06-27 | $484.20 | $484.20 | 85 | — | — |
| 2022-06-24 | $509.40 | $509.40 | 225 | — | — |
| 2022-06-23 | $510.00 | $510.00 | 1,713 | — | — |
| 2022-06-22 | $496.80 | $496.80 | 1,155 | — | — |
| 2022-06-21 | $453.60 | $453.60 | 308 | — | — |
| 2022-06-17 | $484.80 | $484.80 | 840 | — | — |
| 2022-06-16 | $449.40 | $449.40 | 18 | — | — |
| 2022-06-15 | $450.00 | $450.00 | 27 | — | — |
| 2022-06-14 | $458.40 | $458.40 | 22 | — | — |
| 2022-06-13 | $450.60 | $450.60 | 52 | — | — |
| 2022-06-10 | $467.40 | $467.40 | 13 | — | — |
| 2022-06-09 | $472.20 | $472.20 | 17 | — | — |
| 2022-06-08 | $456.00 | $456.00 | 7 | — | — |
| 2022-06-07 | $468.00 | $468.00 | 60 | — | — |
| 2022-06-06 | $455.40 | $455.40 | 97 | — | — |
| 2022-06-03 | $463.20 | $463.20 | 108 | — | — |
| 2022-06-02 | $473.40 | $473.40 | 62 | — | — |
| 2022-06-01 | $462.60 | $462.60 | 30 | — | — |
| 2022-05-31 | $478.80 | $478.80 | 180 | — | — |
| 2022-05-27 | $449.40 | $449.40 | 332 | — | — |
| 2022-05-26 | $450.00 | $450.00 | 532 | — | — |
| 2022-05-25 | $431.40 | $431.40 | 78 | — | — |
| 2022-05-24 | $430.20 | $430.20 | 163 | — | — |
| 2022-05-23 | $441.60 | $441.60 | 105 | — | — |
| 2022-05-20 | $445.20 | $445.20 | 238 | — | — |
| 2022-05-19 | $450.00 | $450.00 | 198 | — | — |
| 2022-05-18 | $420.00 | $420.00 | 2,437 | — | — |
| 2022-05-17 | $420.60 | $420.60 | 405 | — | — |
| 2022-05-16 | $401.40 | $401.40 | 122 | — | — |
| 2022-05-13 | $350.40 | $350.40 | 100 | — | — |
| 2022-05-12 | $364.80 | $364.80 | 15 | — | — |
| 2022-05-11 | $372.00 | $372.00 | 272 | — | — |
| 2022-05-10 | $347.40 | $347.40 | 10 | — | — |
| 2022-05-09 | $360.00 | $360.00 | 20 | — | — |
| 2022-05-06 | $367.20 | $367.20 | 15 | — | — |
| 2022-05-05 | $354.00 | $354.00 | 62 | — | — |
| 2022-05-04 | $360.60 | $360.60 | 382 | — | — |
| 2022-05-03 | $327.00 | $327.00 | 317 | — | — |
| 2022-05-02 | $300.60 | $300.60 | 340 | — | — |
| 2022-04-29 | $312.00 | $312.00 | 1,032 | — | — |
| 2022-04-28 | $255.00 | $255.00 | 412 | — | — |
| 2022-04-27 | $303.00 | $303.00 | 22 | — | — |
| 2022-04-26 | $301.80 | $301.80 | 47 | — | — |
| 2022-04-25 | $322.80 | $322.80 | 5 | — | — |
| 2022-04-22 | $312.60 | $312.60 | 3 | — | — |
| 2022-04-21 | $307.80 | $307.80 | 25 | — | — |
| 2022-04-20 | $318.00 | $318.00 | 93 | — | — |
| 2022-04-19 | $347.40 | $347.40 | 10 | — | — |
| 2022-04-18 | $336.00 | $336.00 | 0 | — | — |
| 2022-04-14 | $336.00 | $336.00 | 37 | — | — |
| 2022-04-13 | $330.00 | $330.00 | 55 | — | — |
| 2022-04-12 | $322.80 | $322.80 | 10 | — | — |
| 2022-04-11 | $316.80 | $316.80 | 35 | — | — |
| 2022-04-08 | $331.80 | $331.80 | 17 | — | — |
| 2022-04-07 | $331.20 | $331.20 | 25 | — | — |
| 2022-04-06 | $354.00 | $354.00 | 183 | — | — |
| 2022-04-05 | $317.70 | $317.70 | 180 | — | — |
| 2022-04-04 | $345.00 | $345.00 | 0 | — | — |
| 2022-04-01 | $345.00 | $345.00 | 30 | — | — |
| 2022-03-31 | $343.80 | $343.80 | 18 | — | — |
| 2022-03-30 | $343.20 | $343.20 | 15 | — | — |
| 2022-03-29 | $354.00 | $354.00 | 17 | — | — |
| 2022-03-28 | $343.80 | $343.80 | 22 | — | — |
| 2022-03-25 | $342.60 | $342.60 | 30 | — | — |
| 2022-03-24 | $354.00 | $354.00 | 33 | — | — |
| 2022-03-23 | $357.60 | $357.60 | 42 | — | — |
| 2022-03-22 | $361.80 | $361.80 | 62 | — | — |
| 2022-03-21 | $357.60 | $357.60 | 20 | — | — |
| 2022-03-18 | $360.60 | $360.60 | 75 | — | — |
| 2022-03-17 | $360.60 | $360.60 | 572 | — | — |
| 2022-03-16 | $375.60 | $375.60 | 230 | — | — |
| 2022-03-15 | $333.60 | $333.60 | 925 | — | — |
| 2022-03-14 | $344.40 | $344.40 | 565 | — | — |
| 2022-03-11 | $372.00 | $372.00 | 158 | — | — |
| 2022-03-10 | $370.20 | $370.20 | 172 | — | — |
| 2022-03-09 | $382.20 | $382.20 | 447 | — | — |
| 2022-03-08 | $374.40 | $374.40 | 207 | — | — |
| 2022-03-07 | $389.40 | $389.40 | 463 | — | — |
| 2022-03-04 | $398.88 | $398.88 | 415 | — | — |
| 2022-03-03 | $411.00 | $411.00 | 2,510 | — | — |
| 2022-03-02 | $408.60 | $408.60 | 1,950 | — | — |
| 2022-03-01 | $429.00 | $429.00 | 1,338 | — | — |
| 2022-02-28 | $429.00 | $429.00 | 2,597 | — | — |
| 2022-02-25 | $433.20 | $433.20 | 2,112 | — | — |
| 2022-02-24 | $426.60 | $426.60 | 1,868 | — | — |
| 2022-02-23 | $451.80 | $451.80 | 5,618 | — | — |
| 2022-02-22 | $446.40 | $446.40 | 2,437 | — | — |
| 2022-02-18 | $445.20 | $445.20 | 1,958 | — | — |
| 2022-02-17 | $447.00 | $447.00 | 1,797 | — | — |
| 2022-02-16 | $445.80 | $445.80 | 1,940 | — | — |
| 2022-02-15 | $425.40 | $425.40 | 2,980 | — | — |
| 2022-02-14 | $390.60 | $390.60 | 1,865 | — | — |
| 2022-02-11 | $402.60 | $402.60 | 1,722 | — | — |
| 2022-02-10 | $410.40 | $410.40 | 1,720 | — | — |
| 2022-02-09 | $414.00 | $414.00 | 1,695 | — | — |
| 2022-02-08 | $388.80 | $388.80 | 2,050 | — | — |
| 2022-02-07 | $403.20 | $403.20 | 1,967 | — | — |
| 2022-02-04 | $414.00 | $414.00 | 3,018 | — | — |
| 2022-02-03 | $394.80 | $394.80 | 1,703 | — | — |
| 2022-02-02 | $388.80 | $388.80 | 2,063 | — | — |
| 2022-02-01 | $396.00 | $396.00 | 2,212 | — | — |
| 2022-01-31 | $394.80 | $394.80 | 1,737 | — | — |
| 2022-01-28 | $386.40 | $386.40 | 1,787 | — | — |
| 2022-01-27 | $389.40 | $389.40 | 1,905 | — | — |
| 2022-01-26 | $382.20 | $382.20 | 1,818 | — | — |
| 2022-01-25 | $383.40 | $383.40 | 1,690 | — | — |
| 2022-01-24 | $375.60 | $375.60 | 1,740 | — | — |
| 2022-01-21 | $403.80 | $403.80 | 2,077 | — | — |
| 2022-01-20 | $403.20 | $403.20 | 3,075 | — | — |
| 2022-01-19 | $372.00 | $372.00 | 1,853 | — | — |
| 2022-01-18 | $370.80 | $370.80 | 1,790 | — | — |
| 2022-01-14 | $389.40 | $389.40 | 1,672 | — | — |
| 2022-01-13 | $384.60 | $384.60 | 1,833 | — | — |
| 2022-01-12 | $382.20 | $382.20 | 1,713 | — | — |
| 2022-01-11 | $389.40 | $389.40 | 2,092 | — | — |
| 2022-01-10 | $394.80 | $394.80 | 2,393 | — | — |
| 2022-01-07 | $416.40 | $416.40 | 3,165 | — | — |
| 2022-01-06 | $418.20 | $418.20 | 2,818 | — | — |
| 2022-01-05 | $421.20 | $421.20 | 1,753 | — | — |
| 2022-01-04 | $420.00 | $420.00 | 2,737 | — | — |
| 2022-01-03 | $401.40 | $401.40 | 1,827 | — | — |