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
- 2021-11-16 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 | $408.20 | $408.20 | 13 | — | — |
| 2022-12-29 | $406.80 | $406.80 | 0 | — | — |
| 2022-12-28 | $406.80 | $406.80 | 0 | — | — |
| 2022-12-27 | $406.80 | $406.80 | 0 | — | — |
| 2022-12-23 | $406.80 | $406.80 | 90 | — | — |
| 2022-12-22 | $410.00 | $410.00 | 3 | — | — |
| 2022-12-21 | $410.00 | $410.00 | 13 | — | — |
| 2022-12-20 | $406.40 | $406.40 | 1,020 | — | — |
| 2022-12-19 | $406.40 | $406.40 | 0 | — | — |
| 2022-12-16 | $406.40 | $406.40 | 2,508 | — | — |
| 2022-12-15 | $406.60 | $406.60 | 250 | — | — |
| 2022-12-14 | $406.40 | $406.40 | 1,875 | — | — |
| 2022-12-13 | $406.80 | $406.80 | 0 | — | — |
| 2022-12-12 | $406.80 | $406.80 | 0 | — | — |
| 2022-12-09 | $406.80 | $406.80 | 0 | — | — |
| 2022-12-08 | $406.80 | $406.80 | 0 | — | — |
| 2022-12-07 | $406.80 | $406.80 | 1,388 | — | — |
| 2022-12-06 | $405.20 | $405.20 | 18 | — | — |
| 2022-12-05 | $404.80 | $404.80 | 0 | — | — |
| 2022-12-02 | $404.80 | $404.80 | 0 | — | — |
| 2022-12-01 | $404.80 | $404.80 | 145 | — | — |
| 2022-11-30 | $404.40 | $404.40 | 0 | — | — |
| 2022-11-29 | $404.40 | $404.40 | 0 | — | — |
| 2022-11-28 | $404.40 | $404.40 | 243 | — | — |
| 2022-11-25 | $403.20 | $403.20 | 103 | — | — |
| 2022-11-23 | $403.20 | $403.20 | 5 | — | — |
| 2022-11-22 | $403.60 | $403.60 | 3 | — | — |
| 2022-11-21 | $403.20 | $403.20 | 25 | — | — |
| 2022-11-18 | $403.20 | $403.20 | 65 | — | — |
| 2022-11-17 | $402.80 | $402.80 | 10 | — | — |
| 2022-11-16 | $402.80 | $402.80 | 0 | — | — |
| 2022-11-15 | $402.80 | $402.80 | 3 | — | — |
| 2022-11-14 | $402.80 | $402.80 | 25 | — | — |
| 2022-11-11 | $403.00 | $403.00 | 880 | — | — |
| 2022-11-10 | $403.60 | $403.60 | 0 | — | — |
| 2022-11-09 | $403.60 | $403.60 | 0 | — | — |
| 2022-11-08 | $403.60 | $403.60 | 173 | — | — |
| 2022-11-07 | $403.20 | $403.20 | 2,888 | — | — |
| 2022-11-04 | $402.00 | $402.00 | 38 | — | — |
| 2022-11-03 | $402.40 | $402.40 | 750 | — | — |
| 2022-11-02 | $401.60 | $401.60 | 1,100 | — | — |
| 2022-11-01 | $402.00 | $402.00 | 663 | — | — |
| 2022-10-31 | $401.80 | $401.80 | 8,568 | — | — |
| 2022-10-28 | $401.60 | $401.60 | 0 | — | — |
| 2022-10-27 | $401.60 | $401.60 | 0 | — | — |
| 2022-10-26 | $401.60 | $401.60 | 40 | — | — |
| 2022-10-25 | $402.00 | $402.00 | 0 | — | — |
| 2022-10-24 | $402.00 | $402.00 | 0 | — | — |
| 2022-10-21 | $402.00 | $402.00 | 108 | — | — |
| 2022-10-20 | $401.20 | $401.20 | 28 | — | — |
| 2022-10-19 | $399.60 | $399.60 | 2,628 | — | — |
| 2022-10-18 | $400.00 | $400.00 | 4,818 | — | — |
| 2022-10-17 | $399.20 | $399.20 | 3 | — | — |
| 2022-10-14 | $400.80 | $400.80 | 3 | — | — |
| 2022-10-13 | $400.80 | $400.80 | 0 | — | — |
| 2022-10-12 | $400.80 | $400.80 | 0 | — | — |
| 2022-10-11 | $400.80 | $400.80 | 0 | — | — |
| 2022-10-10 | $400.80 | $400.80 | 0 | — | — |
| 2022-10-07 | $400.80 | $400.80 | 15 | — | — |
| 2022-10-06 | $400.80 | $400.80 | 0 | — | — |
| 2022-10-05 | $400.80 | $400.80 | 0 | — | — |
| 2022-10-04 | $400.80 | $400.80 | 0 | — | — |
| 2022-10-03 | $400.80 | $400.80 | 0 | — | — |
| 2022-09-30 | $400.80 | $400.80 | 1,288 | — | — |
| 2022-09-29 | $400.40 | $400.40 | 25 | — | — |
| 2022-09-28 | $398.80 | $398.80 | 35 | — | — |
| 2022-09-27 | $398.80 | $398.80 | 0 | — | — |
| 2022-09-26 | $398.80 | $398.80 | 0 | — | — |
| 2022-09-23 | $398.80 | $398.80 | 0 | — | — |
| 2022-09-22 | $398.80 | $398.80 | 1,728 | — | — |
| 2022-09-21 | $399.20 | $399.20 | 20,050 | — | — |
| 2022-09-20 | $399.20 | $399.20 | 0 | — | — |
| 2022-09-19 | $399.20 | $399.20 | 18 | — | — |
| 2022-09-16 | $398.40 | $398.40 | 3 | — | — |
| 2022-09-15 | $399.20 | $399.20 | 78 | — | — |
| 2022-09-14 | $399.60 | $399.60 | 18 | — | — |
| 2022-09-13 | $399.80 | $399.80 | 55 | — | — |
| 2022-09-12 | $399.20 | $399.20 | 83 | — | — |
| 2022-09-09 | $399.20 | $399.20 | 20 | — | — |
| 2022-09-08 | $399.20 | $399.20 | 0 | — | — |
| 2022-09-07 | $399.20 | $399.20 | 0 | — | — |
| 2022-09-06 | $399.20 | $399.20 | 0 | — | — |
| 2022-09-02 | $399.20 | $399.20 | 0 | — | — |
| 2022-09-01 | $399.20 | $399.20 | 1,473 | — | — |
| 2022-08-31 | $399.20 | $399.20 | 0 | — | — |
| 2022-08-30 | $399.20 | $399.20 | 0 | — | — |
| 2022-08-29 | $399.20 | $399.20 | 0 | — | — |
| 2022-08-26 | $399.20 | $399.20 | 5,003 | — | — |
| 2022-08-25 | $398.80 | $398.80 | 25 | — | — |
| 2022-08-24 | $399.20 | $399.20 | 78 | — | — |
| 2022-08-23 | $399.20 | $399.20 | 0 | — | — |
| 2022-08-22 | $399.20 | $399.20 | 5 | — | — |
| 2022-08-19 | $399.20 | $399.20 | 0 | — | — |
| 2022-08-18 | $399.20 | $399.20 | 0 | — | — |
| 2022-08-17 | $399.20 | $399.20 | 53 | — | — |
| 2022-08-16 | $399.20 | $399.20 | 0 | — | — |
| 2022-08-15 | $399.20 | $399.20 | 3 | — | — |
| 2022-08-12 | $400.00 | $400.00 | 3 | — | — |
| 2022-08-11 | $398.80 | $398.80 | 623 | — | — |
| 2022-08-10 | $399.60 | $399.60 | 3 | — | — |
| 2022-08-09 | $399.60 | $399.60 | 5 | — | — |
| 2022-08-08 | $399.20 | $399.20 | 23 | — | — |
| 2022-08-05 | $399.20 | $399.20 | 65 | — | — |
| 2022-08-04 | $399.20 | $399.20 | 380 | — | — |
| 2022-08-03 | $400.00 | $400.00 | 0 | — | — |
| 2022-08-02 | $400.00 | $400.00 | 0 | — | — |
| 2022-08-01 | $400.00 | $400.00 | 0 | — | — |
| 2022-07-29 | $400.00 | $400.00 | 0 | — | — |
| 2022-07-28 | $400.00 | $400.00 | 5 | — | — |
| 2022-07-27 | $399.20 | $399.20 | 0 | — | — |
| 2022-07-26 | $399.20 | $399.20 | 525 | — | — |
| 2022-07-25 | $399.20 | $399.20 | 670 | — | — |
| 2022-07-22 | $399.72 | $399.72 | 8,370 | — | — |
| 2022-07-21 | $398.80 | $398.80 | 0 | — | — |
| 2022-07-20 | $398.80 | $398.80 | 0 | — | — |
| 2022-07-19 | $398.80 | $398.80 | 30 | — | — |
| 2022-07-18 | $399.20 | $399.20 | 28 | — | — |
| 2022-07-15 | $397.20 | $397.20 | 0 | — | — |
| 2022-07-14 | $397.20 | $397.20 | 28 | — | — |
| 2022-07-13 | $397.20 | $397.20 | 8 | — | — |
| 2022-07-12 | $397.80 | $397.80 | 0 | — | — |
| 2022-07-11 | $397.80 | $397.80 | 3 | — | — |
| 2022-07-08 | $398.80 | $398.80 | 8 | — | — |
| 2022-07-07 | $398.80 | $398.80 | 0 | — | — |
| 2022-07-06 | $398.80 | $398.80 | 13 | — | — |
| 2022-07-05 | $396.80 | $396.80 | 263 | — | — |
| 2022-07-01 | $398.00 | $398.00 | 5 | — | — |
| 2022-06-30 | $398.00 | $398.00 | 3 | — | — |
| 2022-06-29 | $397.40 | $397.40 | 1,265 | — | — |
| 2022-06-28 | $396.40 | $396.40 | 105 | — | — |
| 2022-06-27 | $398.80 | $398.80 | 0 | — | — |
| 2022-06-24 | $398.80 | $398.80 | 0 | — | — |
| 2022-06-23 | $398.80 | $398.80 | 638 | — | — |
| 2022-06-22 | $396.80 | $396.80 | 8,775 | — | — |
| 2022-06-21 | $396.80 | $396.80 | 25 | — | — |
| 2022-06-17 | $396.80 | $396.80 | 20 | — | — |
| 2022-06-16 | $397.20 | $397.20 | 0 | — | — |
| 2022-06-15 | $397.20 | $397.20 | 140 | — | — |
| 2022-06-14 | $397.60 | $397.60 | 58 | — | — |
| 2022-06-13 | $397.20 | $397.20 | 13 | — | — |
| 2022-06-10 | $397.76 | $397.76 | 20 | — | — |
| 2022-06-09 | $397.76 | $397.76 | 5 | — | — |
| 2022-06-08 | $397.20 | $397.20 | 0 | — | — |
| 2022-06-07 | $397.20 | $397.20 | 25 | — | — |
| 2022-06-06 | $396.40 | $396.40 | 73 | — | — |
| 2022-06-03 | $398.00 | $398.00 | 0 | — | — |
| 2022-06-02 | $398.00 | $398.00 | 2,595 | — | — |
| 2022-06-01 | $396.40 | $396.40 | 0 | — | — |
| 2022-05-31 | $396.40 | $396.40 | 0 | — | — |
| 2022-05-27 | $396.40 | $396.40 | 0 | — | — |
| 2022-05-26 | $396.40 | $396.40 | 38 | — | — |
| 2022-05-25 | $396.00 | $396.00 | 0 | — | — |
| 2022-05-24 | $396.00 | $396.00 | 0 | — | — |
| 2022-05-23 | $396.00 | $396.00 | 98 | — | — |
| 2022-05-20 | $396.00 | $396.00 | 50 | — | — |
| 2022-05-19 | $396.00 | $396.00 | 0 | — | — |
| 2022-05-18 | $396.00 | $396.00 | 0 | — | — |
| 2022-05-17 | $396.00 | $396.00 | 0 | — | — |
| 2022-05-16 | $396.00 | $396.00 | 0 | — | — |
| 2022-05-13 | $396.00 | $396.00 | 25 | — | — |
| 2022-05-12 | $396.00 | $396.00 | 118 | — | — |
| 2022-05-11 | $396.80 | $396.80 | 98 | — | — |
| 2022-05-10 | $396.80 | $396.80 | 0 | — | — |
| 2022-05-09 | $396.80 | $396.80 | 17,510 | — | — |
| 2022-05-06 | $398.00 | $398.00 | 0 | — | — |
| 2022-05-05 | $398.00 | $398.00 | 150 | — | — |
| 2022-05-04 | $398.40 | $398.40 | 14,435 | — | — |
| 2022-05-03 | $398.40 | $398.40 | 80 | — | — |
| 2022-05-02 | $398.00 | $398.00 | 0 | — | — |
| 2022-04-29 | $398.00 | $398.00 | 55 | — | — |
| 2022-04-28 | $399.20 | $399.20 | 33 | — | — |
| 2022-04-27 | $397.60 | $397.60 | 3 | — | — |
| 2022-04-26 | $397.60 | $397.60 | 0 | — | — |
| 2022-04-25 | $397.60 | $397.60 | 68 | — | — |
| 2022-04-22 | $398.40 | $398.40 | 13 | — | — |
| 2022-04-21 | $397.60 | $397.60 | 88 | — | — |
| 2022-04-20 | $398.80 | $398.80 | 28 | — | — |
| 2022-04-19 | $398.40 | $398.40 | 0 | — | — |
| 2022-04-18 | $398.40 | $398.40 | 228 | — | — |
| 2022-04-14 | $398.00 | $398.00 | 125 | — | — |
| 2022-04-13 | $397.60 | $397.60 | 158 | — | — |
| 2022-04-12 | $397.20 | $397.20 | 0 | — | — |
| 2022-04-11 | $397.20 | $397.20 | 558 | — | — |
| 2022-04-08 | $396.00 | $396.00 | 0 | — | — |
| 2022-04-07 | $396.00 | $396.00 | 0 | — | — |
| 2022-04-06 | $396.00 | $396.00 | 13 | — | — |
| 2022-04-05 | $395.60 | $395.60 | 0 | — | — |
| 2022-04-04 | $395.60 | $395.60 | 0 | — | — |
| 2022-04-01 | $395.60 | $395.60 | 7,680 | — | — |
| 2022-03-31 | $395.60 | $395.60 | 3,365 | — | — |
| 2022-03-30 | $396.00 | $396.00 | 713 | — | — |
| 2022-03-29 | $396.00 | $396.00 | 3,790 | — | — |
| 2022-03-28 | $396.00 | $396.00 | 135 | — | — |
| 2022-03-25 | $394.80 | $394.80 | 13 | — | — |
| 2022-03-24 | $395.60 | $395.60 | 0 | — | — |
| 2022-03-23 | $395.60 | $395.60 | 0 | — | — |
| 2022-03-22 | $395.60 | $395.60 | 0 | — | — |
| 2022-03-21 | $395.60 | $395.60 | 5 | — | — |
| 2022-03-18 | $397.60 | $397.60 | 0 | — | — |
| 2022-03-17 | $397.60 | $397.60 | 0 | — | — |
| 2022-03-16 | $397.60 | $397.60 | 0 | — | — |
| 2022-03-15 | $397.60 | $397.60 | 9,695 | — | — |
| 2022-03-14 | $396.40 | $396.40 | 0 | — | — |
| 2022-03-11 | $396.40 | $396.40 | 0 | — | — |
| 2022-03-10 | $396.40 | $396.40 | 15 | — | — |
| 2022-03-09 | $396.40 | $396.40 | 160 | — | — |
| 2022-03-08 | $396.00 | $396.00 | 313 | — | — |
| 2022-03-07 | $396.40 | $396.40 | 15 | — | — |
| 2022-03-04 | $396.40 | $396.40 | 2,245 | — | — |
| 2022-03-03 | $396.00 | $396.00 | 0 | — | — |
| 2022-03-02 | $396.00 | $396.00 | 50 | — | — |
| 2022-03-01 | $396.80 | $396.80 | 945 | — | — |
| 2022-02-28 | $394.80 | $394.80 | 140 | — | — |
| 2022-02-25 | $394.00 | $394.00 | 0 | — | — |
| 2022-02-24 | $394.00 | $394.00 | 60 | — | — |
| 2022-02-23 | $396.00 | $396.00 | 3 | — | — |
| 2022-02-22 | $394.00 | $394.00 | 0 | — | — |
| 2022-02-18 | $394.00 | $394.00 | 0 | — | — |
| 2022-02-17 | $394.00 | $394.00 | 10 | — | — |
| 2022-02-16 | $394.00 | $394.00 | 448 | — | — |
| 2022-02-15 | $394.40 | $394.40 | 0 | — | — |
| 2022-02-14 | $394.40 | $394.40 | 0 | — | — |
| 2022-02-11 | $394.40 | $394.40 | 503 | — | — |
| 2022-02-10 | $393.20 | $393.20 | 43 | — | — |
| 2022-02-09 | $395.20 | $395.20 | 0 | — | — |
| 2022-02-08 | $395.20 | $395.20 | 0 | — | — |
| 2022-02-07 | $395.20 | $395.20 | 0 | — | — |
| 2022-02-04 | $395.20 | $395.20 | 0 | — | — |
| 2022-02-03 | $395.20 | $395.20 | 0 | — | — |
| 2022-02-02 | $395.20 | $395.20 | 0 | — | — |
| 2022-02-01 | $395.20 | $395.20 | 118 | — | — |
| 2022-01-31 | $393.20 | $393.20 | 0 | — | — |
| 2022-01-28 | $393.20 | $393.20 | 113 | — | — |
| 2022-01-27 | $393.20 | $393.20 | 488 | — | — |
| 2022-01-26 | $393.60 | $393.60 | 1,888 | — | — |
| 2022-01-25 | $393.20 | $393.20 | 135 | — | — |
| 2022-01-24 | $394.40 | $394.40 | 0 | — | — |
| 2022-01-21 | $394.40 | $394.40 | 0 | — | — |
| 2022-01-20 | $394.40 | $394.40 | 5,240 | — | — |
| 2022-01-19 | $393.20 | $393.20 | 945 | — | — |
| 2022-01-18 | $393.60 | $393.60 | 0 | — | — |
| 2022-01-14 | $393.60 | $393.60 | 428 | — | — |
| 2022-01-13 | $393.60 | $393.60 | 253 | — | — |
| 2022-01-12 | $393.60 | $393.60 | 218 | — | — |
| 2022-01-11 | $393.60 | $393.60 | 1,913 | — | — |
| 2022-01-10 | $393.20 | $393.20 | 138 | — | — |
| 2022-01-07 | $394.40 | $394.40 | 30 | — | — |
| 2022-01-06 | $394.12 | $394.12 | 10 | — | — |
| 2022-01-05 | $392.80 | $392.80 | 10 | — | — |
| 2022-01-04 | $393.20 | $393.20 | 75 | — | — |
| 2022-01-03 | $393.60 | $393.60 | 38 | — | — |