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
- 2021-01-29 to 2026-08-31
- 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 | $516.00 | $516.00 | 214 | — | — |
| 2022-12-29 | $500.00 | $500.00 | 369 | — | — |
| 2022-12-28 | $508.00 | $508.00 | 174 | — | — |
| 2022-12-27 | $516.00 | $516.00 | 504 | — | — |
| 2022-12-23 | $512.00 | $512.00 | 368 | — | — |
| 2022-12-22 | $500.00 | $500.00 | 246 | — | — |
| 2022-12-21 | $480.00 | $480.00 | 296 | — | — |
| 2022-12-20 | $416.00 | $416.00 | 76 | — | — |
| 2022-12-19 | $416.00 | $416.00 | 186 | — | — |
| 2022-12-16 | $399.60 | $399.60 | 207 | — | — |
| 2022-12-15 | $416.00 | $416.00 | 184 | — | — |
| 2022-12-14 | $400.00 | $400.00 | 169 | — | — |
| 2022-12-13 | $380.00 | $380.00 | 136 | — | — |
| 2022-12-12 | $368.00 | $368.00 | 130 | — | — |
| 2022-12-09 | $348.00 | $348.00 | 354 | — | — |
| 2022-12-08 | $364.00 | $364.00 | 267 | — | — |
| 2022-12-07 | $353.60 | $353.60 | 708 | — | — |
| 2022-12-06 | $346.40 | $346.40 | 448 | — | — |
| 2022-12-05 | $384.00 | $384.00 | 604 | — | — |
| 2022-12-02 | $338.00 | $338.00 | 63 | — | — |
| 2022-12-01 | $336.00 | $336.00 | 107 | — | — |
| 2022-11-30 | $332.00 | $332.00 | 379 | — | — |
| 2022-11-29 | $332.40 | $332.40 | 420 | — | — |
| 2022-11-28 | $346.40 | $346.40 | 1,066 | — | — |
| 2022-11-25 | $328.00 | $328.00 | 1,594 | — | — |
| 2022-11-23 | $288.00 | $288.00 | 1,697 | — | — |
| 2022-11-22 | $224.00 | $224.00 | 545 | — | — |
| 2022-11-21 | $204.80 | $204.80 | 134 | — | — |
| 2022-11-18 | $235.60 | $235.60 | 450 | — | — |
| 2022-11-17 | $212.80 | $212.80 | 250 | — | — |
| 2022-11-16 | $205.20 | $205.20 | 152 | — | — |
| 2022-11-15 | $202.00 | $202.00 | 329 | — | — |
| 2022-11-14 | $208.40 | $208.40 | 218 | — | — |
| 2022-11-11 | $192.80 | $192.80 | 555 | — | — |
| 2022-11-10 | $200.00 | $200.00 | 692 | — | — |
| 2022-11-09 | $238.00 | $238.00 | 365 | — | — |
| 2022-11-08 | $242.80 | $242.80 | 350 | — | — |
| 2022-11-07 | $236.00 | $236.00 | 834 | — | — |
| 2022-11-04 | $217.20 | $217.20 | 794 | — | — |
| 2022-11-03 | $236.00 | $236.00 | 1,023 | — | — |
| 2022-11-02 | $244.80 | $244.80 | 3,472 | — | — |
| 2022-11-01 | $296.00 | $296.00 | 42,722 | — | — |
| 2022-10-31 | $209.20 | $209.20 | 58 | — | — |
| 2022-10-28 | $210.00 | $210.00 | 51 | — | — |
| 2022-10-27 | $214.80 | $214.80 | 97 | — | — |
| 2022-10-26 | $216.00 | $216.00 | 216 | — | — |
| 2022-10-25 | $200.00 | $200.00 | 136 | — | — |
| 2022-10-24 | $192.80 | $192.80 | 193 | — | — |
| 2022-10-21 | $191.60 | $191.60 | 426 | — | — |
| 2022-10-20 | $218.00 | $218.00 | 77 | — | — |
| 2022-10-19 | $210.00 | $210.00 | 64 | — | — |
| 2022-10-18 | $200.00 | $200.00 | 144 | — | — |
| 2022-10-17 | $209.60 | $209.60 | 71 | — | — |
| 2022-10-14 | $208.00 | $208.00 | 570 | — | — |
| 2022-10-13 | $190.00 | $190.00 | 155 | — | — |
| 2022-10-12 | $192.00 | $192.00 | 237 | — | — |
| 2022-10-11 | $190.00 | $190.00 | 654 | — | — |
| 2022-10-10 | $201.20 | $201.20 | 1,143 | — | — |
| 2022-10-07 | $264.00 | $264.00 | 114 | — | — |
| 2022-10-06 | $270.00 | $270.00 | 842 | — | — |
| 2022-10-05 | $298.80 | $298.80 | 343 | — | — |
| 2022-10-04 | $284.00 | $284.00 | 679 | — | — |
| 2022-10-03 | $292.80 | $292.80 | 1,474 | — | — |
| 2022-09-30 | $248.00 | $248.00 | 830 | — | — |
| 2022-09-29 | $278.80 | $278.80 | 960 | — | — |
| 2022-09-28 | $292.00 | $292.00 | 1,511 | — | — |
| 2022-09-27 | $288.00 | $288.00 | 4,011 | — | — |
| 2022-09-26 | $384.40 | $384.40 | 862 | — | — |
| 2022-09-23 | $358.40 | $358.40 | 507 | — | — |
| 2022-09-22 | $366.80 | $366.80 | 698 | — | — |
| 2022-09-21 | $360.00 | $360.00 | 379 | — | — |
| 2022-09-20 | $370.40 | $370.40 | 1,009 | — | — |
| 2022-09-19 | $342.00 | $342.00 | 693 | — | — |
| 2022-09-16 | $360.00 | $360.00 | 732 | — | — |
| 2022-09-15 | $339.20 | $339.20 | 1,999 | — | — |
| 2022-09-14 | $416.00 | $416.00 | 2,147 | — | — |
| 2022-09-13 | $448.00 | $448.00 | 1,615 | — | — |
| 2022-09-12 | $392.40 | $392.40 | 1,182 | — | — |
| 2022-09-09 | $354.80 | $354.80 | 1,154 | — | — |
| 2022-09-08 | $334.80 | $334.80 | 1,813 | — | — |
| 2022-09-07 | $292.00 | $292.00 | 1,333 | — | — |
| 2022-09-06 | $240.00 | $240.00 | 2,351 | — | — |
| 2022-09-02 | $212.00 | $212.00 | 920 | — | — |
| 2022-09-01 | $204.40 | $204.40 | 354 | — | — |
| 2022-08-31 | $198.00 | $198.00 | 1,197 | — | — |
| 2022-08-30 | $196.00 | $196.00 | 607 | — | — |
| 2022-08-29 | $204.00 | $204.00 | 441 | — | — |
| 2022-08-26 | $203.20 | $203.20 | 910 | — | — |
| 2022-08-25 | $215.20 | $215.20 | 1,218 | — | — |
| 2022-08-24 | $224.00 | $224.00 | 1,662 | — | — |
| 2022-08-23 | $264.00 | $264.00 | 2,245 | — | — |
| 2022-08-22 | $214.40 | $214.40 | 7,851 | — | — |
| 2022-08-19 | $198.80 | $198.80 | 536 | — | — |
| 2022-08-18 | $194.00 | $194.00 | 688 | — | — |
| 2022-08-17 | $203.60 | $203.60 | 349 | — | — |
| 2022-08-16 | $198.00 | $198.00 | 533 | — | — |
| 2022-08-15 | $198.00 | $198.00 | 1,326 | — | — |
| 2022-08-12 | $172.00 | $172.00 | 526 | — | — |
| 2022-08-11 | $160.80 | $160.80 | 629 | — | — |
| 2022-08-10 | $168.40 | $168.40 | 411 | — | — |
| 2022-08-09 | $166.00 | $166.00 | 679 | — | — |
| 2022-08-08 | $165.60 | $165.60 | 613 | — | — |
| 2022-08-05 | $160.80 | $160.80 | 712 | — | — |
| 2022-08-04 | $159.20 | $159.20 | 742 | — | — |
| 2022-08-03 | $152.80 | $152.80 | 381 | — | — |
| 2022-08-02 | $147.60 | $147.60 | 642 | — | — |
| 2022-08-01 | $148.00 | $148.00 | 204 | — | — |
| 2022-07-29 | $148.00 | $148.00 | 883 | — | — |
| 2022-07-28 | $154.80 | $154.80 | 603 | — | — |
| 2022-07-27 | $142.00 | $142.00 | 811 | — | — |
| 2022-07-26 | $138.00 | $138.00 | 1,720 | — | — |
| 2022-07-25 | $152.00 | $152.00 | 3,342 | — | — |
| 2022-07-22 | $172.40 | $172.40 | 5,246 | — | — |
| 2022-07-21 | $164.00 | $164.00 | 17,059 | — | — |
| 2022-07-20 | $238.00 | $238.00 | 85 | — | — |
| 2022-07-19 | $248.00 | $248.00 | 149 | — | — |
| 2022-07-18 | $235.60 | $235.60 | 137 | — | — |
| 2022-07-15 | $255.60 | $255.60 | 280 | — | — |
| 2022-07-14 | $251.60 | $251.60 | 65 | — | — |
| 2022-07-13 | $260.00 | $260.00 | 170 | — | — |
| 2022-07-12 | $241.60 | $241.60 | 72 | — | — |
| 2022-07-11 | $246.00 | $246.00 | 160 | — | — |
| 2022-07-08 | $252.00 | $252.00 | 472 | — | — |
| 2022-07-07 | $232.00 | $232.00 | 128 | — | — |
| 2022-07-06 | $234.00 | $234.00 | 525 | — | — |
| 2022-07-05 | $216.00 | $216.00 | 136 | — | — |
| 2022-07-01 | $212.40 | $212.40 | 113 | — | — |
| 2022-06-30 | $234.80 | $234.80 | 69 | — | — |
| 2022-06-29 | $226.40 | $226.40 | 89 | — | — |
| 2022-06-28 | $243.60 | $243.60 | 96 | — | — |
| 2022-06-27 | $254.80 | $254.80 | 31 | — | — |
| 2022-06-24 | $244.00 | $244.00 | 117 | — | — |
| 2022-06-23 | $240.00 | $240.00 | 194 | — | — |
| 2022-06-22 | $220.40 | $220.40 | 59 | — | — |
| 2022-06-21 | $231.20 | $231.20 | 81 | — | — |
| 2022-06-17 | $225.60 | $225.60 | 101 | — | — |
| 2022-06-16 | $212.00 | $212.00 | 122 | — | — |
| 2022-06-15 | $235.20 | $235.20 | 89 | — | — |
| 2022-06-14 | $232.00 | $232.00 | 115 | — | — |
| 2022-06-13 | $262.00 | $262.00 | 96 | — | — |
| 2022-06-10 | $240.00 | $240.00 | 92 | — | — |
| 2022-06-09 | $244.80 | $244.80 | 63 | — | — |
| 2022-06-08 | $262.40 | $262.40 | 103 | — | — |
| 2022-06-07 | $252.00 | $252.00 | 51 | — | — |
| 2022-06-06 | $260.00 | $260.00 | 149 | — | — |
| 2022-06-03 | $272.00 | $272.00 | 85 | — | — |
| 2022-06-02 | $294.40 | $294.40 | 301 | — | — |
| 2022-06-01 | $299.20 | $299.20 | 214 | — | — |
| 2022-05-31 | $272.00 | $272.00 | 90 | — | — |
| 2022-05-27 | $260.00 | $260.00 | 192 | — | — |
| 2022-05-26 | $250.00 | $250.00 | 270 | — | — |
| 2022-05-25 | $256.00 | $256.00 | 131 | — | — |
| 2022-05-24 | $250.40 | $250.40 | 290 | — | — |
| 2022-05-23 | $232.00 | $232.00 | 264 | — | — |
| 2022-05-20 | $227.20 | $227.20 | 60 | — | — |
| 2022-05-19 | $248.00 | $248.00 | 156 | — | — |
| 2022-05-18 | $232.00 | $232.00 | 77 | — | — |
| 2022-05-17 | $232.00 | $232.00 | 155 | — | — |
| 2022-05-16 | $251.20 | $251.20 | 328 | — | — |
| 2022-05-13 | $232.00 | $232.00 | 237 | — | — |
| 2022-05-12 | $231.20 | $231.20 | 126 | — | — |
| 2022-05-11 | $248.00 | $248.00 | 200 | — | — |
| 2022-05-10 | $259.20 | $259.20 | 153 | — | — |
| 2022-05-09 | $274.00 | $274.00 | 190 | — | — |
| 2022-05-06 | $256.00 | $256.00 | 341 | — | — |
| 2022-05-05 | $324.00 | $324.00 | 127 | — | — |
| 2022-05-04 | $344.00 | $344.00 | 308 | — | — |
| 2022-05-03 | $327.20 | $327.20 | 180 | — | — |
| 2022-05-02 | $308.00 | $308.00 | 198 | — | — |
| 2022-04-29 | $342.80 | $342.80 | 193 | — | — |
| 2022-04-28 | $338.40 | $338.40 | 236 | — | — |
| 2022-04-27 | $358.80 | $358.80 | 129 | — | — |
| 2022-04-26 | $387.60 | $387.60 | 38 | — | — |
| 2022-04-25 | $410.80 | $410.80 | 61 | — | — |
| 2022-04-22 | $408.00 | $408.00 | 60 | — | — |
| 2022-04-21 | $426.80 | $426.80 | 50 | — | — |
| 2022-04-20 | $454.80 | $454.80 | 51 | — | — |
| 2022-04-19 | $418.80 | $418.80 | 34 | — | — |
| 2022-04-18 | $410.80 | $410.80 | 46 | — | — |
| 2022-04-14 | $416.00 | $416.00 | 61 | — | — |
| 2022-04-13 | $420.00 | $420.00 | 104 | — | — |
| 2022-04-12 | $416.00 | $416.00 | 261 | — | — |
| 2022-04-11 | $454.00 | $454.00 | 75 | — | — |
| 2022-04-08 | $472.00 | $472.00 | 33 | — | — |
| 2022-04-07 | $472.00 | $472.00 | 100 | — | — |
| 2022-04-06 | $480.00 | $480.00 | 89 | — | — |
| 2022-04-05 | $515.60 | $515.60 | 119 | — | — |
| 2022-04-04 | $528.00 | $528.00 | 119 | — | — |
| 2022-04-01 | $544.00 | $544.00 | 103 | — | — |
| 2022-03-31 | $564.00 | $564.00 | 243 | — | — |
| 2022-03-30 | $544.00 | $544.00 | 118 | — | — |
| 2022-03-29 | $540.00 | $540.00 | 48 | — | — |
| 2022-03-28 | $532.00 | $532.00 | 163 | — | — |
| 2022-03-25 | $568.00 | $568.00 | 73 | — | — |
| 2022-03-24 | $576.00 | $576.00 | 121 | — | — |
| 2022-03-23 | $547.60 | $547.60 | 542 | — | — |
| 2022-03-22 | $520.00 | $520.00 | 161 | — | — |
| 2022-03-21 | $502.00 | $502.00 | 194 | — | — |
| 2022-03-18 | $496.00 | $496.00 | 124 | — | — |
| 2022-03-17 | $508.00 | $508.00 | 468 | — | — |
| 2022-03-16 | $500.00 | $500.00 | 3,104 | — | — |
| 2022-03-15 | $704.00 | $704.00 | 934 | — | — |
| 2022-03-14 | $584.00 | $584.00 | 577 | — | — |
| 2022-03-11 | $548.00 | $548.00 | 458 | — | — |
| 2022-03-10 | $520.00 | $520.00 | 445 | — | — |
| 2022-03-09 | $548.00 | $548.00 | 531 | — | — |
| 2022-03-08 | $560.00 | $560.00 | 502 | — | — |
| 2022-03-07 | $600.00 | $600.00 | 709 | — | — |
| 2022-03-04 | $572.00 | $572.00 | 660 | — | — |
| 2022-03-03 | $584.00 | $584.00 | 1,804 | — | — |
| 2022-03-02 | $508.00 | $508.00 | 303 | — | — |
| 2022-03-01 | $460.00 | $460.00 | 132 | — | — |
| 2022-02-28 | $476.00 | $476.00 | 335 | — | — |
| 2022-02-25 | $451.60 | $451.60 | 114 | — | — |
| 2022-02-24 | $450.00 | $450.00 | 1,105 | — | — |
| 2022-02-23 | $492.00 | $492.00 | 340 | — | — |
| 2022-02-22 | $480.00 | $480.00 | 878 | — | — |
| 2022-02-18 | $480.00 | $480.00 | 472 | — | — |
| 2022-02-17 | $452.00 | $452.00 | 530 | — | — |
| 2022-02-16 | $428.00 | $428.00 | 79 | — | — |
| 2022-02-15 | $428.00 | $428.00 | 164 | — | — |
| 2022-02-14 | $416.00 | $416.00 | 602 | — | — |
| 2022-02-11 | $412.00 | $412.00 | 325 | — | — |
| 2022-02-10 | $406.00 | $406.00 | 310 | — | — |
| 2022-02-09 | $424.00 | $424.00 | 789 | — | — |
| 2022-02-08 | $403.20 | $403.20 | 281 | — | — |
| 2022-02-07 | $416.00 | $416.00 | 1,157 | — | — |
| 2022-02-04 | $363.60 | $363.60 | 813 | — | — |
| 2022-02-03 | $334.40 | $334.40 | 623 | — | — |
| 2022-02-02 | $372.00 | $372.00 | 218 | — | — |
| 2022-02-01 | $384.00 | $384.00 | 373 | — | — |
| 2022-01-31 | $360.00 | $360.00 | 326 | — | — |
| 2022-01-28 | $336.00 | $336.00 | 492 | — | — |
| 2022-01-27 | $328.00 | $328.00 | 625 | — | — |
| 2022-01-26 | $371.60 | $371.60 | 464 | — | — |
| 2022-01-25 | $352.00 | $352.00 | 415 | — | — |
| 2022-01-24 | $354.40 | $354.40 | 960 | — | — |
| 2022-01-21 | $376.00 | $376.00 | 922 | — | — |
| 2022-01-20 | $408.00 | $408.00 | 1,378 | — | — |
| 2022-01-19 | $428.00 | $428.00 | 584 | — | — |
| 2022-01-18 | $412.00 | $412.00 | 998 | — | — |
| 2022-01-14 | $436.00 | $436.00 | 1,165 | — | — |
| 2022-01-13 | $444.00 | $444.00 | 1,323 | — | — |
| 2022-01-12 | $472.00 | $472.00 | 4,076 | — | — |
| 2022-01-11 | $476.00 | $476.00 | 991 | — | — |
| 2022-01-10 | $452.00 | $452.00 | 2,041 | — | — |
| 2022-01-07 | $488.00 | $488.00 | 1,885 | — | — |
| 2022-01-06 | $512.00 | $512.00 | 4,804 | — | — |
| 2022-01-05 | $608.00 | $608.00 | 16,343 | — | — |
| 2022-01-04 | $600.00 | $600.00 | 424,558 | — | — |
| 2022-01-03 | $476.00 | $476.00 | 1,742 | — | — |