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
- 2022-04-04 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 | $285.00 | $285.00 | 5,115 | — | — |
| 2022-12-29 | $298.50 | $298.50 | 6,359 | — | — |
| 2022-12-28 | $300.00 | $300.00 | 7,324 | — | — |
| 2022-12-27 | $276.00 | $276.00 | 6,739 | — | — |
| 2022-12-23 | $312.00 | $312.00 | 7,004 | — | — |
| 2022-12-22 | $318.00 | $318.00 | 11,750 | — | — |
| 2022-12-21 | $285.00 | $285.00 | 5,483 | — | — |
| 2022-12-20 | $295.50 | $295.50 | 10,699 | — | — |
| 2022-12-19 | $282.00 | $282.00 | 8,477 | — | — |
| 2022-12-16 | $294.00 | $294.00 | 160,017 | — | — |
| 2022-12-15 | $259.50 | $259.50 | 13,465 | — | — |
| 2022-12-14 | $289.50 | $289.50 | 9,387 | — | — |
| 2022-12-13 | $292.50 | $292.50 | 11,315 | — | — |
| 2022-12-12 | $282.00 | $282.00 | 18,722 | — | — |
| 2022-12-09 | $313.50 | $313.50 | 13,976 | — | — |
| 2022-12-08 | $354.00 | $354.00 | 17,673 | — | — |
| 2022-12-07 | $318.00 | $318.00 | 9,527 | — | — |
| 2022-12-06 | $334.50 | $334.50 | 26,193 | — | — |
| 2022-12-05 | $283.50 | $283.50 | 14,971 | — | — |
| 2022-12-02 | $288.00 | $288.00 | 35,443 | — | — |
| 2022-12-01 | $271.50 | $271.50 | 32,288 | — | — |
| 2022-11-30 | $232.50 | $232.50 | 45,337 | — | — |
| 2022-11-29 | $211.50 | $211.50 | 16,465 | — | — |
| 2022-11-28 | $232.50 | $232.50 | 58,307 | — | — |
| 2022-11-25 | $181.50 | $181.50 | 38,601 | — | — |
| 2022-11-23 | $156.00 | $156.00 | 4,929 | — | — |
| 2022-11-22 | $154.50 | $154.50 | 9,963 | — | — |
| 2022-11-21 | $162.00 | $162.00 | 10,041 | — | — |
| 2022-11-18 | $178.50 | $178.50 | 17,578 | — | — |
| 2022-11-17 | $157.50 | $157.50 | 6,734 | — | — |
| 2022-11-16 | $151.50 | $151.50 | 6,367 | — | — |
| 2022-11-15 | $162.00 | $162.00 | 5,651 | — | — |
| 2022-11-14 | $175.50 | $175.50 | 8,853 | — | — |
| 2022-11-11 | $174.00 | $174.00 | 40,125 | — | — |
| 2022-11-10 | $126.45 | $126.45 | 9,248 | — | — |
| 2022-11-09 | $113.85 | $113.85 | 6,572 | — | — |
| 2022-11-08 | $107.70 | $107.70 | 8,535 | — | — |
| 2022-11-07 | $111.00 | $111.00 | 10,488 | — | — |
| 2022-11-04 | $118.35 | $118.35 | 11,081 | — | — |
| 2022-11-03 | $107.25 | $107.25 | 4,235 | — | — |
| 2022-11-02 | $112.80 | $112.80 | 5,711 | — | — |
| 2022-11-01 | $121.50 | $121.50 | 7,109 | — | — |
| 2022-10-31 | $120.75 | $120.75 | 5,633 | — | — |
| 2022-10-28 | $120.00 | $120.00 | 9,685 | — | — |
| 2022-10-27 | $119.25 | $119.25 | 10,115 | — | — |
| 2022-10-26 | $120.60 | $120.60 | 38,037 | — | — |
| 2022-10-25 | $120.15 | $120.15 | 82,777 | — | — |
| 2022-10-24 | $92.85 | $92.85 | 11,347 | — | — |
| 2022-10-21 | $94.65 | $94.65 | 15,080 | — | — |
| 2022-10-20 | $97.50 | $97.50 | 22,607 | — | — |
| 2022-10-19 | $101.70 | $101.70 | 19,246 | — | — |
| 2022-10-18 | $119.85 | $119.85 | 28,097 | — | — |
| 2022-10-17 | $128.55 | $128.55 | 201,907 | — | — |
| 2022-10-14 | $110.85 | $110.85 | 75,632 | — | — |
| 2022-10-13 | $143.25 | $143.25 | 289,615 | — | — |
| 2022-10-12 | $83.10 | $83.10 | 32,839 | — | — |
| 2022-10-11 | $94.50 | $94.50 | 13,057 | — | — |
| 2022-10-10 | $99.75 | $99.75 | 31,009 | — | — |
| 2022-10-07 | $97.50 | $97.50 | 37,296 | — | — |
| 2022-10-06 | $135.00 | $135.00 | 23,265 | — | — |
| 2022-10-05 | $183.00 | $183.00 | 10,053 | — | — |
| 2022-10-04 | $217.50 | $217.50 | 2,723 | — | — |
| 2022-10-03 | $219.00 | $219.00 | 1,683 | — | — |
| 2022-09-30 | $225.00 | $225.00 | 1,333 | — | — |
| 2022-09-29 | $243.00 | $243.00 | 2,197 | — | — |
| 2022-09-28 | $247.50 | $247.50 | 1,565 | — | — |
| 2022-09-27 | $249.00 | $249.00 | 3,216 | — | — |
| 2022-09-26 | $247.50 | $247.50 | 4,109 | — | — |
| 2022-09-23 | $228.00 | $228.00 | 5,891 | — | — |
| 2022-09-22 | $225.00 | $225.00 | 10,025 | — | — |
| 2022-09-21 | $270.00 | $270.00 | 4,367 | — | — |
| 2022-09-20 | $288.00 | $288.00 | 6,203 | — | — |
| 2022-09-19 | $288.00 | $288.00 | 5,248 | — | — |
| 2022-09-16 | $307.50 | $307.50 | 10,736 | — | — |
| 2022-09-15 | $345.00 | $345.00 | 8,241 | — | — |
| 2022-09-14 | $355.50 | $355.50 | 9,347 | — | — |
| 2022-09-13 | $393.00 | $393.00 | 7,670 | — | — |
| 2022-09-12 | $406.50 | $406.50 | 9,908 | — | — |
| 2022-09-09 | $441.00 | $441.00 | 13,007 | — | — |
| 2022-09-08 | $447.00 | $447.00 | 82,390 | — | — |
| 2022-09-07 | $475.50 | $475.50 | 29,622 | — | — |
| 2022-09-06 | $390.00 | $390.00 | 87,556 | — | — |
| 2022-09-02 | $358.50 | $358.50 | 5,919 | — | — |
| 2022-09-01 | $388.50 | $388.50 | 2,155 | — | — |
| 2022-08-31 | $403.50 | $403.50 | 2,271 | — | — |
| 2022-08-30 | $388.50 | $388.50 | 2,175 | — | — |
| 2022-08-29 | $414.00 | $414.00 | 2,443 | — | — |
| 2022-08-26 | $421.50 | $421.50 | 2,317 | — | — |
| 2022-08-25 | $451.50 | $451.50 | 2,091 | — | — |
| 2022-08-24 | $459.00 | $459.00 | 1,927 | — | — |
| 2022-08-23 | $511.50 | $511.50 | 3,520 | — | — |
| 2022-08-22 | $537.00 | $537.00 | 1,655 | — | — |
| 2022-08-19 | $585.00 | $585.00 | 1,881 | — | — |
| 2022-08-18 | $597.00 | $597.00 | 1,870 | — | — |
| 2022-08-17 | $622.50 | $622.50 | 2,976 | — | — |
| 2022-08-16 | $648.00 | $648.00 | 4,381 | — | — |
| 2022-08-15 | $580.50 | $580.50 | 2,419 | — | — |
| 2022-08-12 | $573.00 | $573.00 | 2,462 | — | — |
| 2022-08-11 | $577.50 | $577.50 | 3,583 | — | — |
| 2022-08-10 | $579.00 | $579.00 | 5,187 | — | — |
| 2022-08-09 | $589.50 | $589.50 | 3,845 | — | — |
| 2022-08-08 | $546.00 | $546.00 | 4,195 | — | — |
| 2022-08-05 | $526.50 | $526.50 | 3,920 | — | — |
| 2022-08-04 | $529.50 | $529.50 | 5,566 | — | — |
| 2022-08-03 | $511.50 | $511.50 | 7,184 | — | — |
| 2022-08-02 | $448.50 | $448.50 | 26,007 | — | — |
| 2022-08-01 | $433.50 | $433.50 | 11,664 | — | — |
| 2022-07-29 | $396.00 | $396.00 | 9,940 | — | — |
| 2022-07-28 | $454.50 | $454.50 | 5,773 | — | — |
| 2022-07-27 | $414.00 | $414.00 | 1,980 | — | — |
| 2022-07-26 | $412.50 | $412.50 | 2,602 | — | — |
| 2022-07-25 | $409.50 | $409.50 | 1,853 | — | — |
| 2022-07-22 | $411.00 | $411.00 | 2,344 | — | — |
| 2022-07-21 | $421.50 | $421.50 | 3,562 | — | — |
| 2022-07-20 | $397.50 | $397.50 | 2,409 | — | — |
| 2022-07-19 | $391.50 | $391.50 | 4,289 | — | — |
| 2022-07-18 | $387.00 | $387.00 | 3,006 | — | — |
| 2022-07-15 | $387.00 | $387.00 | 2,458 | — | — |
| 2022-07-14 | $373.50 | $373.50 | 4,097 | — | — |
| 2022-07-13 | $381.00 | $381.00 | 4,175 | — | — |
| 2022-07-12 | $403.50 | $403.50 | 4,651 | — | — |
| 2022-07-11 | $435.00 | $435.00 | 8,509 | — | — |
| 2022-07-08 | $472.50 | $472.50 | 3,487 | — | — |
| 2022-07-07 | $471.00 | $471.00 | 2,737 | — | — |
| 2022-07-06 | $463.50 | $463.50 | 3,003 | — | — |
| 2022-07-05 | $454.50 | $454.50 | 4,971 | — | — |
| 2022-07-01 | $460.50 | $460.50 | 6,359 | — | — |
| 2022-06-30 | $483.75 | $483.75 | 6,018 | — | — |
| 2022-06-29 | $499.50 | $499.50 | 7,364 | — | — |
| 2022-06-28 | $550.50 | $550.50 | 8,747 | — | — |
| 2022-06-27 | $603.00 | $603.00 | 11,814 | — | — |
| 2022-06-24 | $603.00 | $603.00 | 37,465 | — | — |
| 2022-06-23 | $606.00 | $606.00 | 7,345 | — | — |
| 2022-06-22 | $604.50 | $604.50 | 9,675 | — | — |
| 2022-06-21 | $645.00 | $645.00 | 12,255 | — | — |
| 2022-06-17 | $714.00 | $714.00 | 14,913 | — | — |
| 2022-06-16 | $747.00 | $747.00 | 8,194 | — | — |
| 2022-06-15 | $789.00 | $789.00 | 11,379 | — | — |
| 2022-06-14 | $840.00 | $840.00 | 5,791 | — | — |
| 2022-06-13 | $867.00 | $867.00 | 16,869 | — | — |
| 2022-06-10 | $1,059.00 | $1,059.00 | 15,374 | — | — |
| 2022-06-09 | $1,237.50 | $1,237.50 | 22,094 | — | — |
| 2022-06-08 | $1,204.50 | $1,204.50 | 28,806 | — | — |
| 2022-06-07 | $999.00 | $999.00 | 23,547 | — | — |
| 2022-06-06 | $949.50 | $949.50 | 50,434 | — | — |
| 2022-06-03 | $1,392.00 | $1,392.00 | 32,321 | — | — |
| 2022-06-02 | $1,381.50 | $1,381.50 | 24,045 | — | — |
| 2022-06-01 | $1,615.50 | $1,615.50 | 20,709 | — | — |
| 2022-05-31 | $1,497.00 | $1,497.00 | 10,048 | — | — |
| 2022-05-27 | $1,500.00 | $1,500.00 | 6,543 | — | — |
| 2022-05-26 | $1,486.50 | $1,486.50 | 9,877 | — | — |
| 2022-05-25 | $1,473.00 | $1,473.00 | 14,289 | — | — |
| 2022-05-24 | $1,258.50 | $1,258.50 | 6,909 | — | — |
| 2022-05-23 | $1,284.00 | $1,284.00 | 16,675 | — | — |
| 2022-05-20 | $1,237.50 | $1,237.50 | 12,880 | — | — |
| 2022-05-19 | $1,195.50 | $1,195.50 | 12,599 | — | — |
| 2022-05-18 | $1,213.50 | $1,213.50 | 22,441 | — | — |
| 2022-05-17 | $1,123.50 | $1,123.50 | 17,212 | — | — |
| 2022-05-16 | $876.00 | $876.00 | 4,320 | — | — |
| 2022-05-13 | $918.00 | $918.00 | 26,203 | — | — |
| 2022-05-12 | $750.00 | $750.00 | 9,941 | — | — |
| 2022-05-11 | $741.00 | $741.00 | 10,827 | — | — |
| 2022-05-10 | $748.50 | $748.50 | 7,098 | — | — |
| 2022-05-09 | $697.50 | $697.50 | 11,651 | — | — |
| 2022-05-06 | $892.50 | $892.50 | 16,128 | — | — |
| 2022-05-05 | $858.00 | $858.00 | 10,021 | — | — |
| 2022-05-04 | $1,026.00 | $1,026.00 | 15,248 | — | — |
| 2022-05-03 | $1,155.00 | $1,155.00 | 22,468 | — | — |
| 2022-05-02 | $1,497.00 | $1,497.00 | 27,723 | — | — |
| 2022-04-29 | $1,413.00 | $1,413.00 | 68,764 | — | — |
| 2022-04-28 | $1,221.00 | $1,221.00 | 30,563 | — | — |
| 2022-04-27 | $1,308.00 | $1,308.00 | 299,950 | — | — |
| 2022-04-26 | $1,152.00 | $1,152.00 | 502,852 | — | — |
| 2022-04-25 | $663.00 | $663.00 | 2,000 | — | — |
| 2022-04-22 | $688.50 | $688.50 | 2,328 | — | — |
| 2022-04-21 | $640.50 | $640.50 | 1,843 | — | — |
| 2022-04-20 | $703.50 | $703.50 | 2,171 | — | — |
| 2022-04-19 | $811.50 | $811.50 | 3,551 | — | — |
| 2022-04-18 | $775.50 | $775.50 | 13,805 | — | — |
| 2022-04-14 | $1,095.00 | $1,095.00 | 1,883 | — | — |
| 2022-04-13 | $1,188.00 | $1,188.00 | 4,846 | — | — |
| 2022-04-12 | $1,237.50 | $1,237.50 | 2,511 | — | — |
| 2022-04-11 | $1,294.50 | $1,294.50 | 4,362 | — | — |
| 2022-04-08 | $1,351.50 | $1,351.50 | 9,457 | — | — |
| 2022-04-07 | $1,857.00 | $1,857.00 | 4,881 | — | — |
| 2022-04-06 | $2,685.00 | $2,685.00 | 4,211 | — | — |
| 2022-04-05 | $3,996.00 | $3,996.00 | 9,875 | — | — |
| 2022-04-04 | $6,000.00 | $6,000.00 | 3,815 | — | — |