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
- 2004-02-25 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 | $198.00 | $198.00 | 737 | — | — |
| 2022-12-29 | $198.00 | $198.00 | 526 | — | — |
| 2022-12-28 | $198.00 | $198.00 | 1,121 | — | — |
| 2022-12-27 | $234.00 | $234.00 | 1,634 | — | — |
| 2022-12-23 | $252.00 | $252.00 | 3,684 | — | — |
| 2022-12-22 | $288.00 | $288.00 | 2,951 | — | — |
| 2022-12-21 | $234.00 | $234.00 | 1,059 | — | — |
| 2022-12-20 | $288.00 | $288.00 | 487 | — | — |
| 2022-12-19 | $288.00 | $288.00 | 507 | — | — |
| 2022-12-16 | $306.00 | $306.00 | 254 | — | — |
| 2022-12-15 | $306.00 | $306.00 | 522 | — | — |
| 2022-12-14 | $306.00 | $306.00 | 264 | — | — |
| 2022-12-13 | $324.00 | $324.00 | 180 | — | — |
| 2022-12-12 | $342.00 | $342.00 | 132 | — | — |
| 2022-12-09 | $342.00 | $342.00 | 247 | — | — |
| 2022-12-08 | $342.00 | $342.00 | 105 | — | — |
| 2022-12-07 | $360.00 | $360.00 | 165 | — | — |
| 2022-12-06 | $342.00 | $342.00 | 134 | — | — |
| 2022-12-05 | $360.00 | $360.00 | 120 | — | — |
| 2022-12-02 | $360.00 | $360.00 | 81 | — | — |
| 2022-12-01 | $360.00 | $360.00 | 166 | — | — |
| 2022-11-30 | $360.00 | $360.00 | 251 | — | — |
| 2022-11-29 | $342.00 | $342.00 | 296 | — | — |
| 2022-11-28 | $360.00 | $360.00 | 159 | — | — |
| 2022-11-25 | $360.00 | $360.00 | 32 | — | — |
| 2022-11-23 | $360.00 | $360.00 | 75 | — | — |
| 2022-11-22 | $342.00 | $342.00 | 132 | — | — |
| 2022-11-21 | $342.00 | $342.00 | 192 | — | — |
| 2022-11-18 | $360.00 | $360.00 | 92 | — | — |
| 2022-11-17 | $378.00 | $378.00 | 124 | — | — |
| 2022-11-16 | $378.00 | $378.00 | 207 | — | — |
| 2022-11-15 | $396.00 | $396.00 | 181 | — | — |
| 2022-11-14 | $378.00 | $378.00 | 152 | — | — |
| 2022-11-11 | $360.00 | $360.00 | 157 | — | — |
| 2022-11-10 | $360.00 | $360.00 | 280 | — | — |
| 2022-11-09 | $342.00 | $342.00 | 81 | — | — |
| 2022-11-08 | $360.00 | $360.00 | 195 | — | — |
| 2022-11-07 | $360.00 | $360.00 | 136 | — | — |
| 2022-11-04 | $360.00 | $360.00 | 191 | — | — |
| 2022-11-03 | $360.00 | $360.00 | 286 | — | — |
| 2022-11-02 | $360.00 | $360.00 | 264 | — | — |
| 2022-11-01 | $378.00 | $378.00 | 270 | — | — |
| 2022-10-31 | $396.00 | $396.00 | 180 | — | — |
| 2022-10-28 | $378.00 | $378.00 | 169 | — | — |
| 2022-10-27 | $396.00 | $396.00 | 184 | — | — |
| 2022-10-26 | $378.00 | $378.00 | 184 | — | — |
| 2022-10-25 | $378.00 | $378.00 | 254 | — | — |
| 2022-10-24 | $378.00 | $378.00 | 169 | — | — |
| 2022-10-21 | $378.00 | $378.00 | 89 | — | — |
| 2022-10-20 | $378.00 | $378.00 | 388 | — | — |
| 2022-10-19 | $396.00 | $396.00 | 315 | — | — |
| 2022-10-18 | $396.00 | $396.00 | 81 | — | — |
| 2022-10-17 | $396.00 | $396.00 | 76 | — | — |
| 2022-10-14 | $396.00 | $396.00 | 108 | — | — |
| 2022-10-13 | $414.00 | $414.00 | 161 | — | — |
| 2022-10-12 | $396.00 | $396.00 | 178 | — | — |
| 2022-10-11 | $414.00 | $414.00 | 233 | — | — |
| 2022-10-10 | $450.00 | $450.00 | 123 | — | — |
| 2022-10-07 | $414.00 | $414.00 | 186 | — | — |
| 2022-10-06 | $450.00 | $450.00 | 200 | — | — |
| 2022-10-05 | $468.00 | $468.00 | 224 | — | — |
| 2022-10-04 | $414.00 | $414.00 | 127 | — | — |
| 2022-10-03 | $432.00 | $432.00 | 81 | — | — |
| 2022-09-30 | $414.00 | $414.00 | 180 | — | — |
| 2022-09-29 | $432.00 | $432.00 | 175 | — | — |
| 2022-09-28 | $414.00 | $414.00 | 75 | — | — |
| 2022-09-27 | $414.00 | $414.00 | 106 | — | — |
| 2022-09-26 | $414.00 | $414.00 | 91 | — | — |
| 2022-09-23 | $414.00 | $414.00 | 173 | — | — |
| 2022-09-22 | $432.00 | $432.00 | 150 | — | — |
| 2022-09-21 | $450.00 | $450.00 | 155 | — | — |
| 2022-09-20 | $468.00 | $468.00 | 294 | — | — |
| 2022-09-19 | $522.00 | $522.00 | 95 | — | — |
| 2022-09-16 | $576.00 | $576.00 | 158 | — | — |
| 2022-09-15 | $522.00 | $522.00 | 161 | — | — |
| 2022-09-14 | $504.00 | $504.00 | 151 | — | — |
| 2022-09-13 | $486.00 | $486.00 | 86 | — | — |
| 2022-09-12 | $504.00 | $504.00 | 58 | — | — |
| 2022-09-09 | $504.00 | $504.00 | 213 | — | — |
| 2022-09-08 | $504.00 | $504.00 | 201 | — | — |
| 2022-09-07 | $522.00 | $522.00 | 103 | — | — |
| 2022-09-06 | $486.00 | $486.00 | 130 | — | — |
| 2022-09-02 | $504.00 | $504.00 | 137 | — | — |
| 2022-09-01 | $540.00 | $540.00 | 124 | — | — |
| 2022-08-31 | $558.00 | $558.00 | 125 | — | — |
| 2022-08-30 | $558.00 | $558.00 | 79 | — | — |
| 2022-08-29 | $558.00 | $558.00 | 141 | — | — |
| 2022-08-26 | $594.00 | $594.00 | 258 | — | — |
| 2022-08-25 | $612.00 | $612.00 | 138 | — | — |
| 2022-08-24 | $612.00 | $612.00 | 188 | — | — |
| 2022-08-23 | $648.00 | $648.00 | 88 | — | — |
| 2022-08-22 | $648.00 | $648.00 | 96 | — | — |
| 2022-08-19 | $684.00 | $684.00 | 165 | — | — |
| 2022-08-18 | $684.00 | $684.00 | 114 | — | — |
| 2022-08-17 | $684.00 | $684.00 | 43 | — | — |
| 2022-08-16 | $684.00 | $684.00 | 132 | — | — |
| 2022-08-15 | $684.00 | $684.00 | 118 | — | — |
| 2022-08-12 | $684.00 | $684.00 | 96 | — | — |
| 2022-08-11 | $666.00 | $666.00 | 151 | — | — |
| 2022-08-10 | $684.00 | $684.00 | 140 | — | — |
| 2022-08-09 | $684.00 | $684.00 | 86 | — | — |
| 2022-08-08 | $684.00 | $684.00 | 136 | — | — |
| 2022-08-05 | $666.00 | $666.00 | 199 | — | — |
| 2022-08-04 | $684.00 | $684.00 | 215 | — | — |
| 2022-08-03 | $684.00 | $684.00 | 280 | — | — |
| 2022-08-02 | $666.00 | $666.00 | 171 | — | — |
| 2022-08-01 | $630.00 | $630.00 | 101 | — | — |
| 2022-07-29 | $648.00 | $648.00 | 266 | — | — |
| 2022-07-28 | $612.00 | $612.00 | 251 | — | — |
| 2022-07-27 | $594.00 | $594.00 | 159 | — | — |
| 2022-07-26 | $594.00 | $594.00 | 61 | — | — |
| 2022-07-25 | $612.00 | $612.00 | 98 | — | — |
| 2022-07-22 | $612.00 | $612.00 | 48 | — | — |
| 2022-07-21 | $630.00 | $630.00 | 127 | — | — |
| 2022-07-20 | $630.00 | $630.00 | 159 | — | — |
| 2022-07-19 | $594.00 | $594.00 | 167 | — | — |
| 2022-07-18 | $630.00 | $630.00 | 161 | — | — |
| 2022-07-15 | $630.00 | $630.00 | 49 | — | — |
| 2022-07-14 | $612.00 | $612.00 | 66 | — | — |
| 2022-07-13 | $630.00 | $630.00 | 49 | — | — |
| 2022-07-12 | $630.00 | $630.00 | 73 | — | — |
| 2022-07-11 | $648.00 | $648.00 | 80 | — | — |
| 2022-07-08 | $648.00 | $648.00 | 120 | — | — |
| 2022-07-07 | $648.00 | $648.00 | 258 | — | — |
| 2022-07-06 | $612.00 | $612.00 | 112 | — | — |
| 2022-07-05 | $576.00 | $576.00 | 134 | — | — |
| 2022-07-01 | $594.00 | $594.00 | 159 | — | — |
| 2022-06-30 | $630.00 | $630.00 | 219 | — | — |
| 2022-06-29 | $648.00 | $648.00 | 234 | — | — |
| 2022-06-28 | $612.00 | $612.00 | 225 | — | — |
| 2022-06-27 | $576.00 | $576.00 | 128 | — | — |
| 2022-06-24 | $576.00 | $576.00 | 242 | — | — |
| 2022-06-23 | $540.00 | $540.00 | 139 | — | — |
| 2022-06-22 | $540.00 | $540.00 | 143 | — | — |
| 2022-06-21 | $540.00 | $540.00 | 162 | — | — |
| 2022-06-17 | $576.00 | $576.00 | 218 | — | — |
| 2022-06-16 | $486.00 | $486.00 | 246 | — | — |
| 2022-06-15 | $540.00 | $540.00 | 170 | — | — |
| 2022-06-14 | $540.00 | $540.00 | 261 | — | — |
| 2022-06-13 | $540.00 | $540.00 | 215 | — | — |
| 2022-06-10 | $576.00 | $576.00 | 159 | — | — |
| 2022-06-09 | $594.00 | $594.00 | 209 | — | — |
| 2022-06-08 | $558.00 | $558.00 | 110 | — | — |
| 2022-06-07 | $540.00 | $540.00 | 90 | — | — |
| 2022-06-06 | $558.00 | $558.00 | 205 | — | — |
| 2022-06-03 | $576.00 | $576.00 | 121 | — | — |
| 2022-06-02 | $594.00 | $594.00 | 438 | — | — |
| 2022-06-01 | $594.00 | $594.00 | 217 | — | — |
| 2022-05-31 | $594.00 | $594.00 | 237 | — | — |
| 2022-05-27 | $594.00 | $594.00 | 321 | — | — |
| 2022-05-26 | $576.00 | $576.00 | 664 | — | — |
| 2022-05-25 | $522.00 | $522.00 | 104 | — | — |
| 2022-05-24 | $504.00 | $504.00 | 179 | — | — |
| 2022-05-23 | $522.00 | $522.00 | 195 | — | — |
| 2022-05-20 | $504.00 | $504.00 | 269 | — | — |
| 2022-05-19 | $504.00 | $504.00 | 302 | — | — |
| 2022-05-18 | $468.00 | $468.00 | 172 | — | — |
| 2022-05-17 | $486.00 | $486.00 | 169 | — | — |
| 2022-05-16 | $468.00 | $468.00 | 262 | — | — |
| 2022-05-13 | $486.00 | $486.00 | 319 | — | — |
| 2022-05-12 | $432.00 | $432.00 | 339 | — | — |
| 2022-05-11 | $432.00 | $432.00 | 248 | — | — |
| 2022-05-10 | $468.00 | $468.00 | 433 | — | — |
| 2022-05-09 | $504.00 | $504.00 | 257 | — | — |
| 2022-05-06 | $558.00 | $558.00 | 486 | — | — |
| 2022-05-05 | $594.00 | $594.00 | 257 | — | — |
| 2022-05-04 | $558.00 | $558.00 | 173 | — | — |
| 2022-05-03 | $576.00 | $576.00 | 406 | — | — |
| 2022-05-02 | $576.00 | $576.00 | 188 | — | — |
| 2022-04-29 | $594.00 | $594.00 | 231 | — | — |
| 2022-04-28 | $612.00 | $612.00 | 261 | — | — |
| 2022-04-27 | $594.00 | $594.00 | 245 | — | — |
| 2022-04-26 | $630.00 | $630.00 | 228 | — | — |
| 2022-04-25 | $630.00 | $630.00 | 192 | — | — |
| 2022-04-22 | $630.00 | $630.00 | 159 | — | — |
| 2022-04-21 | $630.00 | $630.00 | 276 | — | — |
| 2022-04-20 | $684.00 | $684.00 | 197 | — | — |
| 2022-04-19 | $684.00 | $684.00 | 272 | — | — |
| 2022-04-18 | $648.00 | $648.00 | 389 | — | — |
| 2022-04-14 | $630.00 | $630.00 | 186 | — | — |
| 2022-04-13 | $630.00 | $630.00 | 235 | — | — |
| 2022-04-12 | $630.00 | $630.00 | 218 | — | — |
| 2022-04-11 | $648.00 | $648.00 | 192 | — | — |
| 2022-04-08 | $666.00 | $666.00 | 259 | — | — |
| 2022-04-07 | $684.00 | $684.00 | 231 | — | — |
| 2022-04-06 | $684.00 | $684.00 | 412 | — | — |
| 2022-04-05 | $702.00 | $702.00 | 783 | — | — |
| 2022-04-04 | $756.00 | $756.00 | 1,799 | — | — |
| 2022-04-01 | $612.00 | $612.00 | 1,260 | — | — |
| 2022-03-31 | $612.00 | $612.00 | 401 | — | — |
| 2022-03-30 | $648.00 | $648.00 | 686 | — | — |
| 2022-03-29 | $630.00 | $630.00 | 455 | — | — |
| 2022-03-28 | $594.00 | $594.00 | 753 | — | — |
| 2022-03-25 | $612.00 | $612.00 | 778 | — | — |
| 2022-03-24 | $684.00 | $684.00 | 369 | — | — |
| 2022-03-23 | $666.00 | $666.00 | 299 | — | — |
| 2022-03-22 | $684.00 | $684.00 | 989 | — | — |
| 2022-03-21 | $666.00 | $666.00 | 287 | — | — |
| 2022-03-18 | $630.00 | $630.00 | 460 | — | — |
| 2022-03-17 | $684.00 | $684.00 | 515 | — | — |
| 2022-03-16 | $630.00 | $630.00 | 436 | — | — |
| 2022-03-15 | $594.00 | $594.00 | 329 | — | — |
| 2022-03-14 | $612.00 | $612.00 | 305 | — | — |
| 2022-03-11 | $648.00 | $648.00 | 286 | — | — |
| 2022-03-10 | $648.00 | $648.00 | 276 | — | — |
| 2022-03-09 | $648.00 | $648.00 | 473 | — | — |
| 2022-03-08 | $612.00 | $612.00 | 857 | — | — |
| 2022-03-07 | $612.00 | $612.00 | 426 | — | — |
| 2022-03-04 | $594.00 | $594.00 | 566 | — | — |
| 2022-03-03 | $666.00 | $666.00 | 1,198 | — | — |
| 2022-03-02 | $648.00 | $648.00 | 211 | — | — |
| 2022-03-01 | $630.00 | $630.00 | 371 | — | — |
| 2022-02-28 | $666.00 | $666.00 | 276 | — | — |
| 2022-02-25 | $666.00 | $666.00 | 310 | — | — |
| 2022-02-24 | $612.00 | $612.00 | 830 | — | — |
| 2022-02-23 | $648.00 | $648.00 | 378 | — | — |
| 2022-02-22 | $702.00 | $702.00 | 292 | — | — |
| 2022-02-18 | $702.00 | $702.00 | 541 | — | — |
| 2022-02-17 | $738.00 | $738.00 | 370 | — | — |
| 2022-02-16 | $756.00 | $756.00 | 246 | — | — |
| 2022-02-15 | $738.00 | $738.00 | 433 | — | — |
| 2022-02-14 | $720.00 | $720.00 | 497 | — | — |
| 2022-02-11 | $720.00 | $720.00 | 424 | — | — |
| 2022-02-10 | $756.00 | $756.00 | 365 | — | — |
| 2022-02-09 | $756.00 | $756.00 | 590 | — | — |
| 2022-02-08 | $756.00 | $756.00 | 332 | — | — |
| 2022-02-07 | $774.00 | $774.00 | 430 | — | — |
| 2022-02-04 | $756.00 | $756.00 | 246 | — | — |
| 2022-02-03 | $738.00 | $738.00 | 436 | — | — |
| 2022-02-02 | $756.00 | $756.00 | 451 | — | — |
| 2022-02-01 | $792.00 | $792.00 | 432 | — | — |
| 2022-01-31 | $756.00 | $756.00 | 438 | — | — |
| 2022-01-28 | $738.00 | $738.00 | 640 | — | — |
| 2022-01-27 | $756.00 | $756.00 | 421 | — | — |
| 2022-01-26 | $756.00 | $756.00 | 433 | — | — |
| 2022-01-25 | $774.00 | $774.00 | 420 | — | — |
| 2022-01-24 | $756.00 | $756.00 | 1,031 | — | — |
| 2022-01-21 | $828.00 | $828.00 | 595 | — | — |
| 2022-01-20 | $864.00 | $864.00 | 572 | — | — |
| 2022-01-19 | $846.00 | $846.00 | 669 | — | — |
| 2022-01-18 | $828.00 | $828.00 | 672 | — | — |
| 2022-01-14 | $846.00 | $846.00 | 530 | — | — |
| 2022-01-13 | $882.00 | $882.00 | 324 | — | — |
| 2022-01-12 | $900.00 | $900.00 | 468 | — | — |
| 2022-01-11 | $936.00 | $936.00 | 563 | — | — |
| 2022-01-10 | $900.00 | $900.00 | 691 | — | — |
| 2022-01-07 | $936.00 | $936.00 | 636 | — | — |
| 2022-01-06 | $954.00 | $954.00 | 890 | — | — |
| 2022-01-05 | $954.00 | $954.00 | 1,446 | — | — |
| 2022-01-04 | $1,008.00 | $1,008.00 | 7,306 | — | — |
| 2022-01-03 | $846.00 | $846.00 | 4,685 | — | — |