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
- 2015-11-20 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 | $276.00 | $276.00 | 355 | — | — |
| 2022-12-29 | $294.00 | $294.00 | 291 | — | — |
| 2022-12-28 | $288.00 | $288.00 | 413 | — | — |
| 2022-12-27 | $306.00 | $306.00 | 99 | — | — |
| 2022-12-23 | $316.00 | $316.00 | 62 | — | — |
| 2022-12-22 | $312.00 | $312.00 | 374 | — | — |
| 2022-12-21 | $316.00 | $316.00 | 236 | — | — |
| 2022-12-20 | $298.00 | $298.00 | 200 | — | — |
| 2022-12-19 | $304.00 | $304.00 | 145 | — | — |
| 2022-12-16 | $318.00 | $318.00 | 229 | — | — |
| 2022-12-15 | $306.00 | $306.00 | 198 | — | — |
| 2022-12-14 | $314.00 | $314.00 | 75 | — | — |
| 2022-12-13 | $322.00 | $322.00 | 188 | — | — |
| 2022-12-12 | $318.00 | $318.00 | 173 | — | — |
| 2022-12-09 | $320.00 | $320.00 | 304 | — | — |
| 2022-12-08 | $328.00 | $328.00 | 470 | — | — |
| 2022-12-07 | $358.00 | $358.00 | 291 | — | — |
| 2022-12-06 | $376.00 | $376.00 | 262 | — | — |
| 2022-12-05 | $372.00 | $372.00 | 338 | — | — |
| 2022-12-02 | $394.00 | $394.00 | 96 | — | — |
| 2022-12-01 | $398.00 | $398.00 | 187 | — | — |
| 2022-11-30 | $392.00 | $392.00 | 175 | — | — |
| 2022-11-29 | $390.00 | $390.00 | 204 | — | — |
| 2022-11-28 | $398.00 | $398.00 | 118 | — | — |
| 2022-11-25 | $408.00 | $408.00 | 24 | — | — |
| 2022-11-23 | $404.00 | $404.00 | 142 | — | — |
| 2022-11-22 | $389.00 | $389.00 | 293 | — | — |
| 2022-11-21 | $404.00 | $404.00 | 266 | — | — |
| 2022-11-18 | $422.00 | $422.00 | 106 | — | — |
| 2022-11-17 | $430.00 | $430.00 | 92 | — | — |
| 2022-11-16 | $434.00 | $434.00 | 178 | — | — |
| 2022-11-15 | $432.00 | $432.00 | 380 | — | — |
| 2022-11-14 | $410.00 | $410.00 | 218 | — | — |
| 2022-11-11 | $415.00 | $415.00 | 318 | — | — |
| 2022-11-10 | $406.00 | $406.00 | 164 | — | — |
| 2022-11-09 | $398.00 | $398.00 | 298 | — | — |
| 2022-11-08 | $402.00 | $402.00 | 232 | — | — |
| 2022-11-07 | $426.00 | $426.00 | 282 | — | — |
| 2022-11-04 | $418.00 | $418.00 | 143 | — | — |
| 2022-11-03 | $404.00 | $404.00 | 121 | — | — |
| 2022-11-02 | $408.00 | $408.00 | 100 | — | — |
| 2022-11-01 | $412.00 | $412.00 | 172 | — | — |
| 2022-10-31 | $426.20 | $426.20 | 222 | — | — |
| 2022-10-28 | $424.00 | $424.00 | 118 | — | — |
| 2022-10-27 | $412.00 | $412.00 | 83 | — | — |
| 2022-10-26 | $414.00 | $414.00 | 69 | — | — |
| 2022-10-25 | $414.00 | $414.00 | 144 | — | — |
| 2022-10-24 | $428.00 | $428.00 | 166 | — | — |
| 2022-10-21 | $422.00 | $422.00 | 121 | — | — |
| 2022-10-20 | $412.00 | $412.00 | 103 | — | — |
| 2022-10-19 | $408.00 | $408.00 | 75 | — | — |
| 2022-10-18 | $405.00 | $405.00 | 41 | — | — |
| 2022-10-17 | $390.00 | $390.00 | 221 | — | — |
| 2022-10-14 | $396.00 | $396.00 | 113 | — | — |
| 2022-10-13 | $397.20 | $397.20 | 127 | — | — |
| 2022-10-12 | $396.00 | $396.00 | 76 | — | — |
| 2022-10-11 | $414.00 | $414.00 | 184 | — | — |
| 2022-10-10 | $412.00 | $412.00 | 121 | — | — |
| 2022-10-07 | $430.00 | $430.00 | 119 | — | — |
| 2022-10-06 | $444.00 | $444.00 | 167 | — | — |
| 2022-10-05 | $428.00 | $428.00 | 90 | — | — |
| 2022-10-04 | $436.00 | $436.00 | 186 | — | — |
| 2022-10-03 | $428.00 | $428.00 | 130 | — | — |
| 2022-09-30 | $406.00 | $406.00 | 171 | — | — |
| 2022-09-29 | $396.00 | $396.00 | 89 | — | — |
| 2022-09-28 | $386.00 | $386.00 | 146 | — | — |
| 2022-09-27 | $380.00 | $380.00 | 209 | — | — |
| 2022-09-26 | $392.00 | $392.00 | 203 | — | — |
| 2022-09-23 | $408.00 | $408.00 | 265 | — | — |
| 2022-09-22 | $384.00 | $384.00 | 459 | — | — |
| 2022-09-21 | $402.00 | $402.00 | 456 | — | — |
| 2022-09-20 | $420.00 | $420.00 | 93 | — | — |
| 2022-09-19 | $421.00 | $421.00 | 122 | — | — |
| 2022-09-16 | $424.00 | $424.00 | 366 | — | — |
| 2022-09-15 | $427.80 | $427.80 | 270 | — | — |
| 2022-09-14 | $440.00 | $440.00 | 118 | — | — |
| 2022-09-13 | $442.00 | $442.00 | 188 | — | — |
| 2022-09-12 | $456.00 | $456.00 | 566 | — | — |
| 2022-09-09 | $430.00 | $430.00 | 936 | — | — |
| 2022-09-08 | $430.00 | $430.00 | 13,283 | — | — |
| 2022-09-07 | $454.00 | $454.00 | 111 | — | — |
| 2022-09-06 | $462.00 | $462.00 | 141 | — | — |
| 2022-09-02 | $466.00 | $466.00 | 158 | — | — |
| 2022-09-01 | $458.00 | $458.00 | 105 | — | — |
| 2022-08-31 | $470.00 | $470.00 | 226 | — | — |
| 2022-08-30 | $458.00 | $458.00 | 178 | — | — |
| 2022-08-29 | $480.00 | $480.00 | 195 | — | — |
| 2022-08-26 | $498.00 | $498.00 | 112 | — | — |
| 2022-08-25 | $514.60 | $514.60 | 197 | — | — |
| 2022-08-24 | $502.00 | $502.00 | 141 | — | — |
| 2022-08-23 | $494.00 | $494.00 | 81 | — | — |
| 2022-08-22 | $486.00 | $486.00 | 310 | — | — |
| 2022-08-19 | $504.00 | $504.00 | 102 | — | — |
| 2022-08-18 | $518.00 | $518.00 | 149 | — | — |
| 2022-08-17 | $520.00 | $520.00 | 143 | — | — |
| 2022-08-16 | $530.00 | $530.00 | 142 | — | — |
| 2022-08-15 | $512.00 | $512.00 | 141 | — | — |
| 2022-08-12 | $528.00 | $528.00 | 203 | — | — |
| 2022-08-11 | $524.00 | $524.00 | 102 | — | — |
| 2022-08-10 | $536.00 | $536.00 | 267 | — | — |
| 2022-08-09 | $518.00 | $518.00 | 325 | — | — |
| 2022-08-08 | $502.00 | $502.00 | 202 | — | — |
| 2022-08-05 | $498.00 | $498.00 | 71 | — | — |
| 2022-08-04 | $496.00 | $496.00 | 163 | — | — |
| 2022-08-03 | $498.00 | $498.00 | 311 | — | — |
| 2022-08-02 | $494.00 | $494.00 | 174 | — | — |
| 2022-08-01 | $494.00 | $494.00 | 236 | — | — |
| 2022-07-29 | $504.00 | $504.00 | 346 | — | — |
| 2022-07-28 | $518.00 | $518.00 | 295 | — | — |
| 2022-07-27 | $505.00 | $505.00 | 308 | — | — |
| 2022-07-26 | $492.00 | $492.00 | 172 | — | — |
| 2022-07-25 | $480.00 | $480.00 | 126 | — | — |
| 2022-07-22 | $478.00 | $478.00 | 258 | — | — |
| 2022-07-21 | $490.00 | $490.00 | 148 | — | — |
| 2022-07-20 | $506.00 | $506.00 | 296 | — | — |
| 2022-07-19 | $538.00 | $538.00 | 266 | — | — |
| 2022-07-18 | $486.00 | $486.00 | 270 | — | — |
| 2022-07-15 | $456.00 | $456.00 | 177 | — | — |
| 2022-07-14 | $446.00 | $446.00 | 145 | — | — |
| 2022-07-13 | $434.00 | $434.00 | 256 | — | — |
| 2022-07-12 | $420.00 | $420.00 | 328 | — | — |
| 2022-07-11 | $446.00 | $446.00 | 239 | — | — |
| 2022-07-08 | $466.00 | $466.00 | 165 | — | — |
| 2022-07-07 | $453.00 | $453.00 | 140 | — | — |
| 2022-07-06 | $442.00 | $442.00 | 353 | — | — |
| 2022-07-05 | $458.00 | $458.00 | 302 | — | — |
| 2022-07-01 | $434.00 | $434.00 | 746 | — | — |
| 2022-06-30 | $478.00 | $478.00 | 266 | — | — |
| 2022-06-29 | $482.00 | $482.00 | 153 | — | — |
| 2022-06-28 | $508.00 | $508.00 | 107 | — | — |
| 2022-06-27 | $502.00 | $502.00 | 255 | — | — |
| 2022-06-24 | $496.00 | $496.00 | 133 | — | — |
| 2022-06-23 | $496.00 | $496.00 | 219 | — | — |
| 2022-06-22 | $511.00 | $511.00 | 168 | — | — |
| 2022-06-21 | $512.00 | $512.00 | 171 | — | — |
| 2022-06-17 | $518.00 | $518.00 | 177 | — | — |
| 2022-06-16 | $500.00 | $500.00 | 234 | — | — |
| 2022-06-15 | $512.00 | $512.00 | 227 | — | — |
| 2022-06-14 | $505.00 | $505.00 | 238 | — | — |
| 2022-06-13 | $506.00 | $506.00 | 415 | — | — |
| 2022-06-10 | $544.00 | $544.00 | 152 | — | — |
| 2022-06-09 | $537.00 | $537.00 | 198 | — | — |
| 2022-06-08 | $560.00 | $560.00 | 287 | — | — |
| 2022-06-07 | $560.00 | $560.00 | 256 | — | — |
| 2022-06-06 | $568.00 | $568.00 | 202 | — | — |
| 2022-06-03 | $580.00 | $580.00 | 190 | — | — |
| 2022-06-02 | $572.00 | $572.00 | 101 | — | — |
| 2022-06-01 | $564.00 | $564.00 | 139 | — | — |
| 2022-05-31 | $576.00 | $576.00 | 309 | — | — |
| 2022-05-27 | $574.00 | $574.00 | 623 | — | — |
| 2022-05-26 | $612.00 | $612.00 | 429 | — | — |
| 2022-05-25 | $604.00 | $604.00 | 121 | — | — |
| 2022-05-24 | $606.00 | $606.00 | 142 | — | — |
| 2022-05-23 | $632.00 | $632.00 | 215 | — | — |
| 2022-05-20 | $620.00 | $620.00 | 187 | — | — |
| 2022-05-19 | $612.00 | $612.00 | 163 | — | — |
| 2022-05-18 | $610.00 | $610.00 | 554 | — | — |
| 2022-05-17 | $570.00 | $570.00 | 290 | — | — |
| 2022-05-16 | $580.00 | $580.00 | 253 | — | — |
| 2022-05-13 | $584.00 | $584.00 | 344 | — | — |
| 2022-05-12 | $548.00 | $548.00 | 629 | — | — |
| 2022-05-11 | $588.00 | $588.00 | 508 | — | — |
| 2022-05-10 | $609.00 | $609.00 | 318 | — | — |
| 2022-05-09 | $614.00 | $614.00 | 347 | — | — |
| 2022-05-06 | $654.00 | $654.00 | 319 | — | — |
| 2022-05-05 | $698.00 | $698.00 | 483 | — | — |
| 2022-05-04 | $654.00 | $654.00 | 223 | — | — |
| 2022-05-03 | $640.00 | $640.00 | 266 | — | — |
| 2022-05-02 | $590.00 | $590.00 | 188 | — | — |
| 2022-04-29 | $590.00 | $590.00 | 156 | — | — |
| 2022-04-28 | $586.00 | $586.00 | 360 | — | — |
| 2022-04-27 | $600.00 | $600.00 | 256 | — | — |
| 2022-04-26 | $610.00 | $610.00 | 254 | — | — |
| 2022-04-25 | $610.00 | $610.00 | 314 | — | — |
| 2022-04-22 | $608.00 | $608.00 | 257 | — | — |
| 2022-04-21 | $606.00 | $606.00 | 390 | — | — |
| 2022-04-20 | $610.00 | $610.00 | 215 | — | — |
| 2022-04-19 | $628.00 | $628.00 | 253 | — | — |
| 2022-04-18 | $628.00 | $628.00 | 365 | — | — |
| 2022-04-14 | $624.00 | $624.00 | 295 | — | — |
| 2022-04-13 | $622.00 | $622.00 | 213 | — | — |
| 2022-04-12 | $618.00 | $618.00 | 903 | — | — |
| 2022-04-11 | $556.00 | $556.00 | 2,607 | — | — |
| 2022-04-08 | $794.00 | $794.00 | 659 | — | — |
| 2022-04-07 | $830.00 | $830.00 | 781 | — | — |
| 2022-04-06 | $814.00 | $814.00 | 223 | — | — |
| 2022-04-05 | $820.00 | $820.00 | 514 | — | — |
| 2022-04-04 | $790.00 | $790.00 | 278 | — | — |
| 2022-04-01 | $796.00 | $796.00 | 344 | — | — |
| 2022-03-31 | $786.00 | $786.00 | 213 | — | — |
| 2022-03-30 | $792.00 | $792.00 | 411 | — | — |
| 2022-03-29 | $776.00 | $776.00 | 498 | — | — |
| 2022-03-28 | $756.00 | $756.00 | 478 | — | — |
| 2022-03-25 | $786.00 | $786.00 | 353 | — | — |
| 2022-03-24 | $792.00 | $792.00 | 1,223 | — | — |
| 2022-03-23 | $724.00 | $724.00 | 546 | — | — |
| 2022-03-22 | $690.00 | $690.00 | 280 | — | — |
| 2022-03-21 | $670.00 | $670.00 | 345 | — | — |
| 2022-03-18 | $674.00 | $674.00 | 373 | — | — |
| 2022-03-17 | $660.00 | $660.00 | 584 | — | — |
| 2022-03-16 | $604.00 | $604.00 | 829 | — | — |
| 2022-03-15 | $538.00 | $538.00 | 135 | — | — |
| 2022-03-14 | $528.00 | $528.00 | 345 | — | — |
| 2022-03-11 | $534.00 | $534.00 | 219 | — | — |
| 2022-03-10 | $536.00 | $536.00 | 822 | — | — |
| 2022-03-09 | $528.00 | $528.00 | 1,061 | — | — |
| 2022-03-08 | $532.00 | $532.00 | 719 | — | — |
| 2022-03-07 | $556.00 | $556.00 | 317 | — | — |
| 2022-03-04 | $574.00 | $574.00 | 489 | — | — |
| 2022-03-03 | $564.00 | $564.00 | 385 | — | — |
| 2022-03-02 | $588.00 | $588.00 | 216 | — | — |
| 2022-03-01 | $587.40 | $587.40 | 252 | — | — |
| 2022-02-28 | $584.00 | $584.00 | 334 | — | — |
| 2022-02-25 | $592.00 | $592.00 | 211 | — | — |
| 2022-02-24 | $571.00 | $571.00 | 1,025 | — | — |
| 2022-02-23 | $580.00 | $580.00 | 389 | — | — |
| 2022-02-22 | $604.00 | $604.00 | 274 | — | — |
| 2022-02-18 | $610.00 | $610.00 | 389 | — | — |
| 2022-02-17 | $628.00 | $628.00 | 207 | — | — |
| 2022-02-16 | $631.20 | $631.20 | 531 | — | — |
| 2022-02-15 | $612.00 | $612.00 | 379 | — | — |
| 2022-02-14 | $576.00 | $576.00 | 376 | — | — |
| 2022-02-11 | $590.00 | $590.00 | 649 | — | — |
| 2022-02-10 | $590.00 | $590.00 | 565 | — | — |
| 2022-02-09 | $604.00 | $604.00 | 669 | — | — |
| 2022-02-08 | $594.00 | $594.00 | 1,082 | — | — |
| 2022-02-07 | $536.00 | $536.00 | 578 | — | — |
| 2022-02-04 | $520.00 | $520.00 | 635 | — | — |
| 2022-02-03 | $490.00 | $490.00 | 658 | — | — |
| 2022-02-02 | $504.00 | $504.00 | 344 | — | — |
| 2022-02-01 | $522.00 | $522.00 | 661 | — | — |
| 2022-01-31 | $512.00 | $512.00 | 1,190 | — | — |
| 2022-01-28 | $524.00 | $524.00 | 498 | — | — |
| 2022-01-27 | $524.00 | $524.00 | 355 | — | — |
| 2022-01-26 | $542.00 | $542.00 | 574 | — | — |
| 2022-01-25 | $562.00 | $562.00 | 546 | — | — |
| 2022-01-24 | $580.00 | $580.00 | 2,166 | — | — |
| 2022-01-21 | $642.00 | $642.00 | 1,379 | — | — |
| 2022-01-20 | $686.00 | $686.00 | 2,217 | — | — |
| 2022-01-19 | $732.00 | $732.00 | 1,322 | — | — |
| 2022-01-18 | $772.00 | $772.00 | 391 | — | — |
| 2022-01-14 | $812.00 | $812.00 | 327 | — | — |
| 2022-01-13 | $810.00 | $810.00 | 226 | — | — |
| 2022-01-12 | $820.00 | $820.00 | 333 | — | — |
| 2022-01-11 | $804.00 | $804.00 | 251 | — | — |
| 2022-01-10 | $800.00 | $800.00 | 440 | — | — |
| 2022-01-07 | $830.00 | $830.00 | 267 | — | — |
| 2022-01-06 | $830.00 | $830.00 | 296 | — | — |
| 2022-01-05 | $808.00 | $808.00 | 490 | — | — |
| 2022-01-04 | $860.00 | $860.00 | 463 | — | — |
| 2022-01-03 | $824.00 | $824.00 | 252 | — | — |