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
- 2022-05-02 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 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-29 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-28 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-27 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-23 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-22 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-21 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-20 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-19 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-16 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-15 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-14 | $507.50 | $507.50 | 10 | — | — |
| 2022-12-13 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-12 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-09 | $507.50 | $507.50 | 0 | — | — |
| 2022-12-08 | $507.50 | $507.50 | 10 | — | — |
| 2022-12-07 | $508.00 | $508.00 | 32 | — | — |
| 2022-12-06 | $508.00 | $508.00 | 50 | — | — |
| 2022-12-05 | $505.50 | $505.50 | 0 | — | — |
| 2022-12-02 | $505.50 | $505.50 | 0 | — | — |
| 2022-12-01 | $505.50 | $505.50 | 96 | — | — |
| 2022-11-30 | $507.50 | $507.50 | 30 | — | — |
| 2022-11-29 | $508.50 | $508.50 | 0 | — | — |
| 2022-11-28 | $508.50 | $508.50 | 0 | — | — |
| 2022-11-25 | $508.50 | $508.50 | 0 | — | — |
| 2022-11-23 | $508.50 | $508.50 | 16 | — | — |
| 2022-11-22 | $506.00 | $506.00 | 0 | — | — |
| 2022-11-21 | $506.00 | $506.00 | 12 | — | — |
| 2022-11-18 | $506.00 | $506.00 | 58 | — | — |
| 2022-11-17 | $505.50 | $505.50 | 140 | — | — |
| 2022-11-16 | $506.00 | $506.00 | 0 | — | — |
| 2022-11-15 | $506.00 | $506.00 | 52 | — | — |
| 2022-11-14 | $502.50 | $502.50 | 2 | — | — |
| 2022-11-11 | $502.50 | $502.50 | 0 | — | — |
| 2022-11-10 | $502.50 | $502.50 | 0 | — | — |
| 2022-11-09 | $502.50 | $502.50 | 0 | — | — |
| 2022-11-08 | $502.50 | $502.50 | 0 | — | — |
| 2022-11-07 | $502.50 | $502.50 | 0 | — | — |
| 2022-11-04 | $502.50 | $502.50 | 4 | — | — |
| 2022-11-03 | $502.00 | $502.00 | 0 | — | — |
| 2022-11-02 | $502.00 | $502.00 | 0 | — | — |
| 2022-11-01 | $502.00 | $502.00 | 0 | — | — |
| 2022-10-31 | $502.00 | $502.00 | 0 | — | — |
| 2022-10-28 | $502.00 | $502.00 | 0 | — | — |
| 2022-10-27 | $502.00 | $502.00 | 0 | — | — |
| 2022-10-26 | $502.00 | $502.00 | 0 | — | — |
| 2022-10-25 | $502.00 | $502.00 | 42 | — | — |
| 2022-10-24 | $502.00 | $502.00 | 0 | — | — |
| 2022-10-21 | $502.00 | $502.00 | 162 | — | — |
| 2022-10-20 | $506.00 | $506.00 | 0 | — | — |
| 2022-10-19 | $506.00 | $506.00 | 0 | — | — |
| 2022-10-18 | $506.00 | $506.00 | 2 | — | — |
| 2022-10-17 | $506.00 | $506.00 | 2 | — | — |
| 2022-10-14 | $505.50 | $505.50 | 2 | — | — |
| 2022-10-13 | $505.50 | $505.50 | 2 | — | — |
| 2022-10-12 | $505.50 | $505.50 | 138 | — | — |
| 2022-10-11 | $505.50 | $505.50 | 0 | — | — |
| 2022-10-10 | $505.50 | $505.50 | 0 | — | — |
| 2022-10-07 | $505.50 | $505.50 | 0 | — | — |
| 2022-10-06 | $505.50 | $505.50 | 8 | — | — |
| 2022-10-05 | $500.00 | $500.00 | 908 | — | — |
| 2022-10-04 | $500.00 | $500.00 | 98 | — | — |
| 2022-10-03 | $502.50 | $502.50 | 0 | — | — |
| 2022-09-30 | $502.50 | $502.50 | 0 | — | — |
| 2022-09-29 | $502.50 | $502.50 | 0 | — | — |
| 2022-09-28 | $502.50 | $502.50 | 0 | — | — |
| 2022-09-27 | $502.50 | $502.50 | 0 | — | — |
| 2022-09-26 | $502.50 | $502.50 | 58 | — | — |
| 2022-09-23 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-22 | $501.50 | $501.50 | 2 | — | — |
| 2022-09-21 | $502.50 | $502.50 | 2 | — | — |
| 2022-09-20 | $501.50 | $501.50 | 4 | — | — |
| 2022-09-19 | $499.50 | $499.50 | 8 | — | — |
| 2022-09-16 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-15 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-14 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-13 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-12 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-09 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-08 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-07 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-06 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-02 | $501.50 | $501.50 | 0 | — | — |
| 2022-09-01 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-31 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-30 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-29 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-26 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-25 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-24 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-23 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-22 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-19 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-18 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-17 | $501.50 | $501.50 | 28 | — | — |
| 2022-08-16 | $501.00 | $501.00 | 0 | — | — |
| 2022-08-15 | $501.00 | $501.00 | 0 | — | — |
| 2022-08-12 | $501.00 | $501.00 | 0 | — | — |
| 2022-08-11 | $501.00 | $501.00 | 0 | — | — |
| 2022-08-10 | $501.00 | $501.00 | 1,068 | — | — |
| 2022-08-09 | $501.00 | $501.00 | 738 | — | — |
| 2022-08-08 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-05 | $501.50 | $501.50 | 0 | — | — |
| 2022-08-04 | $501.50 | $501.50 | 20 | — | — |
| 2022-08-03 | $501.50 | $501.50 | 2 | — | — |
| 2022-08-02 | $501.00 | $501.00 | 0 | — | — |
| 2022-08-01 | $501.00 | $501.00 | 0 | — | — |
| 2022-07-29 | $501.00 | $501.00 | 24 | — | — |
| 2022-07-28 | $500.00 | $500.00 | 0 | — | — |
| 2022-07-27 | $500.00 | $500.00 | 0 | — | — |
| 2022-07-26 | $500.00 | $500.00 | 0 | — | — |
| 2022-07-25 | $500.00 | $500.00 | 0 | — | — |
| 2022-07-22 | $500.00 | $500.00 | 0 | — | — |
| 2022-07-21 | $500.00 | $500.00 | 12 | — | — |
| 2022-07-20 | $499.50 | $499.50 | 3,932 | — | — |
| 2022-07-19 | $500.00 | $500.00 | 12 | — | — |
| 2022-07-18 | $499.50 | $499.50 | 0 | — | — |
| 2022-07-15 | $499.50 | $499.50 | 1,866 | — | — |
| 2022-07-14 | $499.00 | $499.00 | 0 | — | — |
| 2022-07-13 | $499.00 | $499.00 | 2 | — | — |
| 2022-07-12 | $498.50 | $498.50 | 1,802 | — | — |
| 2022-07-11 | $498.50 | $498.50 | 0 | — | — |
| 2022-07-08 | $498.50 | $498.50 | 0 | — | — |
| 2022-07-07 | $498.50 | $498.50 | 0 | — | — |
| 2022-07-06 | $498.50 | $498.50 | 0 | — | — |
| 2022-07-05 | $498.50 | $498.50 | 496 | — | — |
| 2022-07-01 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-30 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-29 | $498.00 | $498.00 | 9,000 | — | — |
| 2022-06-28 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-27 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-24 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-23 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-22 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-21 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-17 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-16 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-15 | $498.00 | $498.00 | 2,046 | — | — |
| 2022-06-14 | $497.00 | $497.00 | 80 | — | — |
| 2022-06-13 | $497.00 | $497.00 | 0 | — | — |
| 2022-06-10 | $497.00 | $497.00 | 0 | — | — |
| 2022-06-09 | $497.00 | $497.00 | 0 | — | — |
| 2022-06-08 | $497.00 | $497.00 | 480 | — | — |
| 2022-06-07 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-06 | $498.00 | $498.00 | 0 | — | — |
| 2022-06-03 | $498.00 | $498.00 | 500 | — | — |
| 2022-06-02 | $499.00 | $499.00 | 0 | — | — |
| 2022-06-01 | $499.00 | $499.00 | 0 | — | — |
| 2022-05-31 | $499.00 | $499.00 | 24 | — | — |
| 2022-05-27 | $497.00 | $497.00 | 0 | — | — |
| 2022-05-26 | $497.00 | $497.00 | 0 | — | — |
| 2022-05-25 | $497.00 | $497.00 | 0 | — | — |
| 2022-05-24 | $497.00 | $497.00 | 0 | — | — |
| 2022-05-23 | $497.00 | $497.00 | 0 | — | — |
| 2022-05-20 | $497.00 | $497.00 | 0 | — | — |
| 2022-05-19 | $497.00 | $497.00 | 0 | — | — |
| 2022-05-18 | $497.00 | $497.00 | 660 | — | — |
| 2022-05-17 | $500.00 | $500.00 | 0 | — | — |
| 2022-05-16 | $500.00 | $500.00 | 0 | — | — |
| 2022-05-13 | $500.00 | $500.00 | 8 | — | — |
| 2022-05-12 | $500.00 | $500.00 | 3,344 | — | — |
| 2022-05-11 | $498.00 | $498.00 | 1,602 | — | — |
| 2022-05-10 | $499.00 | $499.00 | 0 | — | — |
| 2022-05-09 | $499.00 | $499.00 | 100 | — | — |
| 2022-05-06 | $499.50 | $499.50 | 0 | — | — |
| 2022-05-05 | $499.50 | $499.50 | 1,594 | — | — |
| 2022-05-04 | $499.00 | $499.00 | 0 | — | — |
| 2022-05-03 | $499.00 | $499.00 | 104 | — | — |
| 2022-05-02 | $499.00 | $499.00 | 104 | — | — |