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
- 2018-11-20 to 2026-09-03
- 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 | $252.00 | $252.00 | 104 | — | — |
| 2022-12-29 | $246.00 | $246.00 | 88 | — | — |
| 2022-12-28 | $246.00 | $246.00 | 123 | — | — |
| 2022-12-27 | $249.00 | $249.00 | 219 | — | — |
| 2022-12-23 | $261.00 | $261.00 | 296 | — | — |
| 2022-12-22 | $249.00 | $249.00 | 297 | — | — |
| 2022-12-21 | $258.00 | $258.00 | 212 | — | — |
| 2022-12-20 | $273.00 | $273.00 | 405 | — | — |
| 2022-12-19 | $273.00 | $273.00 | 505 | — | — |
| 2022-12-16 | $261.00 | $261.00 | 871 | — | — |
| 2022-12-15 | $234.00 | $234.00 | 509 | — | — |
| 2022-12-14 | $240.00 | $240.00 | 201 | — | — |
| 2022-12-13 | $234.00 | $234.00 | 395 | — | — |
| 2022-12-12 | $246.00 | $246.00 | 228 | — | — |
| 2022-12-09 | $240.00 | $240.00 | 649 | — | — |
| 2022-12-08 | $252.00 | $252.00 | 424 | — | — |
| 2022-12-07 | $249.00 | $249.00 | 910 | — | — |
| 2022-12-06 | $276.00 | $276.00 | 777 | — | — |
| 2022-12-05 | $288.00 | $288.00 | 666 | — | — |
| 2022-12-02 | $291.00 | $291.00 | 1,560 | — | — |
| 2022-12-01 | $285.00 | $285.00 | 533 | — | — |
| 2022-11-30 | $291.00 | $291.00 | 1,536 | — | — |
| 2022-11-29 | $285.00 | $285.00 | 4,562 | — | — |
| 2022-11-28 | $312.00 | $312.00 | 3,048 | — | — |
| 2022-11-25 | $339.00 | $339.00 | 1,755 | — | — |
| 2022-11-23 | $351.00 | $351.00 | 2,580 | — | — |
| 2022-11-22 | $360.00 | $360.00 | 5,706 | — | — |
| 2022-11-21 | $414.00 | $414.00 | 15,917 | — | — |
| 2022-11-18 | $2,091.00 | $2,091.00 | 2,334 | — | — |
| 2022-11-17 | $2,790.00 | $2,790.00 | 1,871 | — | — |
| 2022-11-16 | $2,550.00 | $2,550.00 | 1,795 | — | — |
| 2022-11-15 | $2,376.00 | $2,376.00 | 967 | — | — |
| 2022-11-14 | $2,253.00 | $2,253.00 | 1,059 | — | — |
| 2022-11-11 | $2,976.00 | $2,976.00 | 1,147 | — | — |
| 2022-11-10 | $3,027.00 | $3,027.00 | 1,465 | — | — |
| 2022-11-09 | $2,718.00 | $2,718.00 | 1,184 | — | — |
| 2022-11-08 | $2,613.00 | $2,613.00 | 1,101 | — | — |
| 2022-11-07 | $2,430.00 | $2,430.00 | 1,014 | — | — |
| 2022-11-04 | $2,139.00 | $2,139.00 | 1,290 | — | — |
| 2022-11-03 | $2,175.00 | $2,175.00 | 1,014 | — | — |
| 2022-11-02 | $2,205.00 | $2,205.00 | 1,210 | — | — |
| 2022-11-01 | $2,373.00 | $2,373.00 | 999 | — | — |
| 2022-10-31 | $2,451.00 | $2,451.00 | 954 | — | — |
| 2022-10-28 | $2,520.00 | $2,520.00 | 964 | — | — |
| 2022-10-27 | $2,469.00 | $2,469.00 | 977 | — | — |
| 2022-10-26 | $2,232.00 | $2,232.00 | 1,026 | — | — |
| 2022-10-25 | $1,896.00 | $1,896.00 | 951 | — | — |
| 2022-10-24 | $2,325.00 | $2,325.00 | 939 | — | — |
| 2022-10-21 | $2,361.00 | $2,361.00 | 1,417 | — | — |
| 2022-10-20 | $1,983.00 | $1,983.00 | 1,067 | — | — |
| 2022-10-19 | $1,848.00 | $1,848.00 | 973 | — | — |
| 2022-10-18 | $1,521.00 | $1,521.00 | 892 | — | — |
| 2022-10-17 | $1,404.00 | $1,404.00 | 405 | — | — |
| 2022-10-14 | $1,380.00 | $1,380.00 | 315 | — | — |
| 2022-10-13 | $1,302.00 | $1,302.00 | 504 | — | — |
| 2022-10-12 | $1,374.00 | $1,374.00 | 3,091 | — | — |
| 2022-10-11 | $1,530.00 | $1,530.00 | 3,362 | — | — |
| 2022-10-10 | $1,380.00 | $1,380.00 | 158 | — | — |
| 2022-10-07 | $1,467.00 | $1,467.00 | 260 | — | — |
| 2022-10-06 | $1,605.00 | $1,605.00 | 744 | — | — |
| 2022-10-05 | $1,482.00 | $1,482.00 | 1,562 | — | — |
| 2022-10-04 | $1,215.00 | $1,215.00 | 2,025 | — | — |
| 2022-10-03 | $1,209.00 | $1,209.00 | 2,497 | — | — |
| 2022-09-30 | $1,074.00 | $1,074.00 | 327 | — | — |
| 2022-09-29 | $921.00 | $921.00 | 1,856 | — | — |
| 2022-09-28 | $735.00 | $735.00 | 206 | — | — |
| 2022-09-27 | $735.00 | $735.00 | 246 | — | — |
| 2022-09-26 | $738.00 | $738.00 | 239 | — | — |
| 2022-09-23 | $720.00 | $720.00 | 239 | — | — |
| 2022-09-22 | $711.00 | $711.00 | 253 | — | — |
| 2022-09-21 | $771.00 | $771.00 | 235 | — | — |
| 2022-09-20 | $735.00 | $735.00 | 236 | — | — |
| 2022-09-19 | $750.00 | $750.00 | 285 | — | — |
| 2022-09-16 | $744.00 | $744.00 | 226 | — | — |
| 2022-09-15 | $855.00 | $855.00 | 205 | — | — |
| 2022-09-14 | $915.00 | $915.00 | 179 | — | — |
| 2022-09-13 | $927.00 | $927.00 | 165 | — | — |
| 2022-09-12 | $960.00 | $960.00 | 151 | — | — |
| 2022-09-09 | $810.00 | $810.00 | 146 | — | — |
| 2022-09-08 | $783.00 | $783.00 | 265 | — | — |
| 2022-09-07 | $699.00 | $699.00 | 179 | — | — |
| 2022-09-06 | $813.00 | $813.00 | 253 | — | — |
| 2022-09-02 | $786.00 | $786.00 | 303 | — | — |
| 2022-09-01 | $897.00 | $897.00 | 112 | — | — |
| 2022-08-31 | $981.00 | $981.00 | 491 | — | — |
| 2022-08-30 | $894.00 | $894.00 | 187 | — | — |
| 2022-08-29 | $930.00 | $930.00 | 365 | — | — |
| 2022-08-26 | $780.00 | $780.00 | 63 | — | — |
| 2022-08-25 | $807.00 | $807.00 | 79 | — | — |
| 2022-08-24 | $756.00 | $756.00 | 41 | — | — |
| 2022-08-23 | $702.00 | $702.00 | 49 | — | — |
| 2022-08-22 | $768.00 | $768.00 | 69 | — | — |
| 2022-08-19 | $735.00 | $735.00 | 33 | — | — |
| 2022-08-18 | $720.00 | $720.00 | 28 | — | — |
| 2022-08-17 | $708.00 | $708.00 | 19 | — | — |
| 2022-08-16 | $714.00 | $714.00 | 7 | — | — |
| 2022-08-15 | $711.00 | $711.00 | 7 | — | — |
| 2022-08-12 | $720.00 | $720.00 | 63 | — | — |
| 2022-08-11 | $714.00 | $714.00 | 67 | — | — |
| 2022-08-10 | $648.00 | $648.00 | 13 | — | — |
| 2022-08-09 | $696.00 | $696.00 | 53 | — | — |
| 2022-08-08 | $660.00 | $660.00 | 28 | — | — |
| 2022-08-05 | $573.00 | $573.00 | 1 | — | — |
| 2022-08-04 | $654.00 | $654.00 | 5 | — | — |
| 2022-08-03 | $654.00 | $654.00 | 14 | — | — |
| 2022-08-02 | $579.00 | $579.00 | 23 | — | — |
| 2022-08-01 | $546.00 | $546.00 | 19 | — | — |
| 2022-07-29 | $546.00 | $546.00 | 73 | — | — |
| 2022-07-28 | $429.00 | $429.00 | 9 | — | — |
| 2022-07-27 | $471.00 | $471.00 | 28 | — | — |
| 2022-07-26 | $519.00 | $519.00 | 22 | — | — |
| 2022-07-25 | $543.00 | $543.00 | 30 | — | — |
| 2022-07-22 | $615.00 | $615.00 | 1 | — | — |
| 2022-07-21 | $621.00 | $621.00 | 1 | — | — |
| 2022-07-20 | $624.00 | $624.00 | 8 | — | — |
| 2022-07-19 | $600.00 | $600.00 | 30 | — | — |
| 2022-07-18 | $645.00 | $645.00 | 8 | — | — |
| 2022-07-15 | $657.00 | $657.00 | 3 | — | — |
| 2022-07-14 | $615.00 | $615.00 | 3 | — | — |
| 2022-07-13 | $660.00 | $660.00 | 1 | — | — |
| 2022-07-12 | $657.00 | $657.00 | 2 | — | — |
| 2022-07-11 | $642.00 | $642.00 | 1 | — | — |
| 2022-07-08 | $642.00 | $642.00 | 3 | — | — |
| 2022-07-07 | $612.00 | $612.00 | 11 | — | — |
| 2022-07-06 | $600.00 | $600.00 | 2 | — | — |
| 2022-07-05 | $627.00 | $627.00 | 11 | — | — |
| 2022-07-01 | $621.00 | $621.00 | 2 | — | — |
| 2022-06-30 | $615.00 | $615.00 | 10 | — | — |
| 2022-06-29 | $612.00 | $612.00 | 58 | — | — |
| 2022-06-28 | $630.00 | $630.00 | 97 | — | — |
| 2022-06-27 | $639.00 | $639.00 | 12 | — | — |
| 2022-06-24 | $633.00 | $633.00 | 0 | — | — |
| 2022-06-23 | $633.00 | $633.00 | 25 | — | — |
| 2022-06-22 | $585.00 | $585.00 | 50 | — | — |
| 2022-06-21 | $660.00 | $660.00 | 5 | — | — |
| 2022-06-17 | $681.00 | $681.00 | 17 | — | — |
| 2022-06-16 | $708.00 | $708.00 | 23 | — | — |
| 2022-06-15 | $720.00 | $720.00 | 42 | — | — |
| 2022-06-14 | $726.00 | $726.00 | 29 | — | — |
| 2022-06-13 | $702.00 | $702.00 | 6 | — | — |
| 2022-06-10 | $654.00 | $654.00 | 5 | — | — |
| 2022-06-09 | $696.00 | $696.00 | 8 | — | — |
| 2022-06-08 | $708.00 | $708.00 | 40 | — | — |
| 2022-06-07 | $699.00 | $699.00 | 28 | — | — |
| 2022-06-06 | $720.00 | $720.00 | 8 | — | — |
| 2022-06-03 | $627.00 | $627.00 | 13 | — | — |
| 2022-06-02 | $681.00 | $681.00 | 38 | — | — |
| 2022-06-01 | $705.00 | $705.00 | 7 | — | — |
| 2022-05-31 | $639.00 | $639.00 | 19 | — | — |
| 2022-05-27 | $684.00 | $684.00 | 5 | — | — |
| 2022-05-26 | $684.00 | $684.00 | 9 | — | — |
| 2022-05-25 | $675.00 | $675.00 | 245 | — | — |
| 2022-05-24 | $576.00 | $576.00 | 11 | — | — |
| 2022-05-23 | $660.00 | $660.00 | 16 | — | — |
| 2022-05-20 | $660.00 | $660.00 | 15 | — | — |
| 2022-05-19 | $603.00 | $603.00 | 3 | — | — |
| 2022-05-18 | $600.00 | $600.00 | 1 | — | — |
| 2022-05-17 | $642.00 | $642.00 | 4 | — | — |
| 2022-05-16 | $651.00 | $651.00 | 7 | — | — |
| 2022-05-13 | $642.00 | $642.00 | 4 | — | — |
| 2022-05-12 | $636.00 | $636.00 | 10 | — | — |
| 2022-05-11 | $642.00 | $642.00 | 7 | — | — |
| 2022-05-10 | $654.00 | $654.00 | 12 | — | — |
| 2022-05-09 | $645.00 | $645.00 | 3 | — | — |
| 2022-05-06 | $681.00 | $681.00 | 6 | — | — |
| 2022-05-05 | $702.00 | $702.00 | 4 | — | — |
| 2022-05-04 | $651.00 | $651.00 | 1 | — | — |
| 2022-05-03 | $651.00 | $651.00 | 3 | — | — |
| 2022-05-02 | $666.00 | $666.00 | 1 | — | — |
| 2022-04-29 | $636.00 | $636.00 | 6 | — | — |
| 2022-04-28 | $666.00 | $666.00 | 5 | — | — |
| 2022-04-27 | $702.00 | $702.00 | 2 | — | — |
| 2022-04-26 | $717.00 | $717.00 | 2 | — | — |
| 2022-04-25 | $720.00 | $720.00 | 8 | — | — |
| 2022-04-22 | $738.00 | $738.00 | 15 | — | — |
| 2022-04-21 | $726.00 | $726.00 | 10 | — | — |
| 2022-04-20 | $690.00 | $690.00 | 1 | — | — |
| 2022-04-19 | $714.00 | $714.00 | 0 | — | — |
| 2022-04-18 | $714.00 | $714.00 | 8 | — | — |
| 2022-04-14 | $669.00 | $669.00 | 4 | — | — |
| 2022-04-13 | $687.00 | $687.00 | 19 | — | — |
| 2022-04-12 | $675.00 | $675.00 | 29 | — | — |
| 2022-04-11 | $660.00 | $660.00 | 21 | — | — |
| 2022-04-08 | $654.00 | $654.00 | 9 | — | — |
| 2022-04-07 | $654.00 | $654.00 | 33 | — | — |
| 2022-04-06 | $654.00 | $654.00 | 26 | — | — |
| 2022-04-05 | $627.00 | $627.00 | 33 | — | — |
| 2022-04-04 | $630.00 | $630.00 | 13 | — | — |
| 2022-04-01 | $615.00 | $615.00 | 8 | — | — |
| 2022-03-31 | $615.00 | $615.00 | 9 | — | — |
| 2022-03-30 | $609.00 | $609.00 | 11 | — | — |
| 2022-03-29 | $606.00 | $606.00 | 112 | — | — |
| 2022-03-28 | $696.00 | $696.00 | 23 | — | — |
| 2022-03-25 | $723.00 | $723.00 | 74 | — | — |
| 2022-03-24 | $723.00 | $723.00 | 437 | — | — |
| 2022-03-23 | $729.00 | $729.00 | 11 | — | — |
| 2022-03-22 | $705.00 | $705.00 | 8 | — | — |
| 2022-03-21 | $720.00 | $720.00 | 45 | — | — |
| 2022-03-18 | $714.00 | $714.00 | 73 | — | — |
| 2022-03-17 | $714.00 | $714.00 | 52 | — | — |
| 2022-03-16 | $717.00 | $717.00 | 217 | — | — |
| 2022-03-15 | $705.00 | $705.00 | 11 | — | — |
| 2022-03-14 | $750.00 | $750.00 | 13 | — | — |
| 2022-03-11 | $744.00 | $744.00 | 13 | — | — |
| 2022-03-10 | $738.00 | $738.00 | 15 | — | — |
| 2022-03-09 | $750.00 | $750.00 | 12 | — | — |
| 2022-03-08 | $699.00 | $699.00 | 15 | — | — |
| 2022-03-07 | $744.00 | $744.00 | 27 | — | — |
| 2022-03-04 | $723.00 | $723.00 | 57 | — | — |
| 2022-03-03 | $738.00 | $738.00 | 15 | — | — |
| 2022-03-02 | $717.00 | $717.00 | 74 | — | — |
| 2022-03-01 | $693.00 | $693.00 | 10 | — | — |
| 2022-02-28 | $690.00 | $690.00 | 18 | — | — |
| 2022-02-25 | $678.00 | $678.00 | 12 | — | — |
| 2022-02-24 | $678.00 | $678.00 | 53 | — | — |
| 2022-02-23 | $693.00 | $693.00 | 13 | — | — |
| 2022-02-22 | $684.00 | $684.00 | 48 | — | — |
| 2022-02-18 | $717.00 | $717.00 | 12 | — | — |
| 2022-02-17 | $675.00 | $675.00 | 24 | — | — |
| 2022-02-16 | $660.00 | $660.00 | 53 | — | — |
| 2022-02-15 | $639.00 | $639.00 | 29 | — | — |
| 2022-02-14 | $642.00 | $642.00 | 15 | — | — |
| 2022-02-11 | $639.00 | $639.00 | 11 | — | — |
| 2022-02-10 | $642.00 | $642.00 | 8 | — | — |
| 2022-02-09 | $648.00 | $648.00 | 14 | — | — |
| 2022-02-08 | $645.00 | $645.00 | 35 | — | — |
| 2022-02-07 | $636.00 | $636.00 | 30 | — | — |
| 2022-02-04 | $636.00 | $636.00 | 9 | — | — |
| 2022-02-03 | $645.00 | $645.00 | 4 | — | — |
| 2022-02-02 | $648.00 | $648.00 | 6 | — | — |
| 2022-02-01 | $636.00 | $636.00 | 59 | — | — |
| 2022-01-31 | $633.00 | $633.00 | 14 | — | — |
| 2022-01-28 | $654.00 | $654.00 | 15 | — | — |
| 2022-01-27 | $633.00 | $633.00 | 35 | — | — |
| 2022-01-26 | $630.00 | $630.00 | 490 | — | — |
| 2022-01-25 | $651.00 | $651.00 | 45 | — | — |
| 2022-01-24 | $606.00 | $606.00 | 108 | — | — |
| 2022-01-21 | $750.00 | $750.00 | 46 | — | — |
| 2022-01-20 | $804.00 | $804.00 | 48 | — | — |
| 2022-01-19 | $825.00 | $825.00 | 50 | — | — |
| 2022-01-18 | $828.00 | $828.00 | 33 | — | — |
| 2022-01-14 | $828.00 | $828.00 | 17 | — | — |
| 2022-01-13 | $813.00 | $813.00 | 42 | — | — |
| 2022-01-12 | $861.00 | $861.00 | 52 | — | — |
| 2022-01-11 | $849.00 | $849.00 | 275 | — | — |
| 2022-01-10 | $897.00 | $897.00 | 32 | — | — |
| 2022-01-07 | $897.00 | $897.00 | 59 | — | — |
| 2022-01-06 | $894.00 | $894.00 | 106 | — | — |
| 2022-01-05 | $900.00 | $900.00 | 155 | — | — |
| 2022-01-04 | $906.00 | $906.00 | 33 | — | — |
| 2022-01-03 | $879.00 | $879.00 | 150 | — | — |