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
- 2014-03-28 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 | $501.60 | $501.60 | 680 | — | — |
| 2022-12-29 | $474.60 | $474.60 | 947 | — | — |
| 2022-12-28 | $447.00 | $447.00 | 628 | — | — |
| 2022-12-27 | $480.60 | $480.60 | 490 | — | — |
| 2022-12-23 | $498.00 | $498.00 | 226 | — | — |
| 2022-12-22 | $489.00 | $489.00 | 378 | — | — |
| 2022-12-21 | $490.80 | $490.80 | 624 | — | — |
| 2022-12-20 | $504.00 | $504.00 | 474 | — | — |
| 2022-12-19 | $528.00 | $528.00 | 257 | — | — |
| 2022-12-16 | $543.00 | $543.00 | 513 | — | — |
| 2022-12-15 | $522.00 | $522.00 | 694 | — | — |
| 2022-12-14 | $547.20 | $547.20 | 348 | — | — |
| 2022-12-13 | $570.00 | $570.00 | 325 | — | — |
| 2022-12-12 | $577.20 | $577.20 | 303 | — | — |
| 2022-12-09 | $582.00 | $582.00 | 217 | — | — |
| 2022-12-08 | $586.80 | $586.80 | 329 | — | — |
| 2022-12-07 | $573.00 | $573.00 | 586 | — | — |
| 2022-12-06 | $588.00 | $588.00 | 322 | — | — |
| 2022-12-05 | $600.00 | $600.00 | 432 | — | — |
| 2022-12-02 | $618.00 | $618.00 | 254 | — | — |
| 2022-12-01 | $606.00 | $606.00 | 234 | — | — |
| 2022-11-30 | $606.00 | $606.00 | 313 | — | — |
| 2022-11-29 | $606.00 | $606.00 | 267 | — | — |
| 2022-11-28 | $594.00 | $594.00 | 258 | — | — |
| 2022-11-25 | $606.00 | $606.00 | 54 | — | — |
| 2022-11-23 | $612.00 | $612.00 | 184 | — | — |
| 2022-11-22 | $600.00 | $600.00 | 208 | — | — |
| 2022-11-21 | $600.00 | $600.00 | 259 | — | — |
| 2022-11-18 | $618.00 | $618.00 | 179 | — | — |
| 2022-11-17 | $612.00 | $612.00 | 226 | — | — |
| 2022-11-16 | $618.00 | $618.00 | 257 | — | — |
| 2022-11-15 | $618.00 | $618.00 | 657 | — | — |
| 2022-11-14 | $648.00 | $648.00 | 270 | — | — |
| 2022-11-11 | $642.00 | $642.00 | 252 | — | — |
| 2022-11-10 | $636.00 | $636.00 | 427 | — | — |
| 2022-11-09 | $618.00 | $618.00 | 383 | — | — |
| 2022-11-08 | $630.00 | $630.00 | 303 | — | — |
| 2022-11-07 | $642.00 | $642.00 | 613 | — | — |
| 2022-11-04 | $654.00 | $654.00 | 865 | — | — |
| 2022-11-03 | $726.00 | $726.00 | 554 | — | — |
| 2022-11-02 | $696.00 | $696.00 | 245 | — | — |
| 2022-11-01 | $702.00 | $702.00 | 240 | — | — |
| 2022-10-31 | $738.00 | $738.00 | 560 | — | — |
| 2022-10-28 | $726.00 | $726.00 | 624 | — | — |
| 2022-10-27 | $732.00 | $732.00 | 563 | — | — |
| 2022-10-26 | $672.00 | $672.00 | 706 | — | — |
| 2022-10-25 | $642.00 | $642.00 | 930 | — | — |
| 2022-10-24 | $618.00 | $618.00 | 156 | — | — |
| 2022-10-21 | $618.00 | $618.00 | 230 | — | — |
| 2022-10-20 | $612.00 | $612.00 | 571 | — | — |
| 2022-10-19 | $606.00 | $606.00 | 161 | — | — |
| 2022-10-18 | $612.00 | $612.00 | 425 | — | — |
| 2022-10-17 | $612.00 | $612.00 | 303 | — | — |
| 2022-10-14 | $603.00 | $603.00 | 143 | — | — |
| 2022-10-13 | $612.00 | $612.00 | 283 | — | — |
| 2022-10-12 | $600.00 | $600.00 | 332 | — | — |
| 2022-10-11 | $606.00 | $606.00 | 297 | — | — |
| 2022-10-10 | $612.00 | $612.00 | 249 | — | — |
| 2022-10-07 | $624.00 | $624.00 | 146 | — | — |
| 2022-10-06 | $630.00 | $630.00 | 213 | — | — |
| 2022-10-05 | $642.00 | $642.00 | 87 | — | — |
| 2022-10-04 | $636.00 | $636.00 | 375 | — | — |
| 2022-10-03 | $624.00 | $624.00 | 303 | — | — |
| 2022-09-30 | $618.00 | $618.00 | 205 | — | — |
| 2022-09-29 | $624.00 | $624.00 | 442 | — | — |
| 2022-09-28 | $660.00 | $660.00 | 244 | — | — |
| 2022-09-27 | $624.00 | $624.00 | 137 | — | — |
| 2022-09-26 | $618.00 | $618.00 | 485 | — | — |
| 2022-09-23 | $624.00 | $624.00 | 347 | — | — |
| 2022-09-22 | $624.00 | $624.00 | 486 | — | — |
| 2022-09-21 | $672.00 | $672.00 | 287 | — | — |
| 2022-09-20 | $678.00 | $678.00 | 429 | — | — |
| 2022-09-19 | $702.00 | $702.00 | 548 | — | — |
| 2022-09-16 | $774.00 | $774.00 | 965 | — | — |
| 2022-09-15 | $756.00 | $756.00 | 313 | — | — |
| 2022-09-14 | $780.00 | $780.00 | 263 | — | — |
| 2022-09-13 | $786.00 | $786.00 | 255 | — | — |
| 2022-09-12 | $816.00 | $816.00 | 297 | — | — |
| 2022-09-09 | $834.00 | $834.00 | 313 | — | — |
| 2022-09-08 | $798.00 | $798.00 | 184 | — | — |
| 2022-09-07 | $792.00 | $792.00 | 299 | — | — |
| 2022-09-06 | $780.00 | $780.00 | 177 | — | — |
| 2022-09-02 | $786.00 | $786.00 | 265 | — | — |
| 2022-09-01 | $816.00 | $816.00 | 342 | — | — |
| 2022-08-31 | $822.00 | $822.00 | 194 | — | — |
| 2022-08-30 | $810.00 | $810.00 | 325 | — | — |
| 2022-08-29 | $798.00 | $798.00 | 367 | — | — |
| 2022-08-26 | $822.00 | $822.00 | 479 | — | — |
| 2022-08-25 | $864.00 | $864.00 | 289 | — | — |
| 2022-08-24 | $849.00 | $849.00 | 355 | — | — |
| 2022-08-23 | $810.00 | $810.00 | 269 | — | — |
| 2022-08-22 | $792.00 | $792.00 | 484 | — | — |
| 2022-08-19 | $828.00 | $828.00 | 1,064 | — | — |
| 2022-08-18 | $912.00 | $912.00 | 744 | — | — |
| 2022-08-17 | $864.00 | $864.00 | 937 | — | — |
| 2022-08-16 | $921.00 | $921.00 | 1,381 | — | — |
| 2022-08-15 | $870.00 | $870.00 | 913 | — | — |
| 2022-08-12 | $828.00 | $828.00 | 993 | — | — |
| 2022-08-11 | $816.00 | $816.00 | 1,841 | — | — |
| 2022-08-10 | $804.00 | $804.00 | 1,479 | — | — |
| 2022-08-09 | $780.00 | $780.00 | 619 | — | — |
| 2022-08-08 | $828.00 | $828.00 | 593 | — | — |
| 2022-08-05 | $792.00 | $792.00 | 406 | — | — |
| 2022-08-04 | $774.00 | $774.00 | 1,646 | — | — |
| 2022-08-03 | $852.00 | $852.00 | 1,820 | — | — |
| 2022-08-02 | $780.00 | $780.00 | 868 | — | — |
| 2022-08-01 | $744.00 | $744.00 | 537 | — | — |
| 2022-07-29 | $708.00 | $708.00 | 496 | — | — |
| 2022-07-28 | $690.00 | $690.00 | 928 | — | — |
| 2022-07-27 | $648.00 | $648.00 | 378 | — | — |
| 2022-07-26 | $612.00 | $612.00 | 323 | — | — |
| 2022-07-25 | $636.00 | $636.00 | 225 | — | — |
| 2022-07-22 | $648.00 | $648.00 | 522 | — | — |
| 2022-07-21 | $624.00 | $624.00 | 332 | — | — |
| 2022-07-20 | $612.00 | $612.00 | 254 | — | — |
| 2022-07-19 | $600.00 | $600.00 | 450 | — | — |
| 2022-07-18 | $600.00 | $600.00 | 443 | — | — |
| 2022-07-15 | $577.80 | $577.80 | 129 | — | — |
| 2022-07-14 | $574.80 | $574.80 | 181 | — | — |
| 2022-07-13 | $573.60 | $573.60 | 526 | — | — |
| 2022-07-12 | $606.00 | $606.00 | 416 | — | — |
| 2022-07-11 | $571.80 | $571.80 | 170 | — | — |
| 2022-07-08 | $594.00 | $594.00 | 316 | — | — |
| 2022-07-07 | $600.00 | $600.00 | 558 | — | — |
| 2022-07-06 | $578.40 | $578.40 | 171 | — | — |
| 2022-07-05 | $565.20 | $565.20 | 316 | — | — |
| 2022-07-01 | $577.20 | $577.20 | 411 | — | — |
| 2022-06-30 | $600.00 | $600.00 | 266 | — | — |
| 2022-06-29 | $591.60 | $591.60 | 236 | — | — |
| 2022-06-28 | $594.00 | $594.00 | 403 | — | — |
| 2022-06-27 | $606.00 | $606.00 | 188 | — | — |
| 2022-06-24 | $618.00 | $618.00 | 378 | — | — |
| 2022-06-23 | $612.00 | $612.00 | 290 | — | — |
| 2022-06-22 | $624.00 | $624.00 | 251 | — | — |
| 2022-06-21 | $612.00 | $612.00 | 306 | — | — |
| 2022-06-17 | $599.40 | $599.40 | 293 | — | — |
| 2022-06-16 | $583.20 | $583.20 | 404 | — | — |
| 2022-06-15 | $600.00 | $600.00 | 433 | — | — |
| 2022-06-14 | $571.80 | $571.80 | 233 | — | — |
| 2022-06-13 | $558.60 | $558.60 | 993 | — | — |
| 2022-06-10 | $648.00 | $648.00 | 375 | — | — |
| 2022-06-09 | $630.00 | $630.00 | 502 | — | — |
| 2022-06-08 | $672.00 | $672.00 | 774 | — | — |
| 2022-06-07 | $618.00 | $618.00 | 468 | — | — |
| 2022-06-06 | $612.00 | $612.00 | 439 | — | — |
| 2022-06-03 | $654.00 | $654.00 | 692 | — | — |
| 2022-06-02 | $642.00 | $642.00 | 3,469 | — | — |
| 2022-06-01 | $594.00 | $594.00 | 422 | — | — |
| 2022-05-31 | $618.00 | $618.00 | 328 | — | — |
| 2022-05-27 | $606.00 | $606.00 | 428 | — | — |
| 2022-05-26 | $570.00 | $570.00 | 348 | — | — |
| 2022-05-25 | $565.80 | $565.80 | 402 | — | — |
| 2022-05-24 | $543.60 | $543.60 | 683 | — | — |
| 2022-05-23 | $564.00 | $564.00 | 480 | — | — |
| 2022-05-20 | $576.00 | $576.00 | 288 | — | — |
| 2022-05-19 | $599.40 | $599.40 | 411 | — | — |
| 2022-05-18 | $576.00 | $576.00 | 297 | — | — |
| 2022-05-17 | $577.20 | $577.20 | 395 | — | — |
| 2022-05-16 | $534.00 | $534.00 | 372 | — | — |
| 2022-05-13 | $535.80 | $535.80 | 745 | — | — |
| 2022-05-12 | $502.20 | $502.20 | 629 | — | — |
| 2022-05-11 | $517.80 | $517.80 | 948 | — | — |
| 2022-05-10 | $510.00 | $510.00 | 784 | — | — |
| 2022-05-09 | $518.40 | $518.40 | 825 | — | — |
| 2022-05-06 | $552.00 | $552.00 | 972 | — | — |
| 2022-05-05 | $590.40 | $590.40 | 908 | — | — |
| 2022-05-04 | $630.00 | $630.00 | 492 | — | — |
| 2022-05-03 | $618.00 | $618.00 | 285 | — | — |
| 2022-05-02 | $618.00 | $618.00 | 466 | — | — |
| 2022-04-29 | $612.00 | $612.00 | 328 | — | — |
| 2022-04-28 | $618.00 | $618.00 | 496 | — | — |
| 2022-04-27 | $606.00 | $606.00 | 525 | — | — |
| 2022-04-26 | $599.40 | $599.40 | 1,440 | — | — |
| 2022-04-25 | $630.00 | $630.00 | 628 | — | — |
| 2022-04-22 | $630.00 | $630.00 | 539 | — | — |
| 2022-04-21 | $630.00 | $630.00 | 1,070 | — | — |
| 2022-04-20 | $684.00 | $684.00 | 2,831 | — | — |
| 2022-04-19 | $642.00 | $642.00 | 542 | — | — |
| 2022-04-18 | $624.00 | $624.00 | 968 | — | — |
| 2022-04-14 | $630.00 | $630.00 | 515 | — | — |
| 2022-04-13 | $660.00 | $660.00 | 363 | — | — |
| 2022-04-12 | $642.00 | $642.00 | 481 | — | — |
| 2022-04-11 | $660.00 | $660.00 | 262 | — | — |
| 2022-04-08 | $654.00 | $654.00 | 388 | — | — |
| 2022-04-07 | $678.00 | $678.00 | 459 | — | — |
| 2022-04-06 | $678.00 | $678.00 | 602 | — | — |
| 2022-04-05 | $696.00 | $696.00 | 478 | — | — |
| 2022-04-04 | $708.00 | $708.00 | 459 | — | — |
| 2022-04-01 | $708.00 | $708.00 | 487 | — | — |
| 2022-03-31 | $720.00 | $720.00 | 647 | — | — |
| 2022-03-30 | $738.00 | $738.00 | 751 | — | — |
| 2022-03-29 | $750.00 | $750.00 | 811 | — | — |
| 2022-03-28 | $726.00 | $726.00 | 684 | — | — |
| 2022-03-25 | $726.00 | $726.00 | 605 | — | — |
| 2022-03-24 | $756.00 | $756.00 | 679 | — | — |
| 2022-03-23 | $744.00 | $744.00 | 1,157 | — | — |
| 2022-03-22 | $750.00 | $750.00 | 1,675 | — | — |
| 2022-03-21 | $762.00 | $762.00 | 2,423 | — | — |
| 2022-03-18 | $684.00 | $684.00 | 1,767 | — | — |
| 2022-03-17 | $678.00 | $678.00 | 743 | — | — |
| 2022-03-16 | $672.00 | $672.00 | 851 | — | — |
| 2022-03-15 | $618.00 | $618.00 | 865 | — | — |
| 2022-03-14 | $600.00 | $600.00 | 900 | — | — |
| 2022-03-11 | $654.00 | $654.00 | 536 | — | — |
| 2022-03-10 | $690.00 | $690.00 | 670 | — | — |
| 2022-03-09 | $690.00 | $690.00 | 603 | — | — |
| 2022-03-08 | $672.00 | $672.00 | 985 | — | — |
| 2022-03-07 | $642.00 | $642.00 | 682 | — | — |
| 2022-03-04 | $624.00 | $624.00 | 599 | — | — |
| 2022-03-03 | $648.00 | $648.00 | 545 | — | — |
| 2022-03-02 | $672.00 | $672.00 | 383 | — | — |
| 2022-03-01 | $666.00 | $666.00 | 918 | — | — |
| 2022-02-28 | $684.00 | $684.00 | 993 | — | — |
| 2022-02-25 | $702.00 | $702.00 | 1,274 | — | — |
| 2022-02-24 | $642.00 | $642.00 | 2,294 | — | — |
| 2022-02-23 | $636.00 | $636.00 | 886 | — | — |
| 2022-02-22 | $660.00 | $660.00 | 1,024 | — | — |
| 2022-02-18 | $690.00 | $690.00 | 849 | — | — |
| 2022-02-17 | $708.00 | $708.00 | 764 | — | — |
| 2022-02-16 | $762.00 | $762.00 | 788 | — | — |
| 2022-02-15 | $738.00 | $738.00 | 1,973 | — | — |
| 2022-02-14 | $690.00 | $690.00 | 512 | — | — |
| 2022-02-11 | $708.00 | $708.00 | 1,056 | — | — |
| 2022-02-10 | $726.00 | $726.00 | 737 | — | — |
| 2022-02-09 | $720.00 | $720.00 | 1,278 | — | — |
| 2022-02-08 | $696.00 | $696.00 | 732 | — | — |
| 2022-02-07 | $672.00 | $672.00 | 964 | — | — |
| 2022-02-04 | $690.00 | $690.00 | 564 | — | — |
| 2022-02-03 | $648.00 | $648.00 | 967 | — | — |
| 2022-02-02 | $654.00 | $654.00 | 2,408 | — | — |
| 2022-02-01 | $726.00 | $726.00 | 1,122 | — | — |
| 2022-01-31 | $708.00 | $708.00 | 1,196 | — | — |
| 2022-01-28 | $642.00 | $642.00 | 854 | — | — |
| 2022-01-27 | $600.00 | $600.00 | 1,120 | — | — |
| 2022-01-26 | $642.00 | $642.00 | 2,177 | — | — |
| 2022-01-25 | $624.00 | $624.00 | 945 | — | — |
| 2022-01-24 | $630.00 | $630.00 | 2,005 | — | — |
| 2022-01-21 | $630.00 | $630.00 | 1,937 | — | — |
| 2022-01-20 | $672.00 | $672.00 | 862 | — | — |
| 2022-01-19 | $666.00 | $666.00 | 1,100 | — | — |
| 2022-01-18 | $696.00 | $696.00 | 781 | — | — |
| 2022-01-14 | $708.00 | $708.00 | 2,009 | — | — |
| 2022-01-13 | $714.00 | $714.00 | 994 | — | — |
| 2022-01-12 | $750.00 | $750.00 | 690 | — | — |
| 2022-01-11 | $750.00 | $750.00 | 1,054 | — | — |
| 2022-01-10 | $744.00 | $744.00 | 1,978 | — | — |
| 2022-01-07 | $744.00 | $744.00 | 1,595 | — | — |
| 2022-01-06 | $726.00 | $726.00 | 1,971 | — | — |
| 2022-01-05 | $738.00 | $738.00 | 6,520 | — | — |
| 2022-01-04 | $792.00 | $792.00 | 1,003 | — | — |
| 2022-01-03 | $792.00 | $792.00 | 1,821 | — | — |