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
- 2021-09-23 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 | $327.24 | $327.24 | 21 | — | — |
| 2022-12-29 | $344.25 | $344.25 | 13 | — | — |
| 2022-12-28 | $345.46 | $345.46 | 52 | — | — |
| 2022-12-27 | $378.67 | $378.67 | 11 | — | — |
| 2022-12-23 | $299.70 | $299.70 | 4 | — | — |
| 2022-12-22 | $295.65 | $295.65 | 31 | — | — |
| 2022-12-21 | $295.65 | $295.65 | 48 | — | — |
| 2022-12-20 | $315.90 | $315.90 | 27 | — | — |
| 2022-12-19 | $307.80 | $307.80 | 62 | — | — |
| 2022-12-16 | $330.08 | $330.08 | 4 | — | — |
| 2022-12-15 | $337.77 | $337.77 | 57 | — | — |
| 2022-12-14 | $328.45 | $328.45 | 21 | — | — |
| 2022-12-13 | $328.86 | $328.86 | 74 | — | — |
| 2022-12-12 | $336.55 | $336.55 | 34 | — | — |
| 2022-12-09 | $367.33 | $367.33 | 5 | — | — |
| 2022-12-08 | $346.27 | $346.27 | 1 | — | — |
| 2022-12-07 | $356.40 | $356.40 | 15 | — | — |
| 2022-12-06 | $348.70 | $348.70 | 28 | — | — |
| 2022-12-05 | $344.65 | $344.65 | 6 | — | — |
| 2022-12-02 | $376.65 | $376.65 | 15 | — | — |
| 2022-12-01 | $376.65 | $376.65 | 56 | — | — |
| 2022-11-30 | $352.35 | $352.35 | 79 | — | — |
| 2022-11-29 | $372.60 | $372.60 | 11 | — | — |
| 2022-11-28 | $380.70 | $380.70 | 64 | — | — |
| 2022-11-25 | $390.02 | $390.02 | 75 | — | — |
| 2022-11-23 | $340.20 | $340.20 | 52 | — | — |
| 2022-11-22 | $313.88 | $313.88 | 22 | — | — |
| 2022-11-21 | $313.88 | $313.88 | 115 | — | — |
| 2022-11-18 | $332.10 | $332.10 | 3 | — | — |
| 2022-11-17 | $332.10 | $332.10 | 4 | — | — |
| 2022-11-16 | $332.10 | $332.10 | 72 | — | — |
| 2022-11-15 | $364.90 | $364.90 | 37 | — | — |
| 2022-11-14 | $433.35 | $433.35 | 26 | — | — |
| 2022-11-11 | $400.95 | $400.95 | 40 | — | — |
| 2022-11-10 | $344.25 | $344.25 | 56 | — | — |
| 2022-11-09 | $308.20 | $308.20 | 38 | — | — |
| 2022-11-08 | $324.00 | $324.00 | 8 | — | — |
| 2022-11-07 | $328.05 | $328.05 | 40 | — | — |
| 2022-11-04 | $324.40 | $324.40 | 23 | — | — |
| 2022-11-03 | $332.10 | $332.10 | 50 | — | — |
| 2022-11-02 | $319.95 | $319.95 | 65 | — | — |
| 2022-11-01 | $307.80 | $307.80 | 68 | — | — |
| 2022-10-31 | $342.23 | $342.23 | 106 | — | — |
| 2022-10-28 | $340.20 | $340.20 | 228 | — | — |
| 2022-10-27 | $372.60 | $372.60 | 996 | — | — |
| 2022-10-26 | $340.20 | $340.20 | 70 | — | — |
| 2022-10-25 | $347.08 | $347.08 | 143 | — | — |
| 2022-10-24 | $364.50 | $364.50 | 4 | — | — |
| 2022-10-21 | $400.95 | $400.95 | 41 | — | — |
| 2022-10-20 | $374.22 | $374.22 | 22 | — | — |
| 2022-10-19 | $340.61 | $340.61 | 19 | — | — |
| 2022-10-18 | $388.80 | $388.80 | 49 | — | — |
| 2022-10-17 | $364.50 | $364.50 | 73 | — | — |
| 2022-10-14 | $336.15 | $336.15 | 164 | — | — |
| 2022-10-13 | $370.58 | $370.58 | 32 | — | — |
| 2022-10-12 | $392.04 | $392.04 | 40 | — | — |
| 2022-10-11 | $398.92 | $398.92 | 28 | — | — |
| 2022-10-10 | $413.10 | $413.10 | 21 | — | — |
| 2022-10-07 | $409.05 | $409.05 | 13 | — | — |
| 2022-10-06 | $409.05 | $409.05 | 212 | — | — |
| 2022-10-05 | $445.50 | $445.50 | 124 | — | — |
| 2022-10-04 | $413.10 | $413.10 | 691 | — | — |
| 2022-10-03 | $481.95 | $481.95 | 33 | — | — |
| 2022-09-30 | $490.05 | $490.05 | 89 | — | — |
| 2022-09-29 | $461.70 | $461.70 | 148 | — | — |
| 2022-09-28 | $494.10 | $494.10 | 71 | — | — |
| 2022-09-27 | $481.95 | $481.95 | 173 | — | — |
| 2022-09-26 | $449.55 | $449.55 | 97 | — | — |
| 2022-09-23 | $490.05 | $490.05 | 1,001 | — | — |
| 2022-09-22 | $379.08 | $379.08 | 652 | — | — |
| 2022-09-21 | $461.70 | $461.70 | 121 | — | — |
| 2022-09-20 | $506.25 | $506.25 | 28 | — | — |
| 2022-09-19 | $481.95 | $481.95 | 337 | — | — |
| 2022-09-16 | $518.40 | $518.40 | 85 | — | — |
| 2022-09-15 | $530.55 | $530.55 | 60 | — | — |
| 2022-09-14 | $538.65 | $538.65 | 88 | — | — |
| 2022-09-13 | $538.65 | $538.65 | 19 | — | — |
| 2022-09-12 | $534.60 | $534.60 | 14 | — | — |
| 2022-09-09 | $534.60 | $534.60 | 74 | — | — |
| 2022-09-08 | $558.90 | $558.90 | 92 | — | — |
| 2022-09-07 | $587.25 | $587.25 | 47 | — | — |
| 2022-09-06 | $575.10 | $575.10 | 57 | — | — |
| 2022-09-02 | $567.00 | $567.00 | 53 | — | — |
| 2022-09-01 | $554.85 | $554.85 | 86 | — | — |
| 2022-08-31 | $546.75 | $546.75 | 86 | — | — |
| 2022-08-30 | $542.70 | $542.70 | 105 | — | — |
| 2022-08-29 | $554.85 | $554.85 | 108 | — | — |
| 2022-08-26 | $587.25 | $587.25 | 82 | — | — |
| 2022-08-25 | $607.50 | $607.50 | 197 | — | — |
| 2022-08-24 | $639.90 | $639.90 | 265 | — | — |
| 2022-08-23 | $724.95 | $724.95 | 1,000 | — | — |
| 2022-08-22 | $668.25 | $668.25 | 11,254 | — | — |
| 2022-08-19 | $611.55 | $611.55 | 26 | — | — |
| 2022-08-18 | $619.65 | $619.65 | 92 | — | — |
| 2022-08-17 | $599.40 | $599.40 | 19 | — | — |
| 2022-08-16 | $603.45 | $603.45 | 69 | — | — |
| 2022-08-15 | $611.55 | $611.55 | 144 | — | — |
| 2022-08-12 | $587.25 | $587.25 | 97 | — | — |
| 2022-08-11 | $587.25 | $587.25 | 79 | — | — |
| 2022-08-10 | $595.35 | $595.35 | 40 | — | — |
| 2022-08-09 | $587.25 | $587.25 | 47 | — | — |
| 2022-08-08 | $583.20 | $583.20 | 60 | — | — |
| 2022-08-05 | $587.25 | $587.25 | 328 | — | — |
| 2022-08-04 | $575.10 | $575.10 | 298 | — | — |
| 2022-08-03 | $544.72 | $544.72 | 79 | — | — |
| 2022-08-02 | $548.78 | $548.78 | 108 | — | — |
| 2022-08-01 | $571.05 | $571.05 | 33 | — | — |
| 2022-07-29 | $550.80 | $550.80 | 82 | — | — |
| 2022-07-28 | $550.80 | $550.80 | 27 | — | — |
| 2022-07-27 | $550.80 | $550.80 | 63 | — | — |
| 2022-07-26 | $562.95 | $562.95 | 222 | — | — |
| 2022-07-25 | $562.95 | $562.95 | 38 | — | — |
| 2022-07-22 | $579.15 | $579.15 | 122 | — | — |
| 2022-07-21 | $583.20 | $583.20 | 75 | — | — |
| 2022-07-20 | $595.35 | $595.35 | 177 | — | — |
| 2022-07-19 | $595.35 | $595.35 | 560 | — | — |
| 2022-07-18 | $652.05 | $652.05 | 224 | — | — |
| 2022-07-15 | $688.50 | $688.50 | 575 | — | — |
| 2022-07-14 | $756.54 | $756.54 | 2,241 | — | — |
| 2022-07-13 | $733.05 | $733.05 | 57,336 | — | — |
| 2022-07-12 | $494.10 | $494.10 | 48 | — | — |
| 2022-07-11 | $496.13 | $496.13 | 19 | — | — |
| 2022-07-08 | $502.20 | $502.20 | 13 | — | — |
| 2022-07-07 | $556.88 | $556.88 | 31 | — | — |
| 2022-07-06 | $516.38 | $516.38 | 18 | — | — |
| 2022-07-05 | $538.65 | $538.65 | 13 | — | — |
| 2022-07-01 | $546.75 | $546.75 | 6 | — | — |
| 2022-06-30 | $571.05 | $571.05 | 62 | — | — |
| 2022-06-29 | $652.05 | $652.05 | 24 | — | — |
| 2022-06-28 | $652.05 | $652.05 | 54 | — | — |
| 2022-06-27 | $583.20 | $583.20 | 140 | — | — |
| 2022-06-24 | $498.15 | $498.15 | 40 | — | — |
| 2022-06-23 | $486.00 | $486.00 | 65 | — | — |
| 2022-06-22 | $509.49 | $509.49 | 9 | — | — |
| 2022-06-21 | $514.35 | $514.35 | 15 | — | — |
| 2022-06-17 | $514.35 | $514.35 | 22 | — | — |
| 2022-06-16 | $556.88 | $556.88 | 42 | — | — |
| 2022-06-15 | $587.25 | $587.25 | 4 | — | — |
| 2022-06-14 | $595.35 | $595.35 | 6 | — | — |
| 2022-06-13 | $546.75 | $546.75 | 23 | — | — |
| 2022-06-10 | $623.70 | $623.70 | 8 | — | — |
| 2022-06-09 | $637.88 | $637.88 | 37 | — | — |
| 2022-06-08 | $656.10 | $656.10 | 7 | — | — |
| 2022-06-07 | $673.92 | $673.92 | 126 | — | — |
| 2022-06-06 | $579.15 | $579.15 | 69 | — | — |
| 2022-06-03 | $518.40 | $518.40 | 21 | — | — |
| 2022-06-02 | $538.65 | $538.65 | 38 | — | — |
| 2022-06-01 | $550.80 | $550.80 | 3 | — | — |
| 2022-05-31 | $518.40 | $518.40 | 55 | — | — |
| 2022-05-27 | $546.75 | $546.75 | 54 | — | — |
| 2022-05-26 | $526.50 | $526.50 | 75 | — | — |
| 2022-05-25 | $506.25 | $506.25 | 50 | — | — |
| 2022-05-24 | $544.72 | $544.72 | 22 | — | — |
| 2022-05-23 | $536.22 | $536.22 | 12 | — | — |
| 2022-05-20 | $534.60 | $534.60 | 34 | — | — |
| 2022-05-19 | $567.00 | $567.00 | 62 | — | — |
| 2022-05-18 | $595.35 | $595.35 | 21 | — | — |
| 2022-05-17 | $579.15 | $579.15 | 20 | — | — |
| 2022-05-16 | $587.25 | $587.25 | 43 | — | — |
| 2022-05-13 | $615.60 | $615.60 | 68 | — | — |
| 2022-05-12 | $631.80 | $631.80 | 27 | — | — |
| 2022-05-11 | $648.00 | $648.00 | 153 | — | — |
| 2022-05-10 | $623.70 | $623.70 | 293 | — | — |
| 2022-05-09 | $700.65 | $700.65 | 210 | — | — |
| 2022-05-06 | $716.85 | $716.85 | 235 | — | — |
| 2022-05-05 | $704.70 | $704.70 | 737 | — | — |
| 2022-05-04 | $648.00 | $648.00 | 1,617 | — | — |
| 2022-05-03 | $741.15 | $741.15 | 12,087 | — | — |
| 2022-05-02 | $469.80 | $469.80 | 51 | — | — |
| 2022-04-29 | $526.50 | $526.50 | 54 | — | — |
| 2022-04-28 | $554.85 | $554.85 | 75 | — | — |
| 2022-04-27 | $611.55 | $611.55 | 34 | — | — |
| 2022-04-26 | $648.00 | $648.00 | 30 | — | — |
| 2022-04-25 | $692.55 | $692.55 | 33 | — | — |
| 2022-04-22 | $729.00 | $729.00 | 33 | — | — |
| 2022-04-21 | $757.35 | $757.35 | 95 | — | — |
| 2022-04-20 | $789.75 | $789.75 | 20 | — | — |
| 2022-04-19 | $785.70 | $785.70 | 37 | — | — |
| 2022-04-18 | $769.50 | $769.50 | 9 | — | — |
| 2022-04-14 | $763.42 | $763.42 | 40 | — | — |
| 2022-04-13 | $777.60 | $777.60 | 109 | — | — |
| 2022-04-12 | $771.53 | $771.53 | 44 | — | — |
| 2022-04-11 | $771.53 | $771.53 | 77 | — | — |
| 2022-04-08 | $797.85 | $797.85 | 64 | — | — |
| 2022-04-07 | $785.70 | $785.70 | 75 | — | — |
| 2022-04-06 | $771.53 | $771.53 | 74 | — | — |
| 2022-04-05 | $789.75 | $789.75 | 30 | — | — |
| 2022-04-04 | $779.63 | $779.63 | 49 | — | — |
| 2022-04-01 | $777.60 | $777.60 | 50 | — | — |
| 2022-03-31 | $789.75 | $789.75 | 61 | — | — |
| 2022-03-30 | $781.65 | $781.65 | 239 | — | — |
| 2022-03-29 | $749.25 | $749.25 | 113 | — | — |
| 2022-03-28 | $749.25 | $749.25 | 188 | — | — |
| 2022-03-25 | $749.25 | $749.25 | 319 | — | — |
| 2022-03-24 | $708.75 | $708.75 | 823 | — | — |
| 2022-03-23 | $704.70 | $704.70 | 10,875 | — | — |
| 2022-03-22 | $490.05 | $490.05 | 60 | — | — |
| 2022-03-21 | $486.00 | $486.00 | 67 | — | — |
| 2022-03-18 | $514.35 | $514.35 | 37 | — | — |
| 2022-03-17 | $469.80 | $469.80 | 32 | — | — |
| 2022-03-16 | $510.30 | $510.30 | 11 | — | — |
| 2022-03-15 | $494.10 | $494.10 | 35 | — | — |
| 2022-03-14 | $528.53 | $528.53 | 45 | — | — |
| 2022-03-11 | $554.85 | $554.85 | 12 | — | — |
| 2022-03-10 | $567.41 | $567.41 | 37 | — | — |
| 2022-03-09 | $567.00 | $567.00 | 29 | — | — |
| 2022-03-08 | $567.00 | $567.00 | 26 | — | — |
| 2022-03-07 | $562.95 | $562.95 | 25 | — | — |
| 2022-03-04 | $562.95 | $562.95 | 29 | — | — |
| 2022-03-03 | $627.75 | $627.75 | 31 | — | — |
| 2022-03-02 | $611.55 | $611.55 | 20 | — | — |
| 2022-03-01 | $579.15 | $579.15 | 11 | — | — |
| 2022-02-28 | $571.05 | $571.05 | 16 | — | — |
| 2022-02-25 | $595.35 | $595.35 | 24 | — | — |
| 2022-02-24 | $554.85 | $554.85 | 45 | — | — |
| 2022-02-23 | $587.25 | $587.25 | 56 | — | — |
| 2022-02-22 | $587.25 | $587.25 | 145 | — | — |
| 2022-02-18 | $615.60 | $615.60 | 50 | — | — |
| 2022-02-17 | $607.50 | $607.50 | 45 | — | — |
| 2022-02-16 | $637.88 | $637.88 | 10 | — | — |
| 2022-02-15 | $648.00 | $648.00 | 25 | — | — |
| 2022-02-14 | $676.35 | $676.35 | 46 | — | — |
| 2022-02-11 | $664.20 | $664.20 | 40 | — | — |
| 2022-02-10 | $676.35 | $676.35 | 58 | — | — |
| 2022-02-09 | $672.30 | $672.30 | 7 | — | — |
| 2022-02-08 | $720.90 | $720.90 | 140 | — | — |
| 2022-02-07 | $672.30 | $672.30 | 25 | — | — |
| 2022-02-04 | $631.80 | $631.80 | 12 | — | — |
| 2022-02-03 | $662.17 | $662.17 | 12 | — | — |
| 2022-02-02 | $684.45 | $684.45 | 20 | — | — |
| 2022-02-01 | $696.60 | $696.60 | 18 | — | — |
| 2022-01-31 | $623.70 | $623.70 | 38 | — | — |
| 2022-01-28 | $648.00 | $648.00 | 5 | — | — |
| 2022-01-27 | $648.00 | $648.00 | 42 | — | — |
| 2022-01-26 | $623.70 | $623.70 | 12 | — | — |
| 2022-01-25 | $656.10 | $656.10 | 32 | — | — |
| 2022-01-24 | $615.60 | $615.60 | 55 | — | — |
| 2022-01-21 | $692.55 | $692.55 | 116 | — | — |
| 2022-01-20 | $729.00 | $729.00 | 74 | — | — |
| 2022-01-19 | $716.85 | $716.85 | 136 | — | — |
| 2022-01-18 | $749.25 | $749.25 | 56 | — | — |
| 2022-01-14 | $797.85 | $797.85 | 52 | — | — |
| 2022-01-13 | $781.65 | $781.65 | 86 | — | — |
| 2022-01-12 | $765.45 | $765.45 | 110 | — | — |
| 2022-01-11 | $830.25 | $830.25 | 57 | — | — |
| 2022-01-10 | $769.50 | $769.50 | 118 | — | — |
| 2022-01-07 | $769.50 | $769.50 | 72 | — | — |
| 2022-01-06 | $810.00 | $810.00 | 88 | — | — |
| 2022-01-05 | $834.30 | $834.30 | 90 | — | — |
| 2022-01-04 | $870.75 | $870.75 | 67 | — | — |
| 2022-01-03 | $870.75 | $870.75 | 135 | — | — |