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
- 2011-10-06 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 | $3,556.00 | $3,556.00 | 62,784 | — | — |
| 2022-12-29 | $3,690.00 | $3,690.00 | 88,243 | — | — |
| 2022-12-28 | $3,850.00 | $3,850.00 | 81,423 | — | — |
| 2022-12-27 | $4,314.00 | $4,314.00 | 54,835 | — | — |
| 2022-12-23 | $4,308.00 | $4,308.00 | 87,587 | — | — |
| 2022-12-22 | $4,408.00 | $4,408.00 | 95,123 | — | — |
| 2022-12-21 | $5,178.00 | $5,178.00 | 63,379 | — | — |
| 2022-12-20 | $5,144.00 | $5,144.00 | 85,921 | — | — |
| 2022-12-19 | $5,980.00 | $5,980.00 | 49,144 | — | — |
| 2022-12-16 | $6,920.00 | $6,920.00 | 38,876 | — | — |
| 2022-12-15 | $7,422.00 | $7,422.00 | 49,571 | — | — |
| 2022-12-14 | $6,944.00 | $6,944.00 | 52,044 | — | — |
| 2022-12-13 | $8,316.00 | $8,316.00 | 41,563 | — | — |
| 2022-12-12 | $7,362.00 | $7,362.00 | 50,092 | — | — |
| 2022-12-09 | $6,976.00 | $6,976.00 | 64,170 | — | — |
| 2022-12-08 | $6,314.00 | $6,314.00 | 64,055 | — | — |
| 2022-12-07 | $6,006.00 | $6,006.00 | 90,062 | — | — |
| 2022-12-06 | $5,146.00 | $5,146.00 | 79,642 | — | — |
| 2022-12-05 | $5,614.00 | $5,614.00 | 96,947 | — | — |
| 2022-12-02 | $7,096.00 | $7,096.00 | 67,468 | — | — |
| 2022-12-01 | $8,530.00 | $8,530.00 | 36,235 | — | — |
| 2022-11-30 | $8,830.00 | $8,830.00 | 40,301 | — | — |
| 2022-11-29 | $9,614.00 | $9,614.00 | 30,521 | — | — |
| 2022-11-28 | $9,810.00 | $9,810.00 | 33,256 | — | — |
| 2022-11-25 | $10,138.00 | $10,138.00 | 20,633 | — | — |
| 2022-11-23 | $10,920.00 | $10,920.00 | 48,387 | — | — |
| 2022-11-22 | $10,300.00 | $10,300.00 | 39,753 | — | — |
| 2022-11-21 | $9,388.00 | $9,388.00 | 29,241 | — | — |
| 2022-11-18 | $8,394.00 | $8,394.00 | 26,507 | — | — |
| 2022-11-17 | $8,422.00 | $8,422.00 | 30,091 | — | — |
| 2022-11-16 | $8,024.00 | $8,024.00 | 49,357 | — | — |
| 2022-11-15 | $7,730.00 | $7,730.00 | 33,493 | — | — |
| 2022-11-14 | $7,578.00 | $7,578.00 | 34,742 | — | — |
| 2022-11-11 | $7,356.00 | $7,356.00 | 41,847 | — | — |
| 2022-11-10 | $7,874.00 | $7,874.00 | 26,027 | — | — |
| 2022-11-09 | $7,360.00 | $7,360.00 | 37,172 | — | — |
| 2022-11-08 | $8,220.00 | $8,220.00 | 40,412 | — | — |
| 2022-11-07 | $9,378.00 | $9,378.00 | 30,868 | — | — |
| 2022-11-04 | $8,762.00 | $8,762.00 | 28,027 | — | — |
| 2022-11-03 | $7,460.00 | $7,460.00 | 15,300 | — | — |
| 2022-11-02 | $8,022.00 | $8,022.00 | 22,636 | — | — |
| 2022-11-01 | $7,328.00 | $7,328.00 | 33,304 | — | — |
| 2022-10-31 | $8,314.00 | $8,314.00 | 26,392 | — | — |
| 2022-10-28 | $7,144.00 | $7,144.00 | 25,035 | — | — |
| 2022-10-27 | $7,312.00 | $7,312.00 | 27,263 | — | — |
| 2022-10-26 | $8,030.00 | $8,030.00 | 22,640 | — | — |
| 2022-10-25 | $8,144.00 | $8,144.00 | 32,389 | — | — |
| 2022-10-24 | $7,128.00 | $7,128.00 | 25,991 | — | — |
| 2022-10-21 | $6,600.00 | $6,600.00 | 35,050 | — | — |
| 2022-10-20 | $7,344.00 | $7,344.00 | 26,041 | — | — |
| 2022-10-19 | $7,540.00 | $7,540.00 | 23,675 | — | — |
| 2022-10-18 | $8,280.00 | $8,280.00 | 22,121 | — | — |
| 2022-10-17 | $8,850.00 | $8,850.00 | 21,550 | — | — |
| 2022-10-14 | $9,906.00 | $9,906.00 | 9,633 | — | — |
| 2022-10-13 | $10,238.00 | $10,238.00 | 14,030 | — | — |
| 2022-10-12 | $9,548.00 | $9,548.00 | 11,802 | — | — |
| 2022-10-11 | $10,020.00 | $10,020.00 | 10,739 | — | — |
| 2022-10-10 | $9,866.00 | $9,866.00 | 16,195 | — | — |
| 2022-10-07 | $10,270.00 | $10,270.00 | 17,293 | — | — |
| 2022-10-06 | $11,096.00 | $11,096.00 | 17,475 | — | — |
| 2022-10-05 | $11,210.00 | $11,210.00 | 16,076 | — | — |
| 2022-10-04 | $10,754.00 | $10,754.00 | 22,396 | — | — |
| 2022-10-03 | $9,888.00 | $9,888.00 | 22,941 | — | — |
| 2022-09-30 | $10,732.00 | $10,732.00 | 11,628 | — | — |
| 2022-09-29 | $11,026.00 | $11,026.00 | 16,788 | — | — |
| 2022-09-28 | $11,396.00 | $11,396.00 | 15,769 | — | — |
| 2022-09-27 | $10,788.00 | $10,788.00 | 15,578 | — | — |
| 2022-09-26 | $11,552.00 | $11,552.00 | 12,099 | — | — |
| 2022-09-23 | $11,432.00 | $11,432.00 | 14,801 | — | — |
| 2022-09-22 | $12,474.00 | $12,474.00 | 13,543 | — | — |
| 2022-09-21 | $14,444.00 | $14,444.00 | 10,324 | — | — |
| 2022-09-20 | $14,130.00 | $14,130.00 | 7,419 | — | — |
| 2022-09-19 | $14,844.00 | $14,844.00 | 9,840 | — | — |
| 2022-09-16 | $14,428.00 | $14,428.00 | 10,428 | — | — |
| 2022-09-15 | $16,440.00 | $16,440.00 | 12,405 | — | — |
| 2022-09-14 | $19,894.00 | $19,894.00 | 9,232 | — | — |
| 2022-09-13 | $17,214.00 | $17,214.00 | 5,265 | — | — |
| 2022-09-12 | $17,042.00 | $17,042.00 | 7,471 | — | — |
| 2022-09-09 | $15,820.00 | $15,820.00 | 5,588 | — | — |
| 2022-09-08 | $15,456.00 | $15,456.00 | 8,117 | — | — |
| 2022-09-07 | $14,922.00 | $14,922.00 | 10,265 | — | — |
| 2022-09-06 | $15,824.00 | $15,824.00 | 12,746 | — | — |
| 2022-09-02 | $19,330.00 | $19,330.00 | 10,902 | — | — |
| 2022-09-01 | $20,804.00 | $20,804.00 | 5,783 | — | — |
| 2022-08-31 | $20,676.00 | $20,676.00 | 6,357 | — | — |
| 2022-08-30 | $20,334.00 | $20,334.00 | 7,772 | — | — |
| 2022-08-29 | $21,108.00 | $21,108.00 | 6,629 | — | — |
| 2022-08-26 | $21,136.00 | $21,136.00 | 7,505 | — | — |
| 2022-08-25 | $21,600.00 | $21,600.00 | 4,188 | — | — |
| 2022-08-24 | $20,998.00 | $20,998.00 | 6,358 | — | — |
| 2022-08-23 | $21,166.00 | $21,166.00 | 15,489 | — | — |
| 2022-08-22 | $23,570.00 | $23,570.00 | 9,037 | — | — |
| 2022-08-19 | $21,362.00 | $21,362.00 | 6,047 | — | — |
| 2022-08-18 | $21,008.00 | $21,008.00 | 13,100 | — | — |
| 2022-08-17 | $21,102.00 | $21,102.00 | 9,014 | — | — |
| 2022-08-16 | $21,610.00 | $21,610.00 | 9,388 | — | — |
| 2022-08-15 | $19,546.00 | $19,546.00 | 8,369 | — | — |
| 2022-08-12 | $19,178.00 | $19,178.00 | 6,107 | — | — |
| 2022-08-11 | $18,986.00 | $18,986.00 | 13,968 | — | — |
| 2022-08-10 | $17,030.00 | $17,030.00 | 10,753 | — | — |
| 2022-08-09 | $15,400.00 | $15,400.00 | 8,649 | — | — |
| 2022-08-08 | $14,616.00 | $14,616.00 | 10,761 | — | — |
| 2022-08-05 | $16,156.00 | $16,156.00 | 7,089 | — | — |
| 2022-08-04 | $16,866.00 | $16,866.00 | 12,078 | — | — |
| 2022-08-03 | $17,310.00 | $17,310.00 | 18,384 | — | — |
| 2022-08-02 | $14,922.00 | $14,922.00 | 13,091 | — | — |
| 2022-08-01 | $17,446.00 | $17,446.00 | 11,038 | — | — |
| 2022-07-29 | $17,606.00 | $17,606.00 | 10,071 | — | — |
| 2022-07-28 | $17,242.00 | $17,242.00 | 12,838 | — | — |
| 2022-07-27 | $19,052.00 | $19,052.00 | 13,209 | — | — |
| 2022-07-26 | $19,562.00 | $19,562.00 | 19,942 | — | — |
| 2022-07-25 | $19,062.00 | $19,062.00 | 11,675 | — | — |
| 2022-07-22 | $17,340.00 | $17,340.00 | 11,151 | — | — |
| 2022-07-21 | $15,812.00 | $15,812.00 | 16,138 | — | — |
| 2022-07-20 | $15,570.00 | $15,570.00 | 16,228 | — | — |
| 2022-07-19 | $13,590.00 | $13,590.00 | 12,596 | — | — |
| 2022-07-18 | $14,082.00 | $14,082.00 | 13,334 | — | — |
| 2022-07-15 | $12,932.00 | $12,932.00 | 14,691 | — | — |
| 2022-07-14 | $11,366.00 | $11,366.00 | 14,725 | — | — |
| 2022-07-13 | $11,080.00 | $11,080.00 | 13,452 | — | — |
| 2022-07-12 | $9,844.00 | $9,844.00 | 16,836 | — | — |
| 2022-07-11 | $10,736.00 | $10,736.00 | 12,851 | — | — |
| 2022-07-08 | $9,520.00 | $9,520.00 | 8,793 | — | — |
| 2022-07-07 | $10,162.00 | $10,162.00 | 21,761 | — | — |
| 2022-07-06 | $8,234.00 | $8,234.00 | 9,322 | — | — |
| 2022-07-05 | $8,040.00 | $8,040.00 | 16,103 | — | — |
| 2022-07-01 | $8,692.00 | $8,692.00 | 19,616 | — | — |
| 2022-06-30 | $8,420.00 | $8,420.00 | 38,595 | — | — |
| 2022-06-29 | $11,732.00 | $11,732.00 | 9,325 | — | — |
| 2022-06-28 | $12,508.00 | $12,508.00 | 16,145 | — | — |
| 2022-06-27 | $11,906.00 | $11,906.00 | 13,710 | — | — |
| 2022-06-24 | $11,082.00 | $11,082.00 | 11,845 | — | — |
| 2022-06-23 | $11,192.00 | $11,192.00 | 16,270 | — | — |
| 2022-06-22 | $13,222.00 | $13,222.00 | 8,918 | — | — |
| 2022-06-21 | $13,188.00 | $13,188.00 | 13,374 | — | — |
| 2022-06-17 | $13,718.00 | $13,718.00 | 16,809 | — | — |
| 2022-06-16 | $15,756.00 | $15,756.00 | 15,710 | — | — |
| 2022-06-15 | $16,062.00 | $16,062.00 | 14,657 | — | — |
| 2022-06-14 | $15,292.00 | $15,292.00 | 37,156 | — | — |
| 2022-06-13 | $22,480.00 | $22,480.00 | 10,848 | — | — |
| 2022-06-10 | $23,120.00 | $23,120.00 | 10,468 | — | — |
| 2022-06-09 | $24,122.00 | $24,122.00 | 24,895 | — | — |
| 2022-06-08 | $22,580.00 | $22,580.00 | 21,320 | — | — |
| 2022-06-07 | $26,300.00 | $26,300.00 | 6,957 | — | — |
| 2022-06-06 | $26,358.00 | $26,358.00 | 12,120 | — | — |
| 2022-06-03 | $22,138.00 | $22,138.00 | 7,733 | — | — |
| 2022-06-02 | $21,882.00 | $21,882.00 | 11,917 | — | — |
| 2022-06-01 | $23,430.00 | $23,430.00 | 8,795 | — | — |
| 2022-05-31 | $20,700.00 | $20,700.00 | 8,080 | — | — |
| 2022-05-27 | $23,312.00 | $23,312.00 | 7,432 | — | — |
| 2022-05-26 | $23,634.00 | $23,634.00 | 12,911 | — | — |
| 2022-05-25 | $24,858.00 | $24,858.00 | 11,823 | — | — |
| 2022-05-24 | $24,214.00 | $24,214.00 | 5,991 | — | — |
| 2022-05-23 | $24,074.00 | $24,074.00 | 9,147 | — | — |
| 2022-05-20 | $20,660.00 | $20,660.00 | 5,467 | — | — |
| 2022-05-19 | $21,052.00 | $21,052.00 | 5,667 | — | — |
| 2022-05-18 | $21,800.00 | $21,800.00 | 5,536 | — | — |
| 2022-05-17 | $21,664.00 | $21,664.00 | 4,740 | — | — |
| 2022-05-16 | $20,218.00 | $20,218.00 | 9,487 | — | — |
| 2022-05-13 | $18,594.00 | $18,594.00 | 5,482 | — | — |
| 2022-05-12 | $18,852.00 | $18,852.00 | 6,245 | — | — |
| 2022-05-11 | $18,712.00 | $18,712.00 | 7,689 | — | — |
| 2022-05-10 | $16,584.00 | $16,584.00 | 16,482 | — | — |
| 2022-05-09 | $15,944.00 | $15,944.00 | 9,841 | — | — |
| 2022-05-06 | $21,064.00 | $21,064.00 | 8,995 | — | — |
| 2022-05-05 | $24,892.00 | $24,892.00 | 9,944 | — | — |
| 2022-05-04 | $23,216.00 | $23,216.00 | 7,800 | — | — |
| 2022-05-03 | $19,918.00 | $19,918.00 | 10,680 | — | — |
| 2022-05-02 | $18,912.00 | $18,912.00 | 7,392 | — | — |
| 2022-04-29 | $17,640.00 | $17,640.00 | 7,320 | — | — |
| 2022-04-28 | $16,120.00 | $16,120.00 | 8,365 | — | — |
| 2022-04-27 | $17,978.00 | $17,978.00 | 13,036 | — | — |
| 2022-04-26 | $16,050.00 | $16,050.00 | 10,362 | — | — |
| 2022-04-25 | $16,578.00 | $16,578.00 | 7,334 | — | — |
| 2022-04-22 | $14,592.00 | $14,592.00 | 7,591 | — | — |
| 2022-04-21 | $16,686.00 | $16,686.00 | 8,929 | — | — |
| 2022-04-20 | $16,410.00 | $16,410.00 | 11,950 | — | — |
| 2022-04-19 | $17,728.00 | $17,728.00 | 21,288 | — | — |
| 2022-04-18 | $21,124.00 | $21,124.00 | 18,618 | — | — |
| 2022-04-14 | $18,892.00 | $18,892.00 | 12,600 | — | — |
| 2022-04-13 | $17,418.00 | $17,418.00 | 10,953 | — | — |
| 2022-04-12 | $15,718.00 | $15,718.00 | 9,093 | — | — |
| 2022-04-11 | $15,548.00 | $15,548.00 | 8,581 | — | — |
| 2022-04-08 | $14,062.00 | $14,062.00 | 8,797 | — | — |
| 2022-04-07 | $14,392.00 | $14,392.00 | 12,418 | — | — |
| 2022-04-06 | $12,990.00 | $12,990.00 | 13,220 | — | — |
| 2022-04-05 | $12,810.00 | $12,810.00 | 13,788 | — | — |
| 2022-04-04 | $11,644.00 | $11,644.00 | 7,933 | — | — |
| 2022-04-01 | $11,500.00 | $11,500.00 | 6,730 | — | — |
| 2022-03-31 | $11,262.00 | $11,262.00 | 9,934 | — | — |
| 2022-03-30 | $10,864.00 | $10,864.00 | 7,288 | — | — |
| 2022-03-29 | $10,060.00 | $10,060.00 | 8,578 | — | — |
| 2022-03-28 | $10,748.00 | $10,748.00 | 5,690 | — | — |
| 2022-03-25 | $11,038.00 | $11,038.00 | 7,800 | — | — |
| 2022-03-24 | $10,486.00 | $10,486.00 | 12,122 | — | — |
| 2022-03-23 | $9,456.00 | $9,456.00 | 8,842 | — | — |
| 2022-03-22 | $9,548.00 | $9,548.00 | 8,420 | — | — |
| 2022-03-21 | $8,888.00 | $8,888.00 | 5,148 | — | — |
| 2022-03-18 | $8,664.00 | $8,664.00 | 6,042 | — | — |
| 2022-03-17 | $8,818.00 | $8,818.00 | 8,081 | — | — |
| 2022-03-16 | $8,162.00 | $8,162.00 | 5,613 | — | — |
| 2022-03-15 | $7,760.00 | $7,760.00 | 4,617 | — | — |
| 2022-03-14 | $7,966.00 | $7,966.00 | 6,086 | — | — |
| 2022-03-11 | $8,282.00 | $8,282.00 | 6,634 | — | — |
| 2022-03-10 | $7,848.00 | $7,848.00 | 9,801 | — | — |
| 2022-03-09 | $7,418.00 | $7,418.00 | 7,954 | — | — |
| 2022-03-08 | $7,574.00 | $7,574.00 | 13,432 | — | — |
| 2022-03-07 | $8,430.00 | $8,430.00 | 11,351 | — | — |
| 2022-03-04 | $8,822.00 | $8,822.00 | 14,234 | — | — |
| 2022-03-03 | $8,132.00 | $8,132.00 | 14,153 | — | — |
| 2022-03-02 | $8,526.00 | $8,526.00 | 12,879 | — | — |
| 2022-03-01 | $7,684.00 | $7,684.00 | 14,772 | — | — |
| 2022-02-28 | $7,050.00 | $7,050.00 | 9,444 | — | — |
| 2022-02-25 | $7,366.00 | $7,366.00 | 13,775 | — | — |
| 2022-02-24 | $7,846.00 | $7,846.00 | 19,952 | — | — |
| 2022-02-23 | $7,666.00 | $7,666.00 | 16,352 | — | — |
| 2022-02-22 | $7,274.00 | $7,274.00 | 15,745 | — | — |
| 2022-02-18 | $7,034.00 | $7,034.00 | 15,425 | — | — |
| 2022-02-17 | $7,278.00 | $7,278.00 | 14,998 | — | — |
| 2022-02-16 | $7,422.00 | $7,422.00 | 17,828 | — | — |
| 2022-02-15 | $6,828.00 | $6,828.00 | 17,897 | — | — |
| 2022-02-14 | $6,384.00 | $6,384.00 | 20,478 | — | — |
| 2022-02-11 | $5,876.00 | $5,876.00 | 23,584 | — | — |
| 2022-02-10 | $5,822.00 | $5,822.00 | 11,055 | — | — |
| 2022-02-09 | $5,936.00 | $5,936.00 | 15,413 | — | — |
| 2022-02-08 | $6,554.00 | $6,554.00 | 12,140 | — | — |
| 2022-02-07 | $6,770.00 | $6,770.00 | 19,976 | — | — |
| 2022-02-04 | $7,632.00 | $7,632.00 | 17,648 | — | — |
| 2022-02-03 | $9,112.00 | $9,112.00 | 25,387 | — | — |
| 2022-02-02 | $11,204.00 | $11,204.00 | 29,134 | — | — |
| 2022-02-01 | $9,250.00 | $9,250.00 | 19,857 | — | — |
| 2022-01-31 | $9,194.00 | $9,194.00 | 17,927 | — | — |
| 2022-01-28 | $8,408.00 | $8,408.00 | 26,558 | — | — |
| 2022-01-27 | $7,396.00 | $7,396.00 | 21,791 | — | — |
| 2022-01-26 | $6,270.00 | $6,270.00 | 13,069 | — | — |
| 2022-01-25 | $5,918.00 | $5,918.00 | 6,388 | — | — |
| 2022-01-24 | $5,708.00 | $5,708.00 | 12,675 | — | — |
| 2022-01-21 | $5,516.00 | $5,516.00 | 11,517 | — | — |
| 2022-01-20 | $5,282.00 | $5,282.00 | 15,528 | — | — |
| 2022-01-19 | $5,826.00 | $5,826.00 | 12,706 | — | — |
| 2022-01-18 | $6,600.00 | $6,600.00 | 9,485 | — | — |
| 2022-01-14 | $6,530.00 | $6,530.00 | 9,575 | — | — |
| 2022-01-13 | $6,392.00 | $6,392.00 | 14,715 | — | — |
| 2022-01-12 | $7,412.00 | $7,412.00 | 14,758 | — | — |
| 2022-01-11 | $6,276.00 | $6,276.00 | 8,016 | — | — |
| 2022-01-10 | $6,072.00 | $6,072.00 | 12,324 | — | — |
| 2022-01-07 | $5,592.00 | $5,592.00 | 16,032 | — | — |
| 2022-01-06 | $5,540.00 | $5,540.00 | 8,522 | — | — |
| 2022-01-05 | $5,472.00 | $5,472.00 | 15,804 | — | — |
| 2022-01-04 | $5,250.00 | $5,250.00 | 18,263 | — | — |
| 2022-01-03 | $5,522.00 | $5,522.00 | 20,137 | — | — |