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
- 2018-06-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $1,375.00 | $1,375.00 | 100 |
| 2022-12-29 | $1,391.00 | $1,391.00 | 100 |
| 2022-12-28 | $1,361.35 | $1,361.35 | 300 |
| 2022-12-27 | $1,365.00 | $1,365.00 | 100 |
| 2022-12-23 | $1,340.75 | $1,340.75 | 100 |
| 2022-12-22 | $1,371.62 | $1,371.62 | 100 |
| 2022-12-21 | $1,393.00 | $1,393.00 | 100 |
| 2022-12-20 | $1,350.00 | $1,350.00 | 100 |
| 2022-12-19 | $1,393.00 | $1,393.00 | 100 |
| 2022-12-16 | $1,434.99 | $1,434.99 | 200 |
| 2022-12-15 | $1,441.25 | $1,441.25 | 100 |
| 2022-12-14 | $1,566.01 | $1,566.01 | 100 |
| 2022-12-13 | $1,572.50 | $1,572.50 | 100 |
| 2022-12-12 | $1,499.02 | $1,499.02 | 300 |
| 2022-12-09 | $1,471.00 | $1,471.00 | 100 |
| 2022-12-08 | $1,465.00 | $1,465.00 | 100 |
| 2022-12-07 | $1,485.00 | $1,485.00 | 100 |
| 2022-12-06 | $1,427.00 | $1,427.00 | 1,700 |
| 2022-12-05 | $1,554.65 | $1,554.65 | 100 |
| 2022-12-02 | $1,527.00 | $1,527.00 | 100 |
| 2022-12-01 | $1,552.00 | $1,552.00 | 100 |
| 2022-11-30 | $1,518.20 | $1,518.20 | 100 |
| 2022-11-29 | $1,456.00 | $1,456.00 | 800 |
| 2022-11-28 | $1,505.67 | $1,505.67 | 100 |
| 2022-11-25 | $1,576.50 | $1,576.50 | 100 |
| 2022-11-23 | $1,523.00 | $1,523.00 | 100 |
| 2022-11-22 | $1,537.00 | $1,537.00 | 100 |
| 2022-11-21 | $1,549.50 | $1,549.50 | 700 |
| 2022-11-18 | $1,549.00 | $1,549.00 | 1,000 |
| 2022-11-17 | $1,496.50 | $1,496.50 | 900 |
| 2022-11-16 | $1,521.00 | $1,521.00 | 400 |
| 2022-11-15 | $1,587.00 | $1,587.00 | 100 |
| 2022-11-14 | $1,622.34 | $1,622.34 | 100 |
| 2022-11-11 | $1,569.00 | $1,569.00 | 100 |
| 2022-11-10 | $1,624.39 | $1,624.39 | 400 |
| 2022-11-09 | $1,335.00 | $1,335.00 | 300 |
| 2022-11-08 | $1,331.87 | $1,331.87 | 1,600 |
| 2022-11-07 | $1,250.00 | $1,250.00 | 100 |
| 2022-11-04 | $1,269.80 | $1,269.80 | 1,700 |
| 2022-11-03 | $1,280.50 | $1,280.50 | 1,000 |
| 2022-11-02 | $1,371.00 | $1,371.00 | 100 |
| 2022-11-01 | $1,441.50 | $1,441.50 | 100 |
| 2022-10-31 | $1,364.55 | $1,364.55 | 100 |
| 2022-10-28 | $1,481.00 | $1,481.00 | 100 |
| 2022-10-27 | $1,470.00 | $1,470.00 | 100 |
| 2022-10-26 | $1,429.00 | $1,429.00 | 200 |
| 2022-10-25 | $1,420.00 | $1,420.00 | 100 |
| 2022-10-24 | $1,335.00 | $1,335.00 | 300 |
| 2022-10-21 | $1,292.11 | $1,292.11 | 100 |
| 2022-10-20 | $1,284.00 | $1,284.00 | 100 |
| 2022-10-19 | $1,253.00 | $1,253.00 | 100 |
| 2022-10-18 | $1,308.05 | $1,308.05 | 100 |
| 2022-10-17 | $1,292.00 | $1,292.00 | 100 |
| 2022-10-14 | $1,212.95 | $1,212.95 | 1,000 |
| 2022-10-13 | $1,267.50 | $1,267.50 | 100 |
| 2022-10-12 | $1,200.00 | $1,200.00 | 200 |
| 2022-10-11 | $1,200.00 | $1,200.00 | 100 |
| 2022-10-10 | $1,200.00 | $1,200.00 | 100 |
| 2022-10-07 | $1,252.70 | $1,252.70 | 100 |
| 2022-10-06 | $1,444.00 | $1,444.00 | 100 |
| 2022-10-05 | $1,365.00 | $1,365.00 | 200 |
| 2022-10-04 | $1,380.44 | $1,380.44 | 100 |
| 2022-10-03 | $1,318.10 | $1,318.10 | 100 |
| 2022-09-30 | $1,285.00 | $1,285.00 | 100 |
| 2022-09-29 | $1,198.10 | $1,198.10 | 100 |
| 2022-09-28 | $1,172.50 | $1,172.50 | 100 |
| 2022-09-27 | $1,200.16 | $1,200.16 | 100 |
| 2022-09-26 | $1,200.20 | $1,200.20 | 100 |
| 2022-09-23 | $1,290.99 | $1,290.99 | 100 |
| 2022-09-22 | $1,240.00 | $1,240.00 | 100 |
| 2022-09-21 | $1,264.00 | $1,264.00 | 200 |
| 2022-09-20 | $1,290.04 | $1,290.04 | 100 |
| 2022-09-19 | $1,373.05 | $1,373.05 | 100 |
| 2022-09-16 | $1,387.50 | $1,387.50 | 5,400 |
| 2022-09-15 | $1,374.05 | $1,374.05 | 100 |
| 2022-09-14 | $1,377.66 | $1,377.66 | 1,500 |
| 2022-09-13 | $1,372.26 | $1,372.26 | 5,500 |
| 2022-09-12 | $1,507.16 | $1,507.16 | 1,200 |
| 2022-09-09 | $1,480.00 | $1,480.00 | 100 |
| 2022-09-08 | $1,459.57 | $1,459.57 | 100 |
| 2022-09-07 | $1,485.00 | $1,485.00 | 100 |
| 2022-09-06 | $1,491.13 | $1,491.13 | 5,300 |
| 2022-09-02 | $1,560.00 | $1,560.00 | 300 |
| 2022-09-01 | $1,455.16 | $1,455.16 | 2,000 |
| 2022-08-31 | $1,520.76 | $1,520.76 | 1,300 |
| 2022-08-30 | $1,573.93 | $1,573.93 | 100 |
| 2022-08-29 | $1,618.84 | $1,618.84 | 100 |
| 2022-08-26 | $1,694.00 | $1,694.00 | 200 |
| 2022-08-25 | $1,689.09 | $1,689.09 | 100 |
| 2022-08-24 | $1,596.16 | $1,596.16 | 100 |
| 2022-08-23 | $1,555.00 | $1,555.00 | 100 |
| 2022-08-22 | $1,601.72 | $1,601.72 | 100 |
| 2022-08-19 | $1,632.00 | $1,632.00 | 1,400 |
| 2022-08-18 | $1,770.16 | $1,770.16 | 200 |
| 2022-08-17 | $1,810.16 | $1,810.16 | 100 |
| 2022-08-16 | $1,786.16 | $1,786.16 | 100 |
| 2022-08-15 | $1,904.72 | $1,904.72 | 100 |
| 2022-08-12 | $1,895.16 | $1,895.16 | 100 |
| 2022-08-11 | $1,907.93 | $1,907.93 | 100 |
| 2022-08-10 | $1,857.16 | $1,857.16 | 100 |
| 2022-08-09 | $1,881.00 | $1,881.00 | 100 |
| 2022-08-08 | $1,850.00 | $1,850.00 | 100 |
| 2022-08-05 | $1,742.16 | $1,742.16 | 100 |
| 2022-08-04 | $1,812.16 | $1,812.16 | 100 |
| 2022-08-03 | $1,800.00 | $1,800.00 | 100 |
| 2022-08-02 | $1,761.16 | $1,761.16 | 100 |
| 2022-08-01 | $1,775.25 | $1,775.25 | 100 |
| 2022-07-29 | $1,750.16 | $1,750.16 | 100 |
| 2022-07-28 | $1,715.00 | $1,715.00 | 100 |
| 2022-07-27 | $1,626.00 | $1,626.00 | 100 |
| 2022-07-26 | $1,530.40 | $1,530.40 | 100 |
| 2022-07-25 | $1,756.99 | $1,756.99 | 100 |
| 2022-07-22 | $1,630.00 | $1,630.00 | 300 |
| 2022-07-21 | $1,680.52 | $1,680.52 | 1,700 |
| 2022-07-20 | $1,564.00 | $1,564.00 | 100 |
| 2022-07-19 | $1,553.00 | $1,553.00 | 100 |
| 2022-07-18 | $1,628.50 | $1,628.50 | 100 |
| 2022-07-15 | $1,499.83 | $1,499.83 | 100 |
| 2022-07-14 | $1,385.16 | $1,385.16 | 100 |
| 2022-07-13 | $1,429.50 | $1,429.50 | 100 |
| 2022-07-12 | $1,470.00 | $1,470.00 | 100 |
| 2022-07-11 | $1,496.49 | $1,496.49 | 8,500 |
| 2022-07-08 | $1,471.00 | $1,471.00 | 100 |
| 2022-07-07 | $1,474.50 | $1,474.50 | 100 |
| 2022-07-06 | $1,445.16 | $1,445.16 | 100 |
| 2022-07-05 | $1,418.84 | $1,418.84 | 100 |
| 2022-07-01 | $1,417.16 | $1,417.16 | 100 |
| 2022-06-30 | $1,440.74 | $1,440.74 | 100 |
| 2022-06-29 | $1,437.16 | $1,437.16 | 100 |
| 2022-06-28 | $1,433.01 | $1,433.01 | 100 |
| 2022-06-27 | $1,506.84 | $1,506.84 | 200 |
| 2022-06-24 | $1,455.00 | $1,455.00 | 100 |
| 2022-06-23 | $1,359.16 | $1,359.16 | 100 |
| 2022-06-22 | $1,349.16 | $1,349.16 | 100 |
| 2022-06-21 | $1,360.00 | $1,360.00 | 100 |
| 2022-06-17 | $1,320.99 | $1,320.99 | 100 |
| 2022-06-16 | $1,232.93 | $1,232.93 | 100 |
| 2022-06-15 | $1,223.71 | $1,223.71 | 900 |
| 2022-06-14 | $1,238.50 | $1,238.50 | 800 |
| 2022-06-13 | $1,317.50 | $1,317.50 | 100 |
| 2022-06-10 | $1,418.50 | $1,418.50 | 300 |
| 2022-06-09 | $1,500.00 | $1,500.00 | 100 |
| 2022-06-08 | $1,513.00 | $1,513.00 | 100 |
| 2022-06-07 | $1,600.50 | $1,600.50 | 300 |
| 2022-06-06 | $1,558.00 | $1,558.00 | 100 |
| 2022-06-03 | $1,540.08 | $1,540.08 | 1,100 |
| 2022-06-02 | $1,615.92 | $1,615.92 | 100 |
| 2022-06-01 | $1,568.97 | $1,568.97 | 100 |
| 2022-05-31 | $1,539.28 | $1,539.28 | 100 |
| 2022-05-27 | $1,607.00 | $1,607.00 | 200 |
| 2022-05-26 | $1,564.01 | $1,564.01 | 400 |
| 2022-05-25 | $1,496.25 | $1,496.25 | 200 |
| 2022-05-24 | $1,465.78 | $1,465.78 | 800 |
| 2022-05-23 | $1,555.44 | $1,555.44 | 100 |
| 2022-05-20 | $1,535.41 | $1,535.41 | 100 |
| 2022-05-19 | $1,550.72 | $1,550.72 | 100 |
| 2022-05-18 | $1,444.02 | $1,444.02 | 300 |
| 2022-05-17 | $1,599.92 | $1,599.92 | 200 |
| 2022-05-16 | $1,587.92 | $1,587.92 | 1,200 |
| 2022-05-13 | $1,548.88 | $1,548.88 | 200 |
| 2022-05-12 | $1,381.08 | $1,381.08 | 2,900 |
| 2022-05-11 | $1,419.90 | $1,419.90 | 400 |
| 2022-05-10 | $1,474.00 | $1,474.00 | 200 |
| 2022-05-09 | $1,442.40 | $1,442.40 | 400 |
| 2022-05-06 | $1,478.61 | $1,478.61 | 100 |
| 2022-05-05 | $1,612.00 | $1,612.00 | 100 |
| 2022-05-04 | $1,729.92 | $1,729.92 | 100 |
| 2022-05-03 | $1,689.99 | $1,689.99 | 100 |
| 2022-05-02 | $1,629.00 | $1,629.00 | 100 |
| 2022-04-29 | $1,667.87 | $1,667.87 | 200 |
| 2022-04-28 | $1,760.00 | $1,760.00 | 600 |
| 2022-04-27 | $1,700.00 | $1,700.00 | 300 |
| 2022-04-26 | $1,689.92 | $1,689.92 | 100 |
| 2022-04-25 | $1,720.04 | $1,720.04 | 100 |
| 2022-04-22 | $1,789.00 | $1,789.00 | 200 |
| 2022-04-21 | $1,855.70 | $1,855.70 | 200 |
| 2022-04-20 | $1,835.00 | $1,835.00 | 100 |
| 2022-04-19 | $1,804.50 | $1,804.50 | 100 |
| 2022-04-18 | $1,845.00 | $1,845.00 | 100 |
| 2022-04-14 | $1,789.00 | $1,789.00 | 100 |
| 2022-04-13 | $1,805.00 | $1,805.00 | 100 |
| 2022-04-12 | $1,870.92 | $1,870.92 | 100 |
| 2022-04-11 | $1,799.00 | $1,799.00 | 800 |
| 2022-04-08 | $1,827.08 | $1,827.08 | 500 |
| 2022-04-07 | $1,883.50 | $1,883.50 | 100 |
| 2022-04-06 | $1,888.50 | $1,888.50 | 100 |
| 2022-04-05 | $1,974.08 | $1,974.08 | 500 |
| 2022-04-04 | $2,001.00 | $2,001.00 | 200 |
| 2022-04-01 | $2,029.80 | $2,029.80 | 100 |
| 2022-03-31 | $2,065.99 | $2,065.99 | 100 |
| 2022-03-30 | $2,125.00 | $2,125.00 | 100 |
| 2022-03-29 | $2,199.92 | $2,199.92 | 100 |
| 2022-03-28 | $1,900.00 | $1,900.00 | 100 |
| 2022-03-25 | $2,101.00 | $2,101.00 | 100 |
| 2022-03-24 | $2,066.00 | $2,066.00 | 300 |
| 2022-03-23 | $1,950.00 | $1,950.00 | 100 |
| 2022-03-22 | $2,036.10 | $2,036.10 | 300 |
| 2022-03-21 | $2,076.00 | $2,076.00 | 900 |
| 2022-03-18 | $1,978.00 | $1,978.00 | 100 |
| 2022-03-17 | $1,984.22 | $1,984.22 | 200 |
| 2022-03-16 | $1,975.00 | $1,975.00 | 200 |
| 2022-03-15 | $1,907.99 | $1,907.99 | 100 |
| 2022-03-14 | $1,736.08 | $1,736.08 | 100 |
| 2022-03-11 | $1,760.00 | $1,760.00 | 200 |
| 2022-03-10 | $1,717.10 | $1,717.10 | 100 |
| 2022-03-09 | $1,701.08 | $1,701.08 | 1,100 |
| 2022-03-08 | $1,560.08 | $1,560.08 | 100 |
| 2022-03-07 | $1,542.01 | $1,542.01 | 100 |
| 2022-03-04 | $1,750.00 | $1,750.00 | 200 |
| 2022-03-03 | $1,839.40 | $1,839.40 | 200 |
| 2022-03-02 | $1,937.28 | $1,937.28 | 900 |
| 2022-03-01 | $2,021.05 | $2,021.05 | 100 |
| 2022-02-28 | $2,109.72 | $2,109.72 | 100 |
| 2022-02-25 | $2,012.08 | $2,012.08 | 300 |
| 2022-02-24 | $2,017.08 | $2,017.08 | 400 |
| 2022-02-23 | $2,054.92 | $2,054.92 | 100 |
| 2022-02-22 | $2,030.00 | $2,030.00 | 100 |
| 2022-02-18 | $2,017.58 | $2,017.58 | 100 |
| 2022-02-17 | $2,142.96 | $2,142.96 | 100 |
| 2022-02-16 | $2,375.00 | $2,375.00 | 400 |
| 2022-02-15 | $2,260.70 | $2,260.70 | 200 |
| 2022-02-14 | $2,162.15 | $2,162.15 | 100 |
| 2022-02-11 | $2,145.00 | $2,145.00 | 500 |
| 2022-02-10 | $2,129.92 | $2,129.92 | 100 |
| 2022-02-09 | $2,117.36 | $2,117.36 | 200 |
| 2022-02-08 | $1,918.52 | $1,918.52 | 200 |
| 2022-02-07 | $1,932.50 | $1,932.50 | 100 |
| 2022-02-04 | $1,920.00 | $1,920.00 | 100 |
| 2022-02-03 | $1,822.41 | $1,822.41 | 700 |
| 2022-02-02 | $2,057.00 | $2,057.00 | 700 |
| 2022-02-01 | $2,005.57 | $2,005.57 | 500 |
| 2022-01-31 | $2,050.50 | $2,050.50 | 100 |
| 2022-01-28 | $1,893.00 | $1,893.00 | 500 |
| 2022-01-27 | $1,893.79 | $1,893.79 | 100 |
| 2022-01-26 | $1,954.89 | $1,954.89 | 300 |
| 2022-01-25 | $1,929.41 | $1,929.41 | 600 |
| 2022-01-24 | $1,943.44 | $1,943.44 | 300 |
| 2022-01-21 | $2,123.92 | $2,123.92 | 100 |
| 2022-01-20 | $2,120.86 | $2,120.86 | 200 |
| 2022-01-19 | $2,077.41 | $2,077.41 | 100 |
| 2022-01-18 | $1,997.34 | $1,997.34 | 300 |
| 2022-01-14 | $2,026.01 | $2,026.01 | 300 |
| 2022-01-13 | $2,258.00 | $2,258.00 | 600 |
| 2022-01-12 | $2,287.25 | $2,287.25 | 300 |
| 2022-01-11 | $2,337.63 | $2,337.63 | 29,700 |
| 2022-01-10 | $2,260.00 | $2,260.00 | 3,900 |
| 2022-01-07 | $2,415.08 | $2,415.08 | 200 |
| 2022-01-06 | $2,395.08 | $2,395.08 | 400 |
| 2022-01-05 | $2,488.00 | $2,488.00 | 200 |
| 2022-01-04 | $2,541.61 | $2,541.61 | 100 |
| 2022-01-03 | $2,623.43 | $2,623.43 | 100 |