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
- 1998-10-09 to 2026-08-28
- 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 | $192.00 | $192.00 | 52 |
| 2022-12-29 | $168.00 | $168.00 | 130 |
| 2022-12-28 | $210.00 | $210.00 | 17 |
| 2022-12-27 | $240.00 | $240.00 | 30 |
| 2022-12-23 | $255.03 | $255.03 | 36 |
| 2022-12-22 | $255.03 | $255.03 | 55 |
| 2022-12-21 | $234.00 | $234.00 | 5 |
| 2022-12-20 | $299.40 | $299.40 | 30 |
| 2022-12-19 | $318.00 | $318.00 | 10 |
| 2022-12-16 | $348.00 | $348.00 | 39 |
| 2022-12-15 | $390.00 | $390.00 | 41 |
| 2022-12-14 | $300.00 | $300.00 | 25 |
| 2022-12-13 | $342.42 | $342.42 | 25 |
| 2022-12-12 | $420.00 | $420.00 | 63 |
| 2022-12-09 | $600.00 | $600.00 | 3 |
| 2022-12-08 | $600.00 | $600.00 | 21 |
| 2022-12-07 | $690.00 | $690.00 | 39 |
| 2022-12-06 | $630.00 | $630.00 | 229 |
| 2022-12-05 | $510.00 | $510.00 | 15 |
| 2022-12-02 | $606.00 | $606.00 | 28 |
| 2022-12-01 | $660.00 | $660.00 | 21 |
| 2022-11-30 | $852.00 | $852.00 | 150 |
| 2022-11-29 | $960.00 | $960.00 | 39 |
| 2022-11-28 | $990.00 | $990.00 | 81 |
| 2022-11-25 | $1,056.00 | $1,056.00 | 3 |
| 2022-11-23 | $1,086.00 | $1,086.00 | 91 |
| 2022-11-22 | $1,080.00 | $1,080.00 | 70 |
| 2022-11-21 | $1,086.00 | $1,086.00 | 1 |
| 2022-11-18 | $1,086.00 | $1,086.00 | 59 |
| 2022-11-17 | $1,050.00 | $1,050.00 | 37 |
| 2022-11-16 | $1,032.00 | $1,032.00 | 10 |
| 2022-11-15 | $1,020.00 | $1,020.00 | 31 |
| 2022-11-14 | $1,140.00 | $1,140.00 | 59 |
| 2022-11-11 | $1,080.00 | $1,080.00 | 29 |
| 2022-11-10 | $1,020.00 | $1,020.00 | 3 |
| 2022-11-09 | $1,182.00 | $1,182.00 | 4 |
| 2022-11-08 | $1,350.00 | $1,350.00 | 4 |
| 2022-11-07 | $924.00 | $924.00 | 6 |
| 2022-11-04 | $1,344.00 | $1,344.00 | 7 |
| 2022-11-03 | $1,206.00 | $1,206.00 | 7 |
| 2022-11-02 | $1,380.00 | $1,380.00 | 9 |
| 2022-11-01 | $1,440.00 | $1,440.00 | 36 |
| 2022-10-31 | $984.00 | $984.00 | 0 |
| 2022-10-28 | $1,098.00 | $1,098.00 | 0 |
| 2022-10-27 | $1,080.00 | $1,080.00 | 1 |
| 2022-10-26 | $870.00 | $870.00 | 0 |
| 2022-10-25 | $1,098.00 | $1,098.00 | 0 |
| 2022-10-24 | $1,074.00 | $1,074.00 | 1 |
| 2022-10-21 | $1,098.00 | $1,098.00 | 0 |
| 2022-10-20 | $828.00 | $828.00 | 0 |
| 2022-10-19 | $828.00 | $828.00 | 7 |
| 2022-10-18 | $690.00 | $690.00 | 0 |
| 2022-10-17 | $690.00 | $690.00 | 2 |
| 2022-10-14 | $684.00 | $684.00 | 5 |
| 2022-10-13 | $708.00 | $708.00 | 4 |
| 2022-10-12 | $828.00 | $828.00 | 0 |
| 2022-10-11 | $828.00 | $828.00 | 0 |
| 2022-10-10 | $828.00 | $828.00 | 6 |
| 2022-10-07 | $780.00 | $780.00 | 4 |
| 2022-10-06 | $810.00 | $810.00 | 10 |
| 2022-10-05 | $834.00 | $834.00 | 0 |
| 2022-10-04 | $852.00 | $852.00 | 5 |
| 2022-10-03 | $600.00 | $600.00 | 24 |
| 2022-09-30 | $900.00 | $900.00 | 6 |
| 2022-09-29 | $1,158.00 | $1,158.00 | 0 |
| 2022-09-28 | $1,140.00 | $1,140.00 | 0 |
| 2022-09-27 | $1,140.00 | $1,140.00 | 5 |
| 2022-09-26 | $1,194.00 | $1,194.00 | 2 |
| 2022-09-23 | $984.00 | $984.00 | 1 |
| 2022-09-22 | $1,140.00 | $1,140.00 | 6 |
| 2022-09-21 | $1,254.00 | $1,254.00 | 5 |
| 2022-09-20 | $1,200.00 | $1,200.00 | 0 |
| 2022-09-19 | $1,338.00 | $1,338.00 | 0 |
| 2022-09-16 | $1,338.00 | $1,338.00 | 2 |
| 2022-09-15 | $1,344.00 | $1,344.00 | 19 |
| 2022-09-14 | $1,563.00 | $1,563.00 | 0 |
| 2022-09-13 | $1,800.00 | $1,800.00 | 0 |
| 2022-09-12 | $1,800.00 | $1,800.00 | 0 |
| 2022-09-09 | $1,800.00 | $1,800.00 | 2 |
| 2022-09-08 | $1,800.00 | $1,800.00 | 2 |
| 2022-09-07 | $1,977.00 | $1,977.00 | 5 |
| 2022-09-06 | $2,394.00 | $2,394.00 | 2 |
| 2022-09-02 | $2,400.00 | $2,400.00 | 2 |
| 2022-09-01 | $2,400.00 | $2,400.00 | 1 |
| 2022-08-31 | $2,448.00 | $2,448.00 | 0 |
| 2022-08-30 | $2,628.00 | $2,628.00 | 2 |
| 2022-08-29 | $2,550.00 | $2,550.00 | 0 |
| 2022-08-26 | $2,550.00 | $2,550.00 | 1 |
| 2022-08-25 | $2,994.00 | $2,994.00 | 0 |
| 2022-08-24 | $2,994.00 | $2,994.00 | 0 |
| 2022-08-23 | $2,994.00 | $2,994.00 | 4 |
| 2022-08-22 | $3,300.00 | $3,300.00 | 1 |
| 2022-08-19 | $3,294.00 | $3,294.00 | 0 |
| 2022-08-18 | $3,294.00 | $3,294.00 | 0 |
| 2022-08-17 | $2,940.00 | $2,940.00 | 3 |
| 2022-08-16 | $2,760.00 | $2,760.00 | 2 |
| 2022-08-15 | $3,000.00 | $3,000.00 | 2 |
| 2022-08-12 | $2,850.00 | $2,850.00 | 1 |
| 2022-08-11 | $3,144.00 | $3,144.00 | 0 |
| 2022-08-10 | $2,556.06 | $2,556.06 | 7 |
| 2022-08-09 | $3,444.00 | $3,444.00 | 0 |
| 2022-08-08 | $3,036.00 | $3,036.00 | 1 |
| 2022-08-05 | $3,036.00 | $3,036.00 | 0 |
| 2022-08-04 | $3,036.00 | $3,036.00 | 0 |
| 2022-08-03 | $3,414.00 | $3,414.00 | 2 |
| 2022-08-02 | $3,000.00 | $3,000.00 | 3 |
| 2022-08-01 | $3,390.00 | $3,390.00 | 2 |
| 2022-07-29 | $3,012.00 | $3,012.00 | 3 |
| 2022-07-28 | $3,420.00 | $3,420.00 | 3 |
| 2022-07-27 | $3,894.00 | $3,894.00 | 1 |
| 2022-07-26 | $3,930.00 | $3,930.00 | 1 |
| 2022-07-25 | $4,194.00 | $4,194.00 | 2 |
| 2022-07-22 | $3,600.00 | $3,600.00 | 2 |
| 2022-07-21 | $3,150.00 | $3,150.00 | 6 |
| 2022-07-20 | $2,814.00 | $2,814.00 | 1 |
| 2022-07-19 | $2,700.00 | $2,700.00 | 0 |
| 2022-07-18 | $2,700.00 | $2,700.00 | 8 |
| 2022-07-15 | $2,100.00 | $2,100.00 | 1 |
| 2022-07-14 | $1,812.00 | $1,812.00 | 0 |
| 2022-07-13 | $1,812.00 | $1,812.00 | 8 |
| 2022-07-12 | $1,770.00 | $1,770.00 | 1 |
| 2022-07-11 | $1,440.00 | $1,440.00 | 6 |
| 2022-07-08 | $1,320.00 | $1,320.00 | 4 |
| 2022-07-07 | $1,200.00 | $1,200.00 | 3 |
| 2022-07-06 | $1,140.00 | $1,140.00 | 3 |
| 2022-07-05 | $1,176.00 | $1,176.00 | 3 |
| 2022-07-01 | $1,110.00 | $1,110.00 | 5 |
| 2022-06-30 | $1,002.00 | $1,002.00 | 10 |
| 2022-06-29 | $990.00 | $990.00 | 3 |
| 2022-06-28 | $990.00 | $990.00 | 0 |
| 2022-06-27 | $990.00 | $990.00 | 2 |
| 2022-06-24 | $990.00 | $990.00 | 2 |
| 2022-06-23 | $930.00 | $930.00 | 2 |
| 2022-06-22 | $1,110.00 | $1,110.00 | 1 |
| 2022-06-21 | $966.00 | $966.00 | 4 |
| 2022-06-17 | $1,140.00 | $1,140.00 | 6 |
| 2022-06-16 | $1,200.00 | $1,200.00 | 42 |
| 2022-06-15 | $1,974.00 | $1,974.00 | 6 |
| 2022-06-14 | $2,400.00 | $2,400.00 | 7 |
| 2022-06-13 | $2,628.00 | $2,628.00 | 3 |
| 2022-06-10 | $2,550.00 | $2,550.00 | 1 |
| 2022-06-09 | $2,706.00 | $2,706.00 | 1 |
| 2022-06-08 | $2,730.00 | $2,730.00 | 1 |
| 2022-06-07 | $2,700.00 | $2,700.00 | 0 |
| 2022-06-06 | $2,700.00 | $2,700.00 | 0 |
| 2022-06-03 | $2,730.00 | $2,730.00 | 2 |
| 2022-06-02 | $2,730.00 | $2,730.00 | 0 |
| 2022-06-01 | $2,550.00 | $2,550.00 | 0 |
| 2022-05-31 | $2,790.00 | $2,790.00 | 0 |
| 2022-05-27 | $2,790.00 | $2,790.00 | 0 |
| 2022-05-26 | $2,790.00 | $2,790.00 | 0 |
| 2022-05-25 | $2,940.00 | $2,940.00 | 0 |
| 2022-05-24 | $2,940.00 | $2,940.00 | 0 |
| 2022-05-23 | $3,030.00 | $3,030.00 | 0 |
| 2022-05-20 | $3,030.00 | $3,030.00 | 0 |
| 2022-05-19 | $3,030.00 | $3,030.00 | 0 |
| 2022-05-18 | $3,030.00 | $3,030.00 | 0 |
| 2022-05-17 | $3,030.00 | $3,030.00 | 2 |
| 2022-05-16 | $3,012.00 | $3,012.00 | 0 |
| 2022-05-13 | $3,012.00 | $3,012.00 | 0 |
| 2022-05-12 | $2,580.00 | $2,580.00 | 0 |
| 2022-05-11 | $3,012.00 | $3,012.00 | 2 |
| 2022-05-10 | $3,012.00 | $3,012.00 | 0 |
| 2022-05-09 | $3,012.00 | $3,012.00 | 0 |
| 2022-05-06 | $3,012.00 | $3,012.00 | 0 |
| 2022-05-05 | $3,012.00 | $3,012.00 | 2 |
| 2022-05-04 | $2,700.00 | $2,700.00 | 1 |
| 2022-05-03 | $3,024.00 | $3,024.00 | 2 |
| 2022-05-02 | $2,973.00 | $2,973.00 | 2 |
| 2022-04-29 | $3,300.00 | $3,300.00 | 0 |
| 2022-04-28 | $3,300.00 | $3,300.00 | 0 |
| 2022-04-27 | $3,300.00 | $3,300.00 | 1 |
| 2022-04-26 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-25 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-22 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-21 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-20 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-19 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-18 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-14 | $3,900.00 | $3,900.00 | 0 |
| 2022-04-13 | $3,900.00 | $3,900.00 | 1 |
| 2022-04-12 | $3,300.00 | $3,300.00 | 0 |
| 2022-04-11 | $3,750.00 | $3,750.00 | 0 |
| 2022-04-08 | $3,750.00 | $3,750.00 | 0 |
| 2022-04-07 | $3,750.00 | $3,750.00 | 0 |
| 2022-04-06 | $3,450.00 | $3,450.00 | 0 |
| 2022-04-05 | $3,450.00 | $3,450.00 | 0 |
| 2022-04-04 | $4,050.00 | $4,050.00 | 1 |
| 2022-04-01 | $3,810.00 | $3,810.00 | 1 |
| 2022-03-31 | $4,500.00 | $4,500.00 | 0 |
| 2022-03-30 | $4,200.00 | $4,200.00 | 0 |
| 2022-03-29 | $4,200.00 | $4,200.00 | 1 |
| 2022-03-28 | $4,050.00 | $4,050.00 | 0 |
| 2022-03-25 | $4,050.00 | $4,050.00 | 1 |
| 2022-03-24 | $3,570.00 | $3,570.00 | 1 |
| 2022-03-23 | $4,200.00 | $4,200.00 | 1 |
| 2022-03-22 | $3,540.00 | $3,540.00 | 0 |
| 2022-03-21 | $3,720.00 | $3,720.00 | 1 |
| 2022-03-18 | $3,900.00 | $3,900.00 | 5 |
| 2022-03-17 | $5,400.00 | $5,400.00 | 0 |
| 2022-03-16 | $5,700.00 | $5,700.00 | 0 |
| 2022-03-15 | $5,880.00 | $5,880.00 | 1 |
| 2022-03-14 | $4,200.00 | $4,200.00 | 0 |
| 2022-03-11 | $4,200.00 | $4,200.00 | 0 |
| 2022-03-10 | $4,200.00 | $4,200.00 | 0 |
| 2022-03-09 | $4,200.00 | $4,200.00 | 0 |
| 2022-03-08 | $6,288.00 | $6,288.00 | 0 |
| 2022-03-07 | $6,288.00 | $6,288.00 | 0 |
| 2022-03-04 | $6,624.00 | $6,624.00 | 0 |
| 2022-03-03 | $7,392.00 | $7,392.00 | 0 |
| 2022-03-02 | $6,624.00 | $6,624.00 | 0 |
| 2022-03-01 | $6,624.00 | $6,624.00 | 1 |
| 2022-02-28 | $7,680.00 | $7,680.00 | 2 |
| 2022-02-25 | $6,000.00 | $6,000.00 | 1 |
| 2022-02-24 | $5,952.00 | $5,952.00 | 0 |
| 2022-02-23 | $6,048.00 | $6,048.00 | 1 |
| 2022-02-22 | $7,440.00 | $7,440.00 | 1 |
| 2022-02-18 | $6,480.00 | $6,480.00 | 0 |
| 2022-02-17 | $6,432.00 | $6,432.00 | 1 |
| 2022-02-16 | $8,544.00 | $8,544.00 | 0 |
| 2022-02-15 | $7,632.00 | $7,632.00 | 1 |
| 2022-02-14 | $7,920.00 | $7,920.00 | 0 |
| 2022-02-11 | $7,920.00 | $7,920.00 | 1 |
| 2022-02-10 | $6,864.00 | $6,864.00 | 2 |
| 2022-02-09 | $7,200.00 | $7,200.00 | 0 |
| 2022-02-08 | $8,160.00 | $8,160.00 | 0 |
| 2022-02-07 | $8,640.00 | $8,640.00 | 0 |
| 2022-02-04 | $8,640.00 | $8,640.00 | 0 |
| 2022-02-03 | $8,640.00 | $8,640.00 | 0 |
| 2022-02-02 | $9,120.00 | $9,120.00 | 0 |
| 2022-02-01 | $9,840.00 | $9,840.00 | 0 |
| 2022-01-31 | $9,072.00 | $9,072.00 | 0 |
| 2022-01-28 | $9,696.00 | $9,696.00 | 0 |
| 2022-01-27 | $9,360.00 | $9,360.00 | 0 |
| 2022-01-26 | $8,880.00 | $8,880.00 | 0 |
| 2022-01-25 | $9,024.00 | $9,024.00 | 0 |
| 2022-01-24 | $10,560.00 | $10,560.00 | 0 |
| 2022-01-21 | $10,560.00 | $10,560.00 | 3 |
| 2022-01-20 | $8,880.00 | $8,880.00 | 0 |
| 2022-01-19 | $8,640.00 | $8,640.00 | 1 |
| 2022-01-18 | $8,160.00 | $8,160.00 | 2 |
| 2022-01-14 | $6,720.00 | $6,720.00 | 1 |
| 2022-01-13 | $7,104.00 | $7,104.00 | 7 |
| 2022-01-12 | $6,192.00 | $6,192.00 | 0 |
| 2022-01-11 | $4,491.60 | $4,491.60 | 0 |
| 2022-01-10 | $4,581.12 | $4,581.12 | 2 |
| 2022-01-07 | $5,472.00 | $5,472.00 | 1 |
| 2022-01-06 | $5,376.00 | $5,376.00 | 0 |
| 2022-01-05 | $6,000.00 | $6,000.00 | 0 |
| 2022-01-04 | $6,384.00 | $6,384.00 | 0 |
| 2022-01-03 | $6,432.00 | $6,432.00 | 3 |