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
- 2018-08-21 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 | $876.00 | $876.00 | 7,484 | — | — |
| 2022-12-29 | $882.00 | $882.00 | 10,319 | — | — |
| 2022-12-28 | $840.00 | $840.00 | 4,389 | — | — |
| 2022-12-27 | $852.00 | $852.00 | 8,591 | — | — |
| 2022-12-23 | $912.00 | $912.00 | 6,079 | — | — |
| 2022-12-22 | $948.00 | $948.00 | 10,054 | — | — |
| 2022-12-21 | $966.00 | $966.00 | 10,003 | — | — |
| 2022-12-20 | $990.00 | $990.00 | 18,111 | — | — |
| 2022-12-19 | $990.00 | $990.00 | 13,662 | — | — |
| 2022-12-16 | $1,080.00 | $1,080.00 | 26,129 | — | — |
| 2022-12-15 | $1,158.00 | $1,158.00 | 12,205 | — | — |
| 2022-12-14 | $1,242.00 | $1,242.00 | 13,242 | — | — |
| 2022-12-13 | $1,212.00 | $1,212.00 | 21,582 | — | — |
| 2022-12-12 | $1,326.00 | $1,326.00 | 13,639 | — | — |
| 2022-12-09 | $1,272.00 | $1,272.00 | 9,878 | — | — |
| 2022-12-08 | $1,296.00 | $1,296.00 | 14,322 | — | — |
| 2022-12-07 | $1,272.00 | $1,272.00 | 14,567 | — | — |
| 2022-12-06 | $1,296.00 | $1,296.00 | 28,331 | — | — |
| 2022-12-05 | $1,200.00 | $1,200.00 | 12,031 | — | — |
| 2022-12-02 | $1,254.00 | $1,254.00 | 10,495 | — | — |
| 2022-12-01 | $1,188.00 | $1,188.00 | 10,736 | — | — |
| 2022-11-30 | $1,206.00 | $1,206.00 | 15,462 | — | — |
| 2022-11-29 | $1,140.00 | $1,140.00 | 12,921 | — | — |
| 2022-11-28 | $1,224.00 | $1,224.00 | 9,718 | — | — |
| 2022-11-25 | $1,332.00 | $1,332.00 | 2,392 | — | — |
| 2022-11-23 | $1,350.00 | $1,350.00 | 6,549 | — | — |
| 2022-11-22 | $1,332.00 | $1,332.00 | 6,636 | — | — |
| 2022-11-21 | $1,344.00 | $1,344.00 | 8,494 | — | — |
| 2022-11-18 | $1,482.00 | $1,482.00 | 8,610 | — | — |
| 2022-11-17 | $1,536.00 | $1,536.00 | 9,296 | — | — |
| 2022-11-16 | $1,614.00 | $1,614.00 | 10,523 | — | — |
| 2022-11-15 | $1,686.00 | $1,686.00 | 19,734 | — | — |
| 2022-11-14 | $1,674.00 | $1,674.00 | 18,103 | — | — |
| 2022-11-11 | $1,596.00 | $1,596.00 | 35,048 | — | — |
| 2022-11-10 | $1,446.00 | $1,446.00 | 18,824 | — | — |
| 2022-11-09 | $1,284.00 | $1,284.00 | 10,053 | — | — |
| 2022-11-08 | $1,368.00 | $1,368.00 | 11,702 | — | — |
| 2022-11-07 | $1,338.00 | $1,338.00 | 8,865 | — | — |
| 2022-11-04 | $1,374.00 | $1,374.00 | 12,566 | — | — |
| 2022-11-03 | $1,368.00 | $1,368.00 | 9,659 | — | — |
| 2022-11-02 | $1,338.00 | $1,338.00 | 12,906 | — | — |
| 2022-11-01 | $1,428.00 | $1,428.00 | 12,142 | — | — |
| 2022-10-31 | $1,404.00 | $1,404.00 | 13,517 | — | — |
| 2022-10-28 | $1,368.00 | $1,368.00 | 11,621 | — | — |
| 2022-10-27 | $1,278.00 | $1,278.00 | 17,475 | — | — |
| 2022-10-26 | $1,524.00 | $1,524.00 | 23,385 | — | — |
| 2022-10-25 | $1,404.00 | $1,404.00 | 22,650 | — | — |
| 2022-10-24 | $1,206.00 | $1,206.00 | 9,778 | — | — |
| 2022-10-21 | $1,284.00 | $1,284.00 | 11,923 | — | — |
| 2022-10-20 | $1,218.00 | $1,218.00 | 9,814 | — | — |
| 2022-10-19 | $1,176.00 | $1,176.00 | 7,642 | — | — |
| 2022-10-18 | $1,218.00 | $1,218.00 | 11,227 | — | — |
| 2022-10-17 | $1,248.00 | $1,248.00 | 9,312 | — | — |
| 2022-10-14 | $1,230.00 | $1,230.00 | 11,943 | — | — |
| 2022-10-13 | $1,356.00 | $1,356.00 | 12,363 | — | — |
| 2022-10-12 | $1,290.00 | $1,290.00 | 9,721 | — | — |
| 2022-10-11 | $1,272.00 | $1,272.00 | 11,229 | — | — |
| 2022-10-10 | $1,182.00 | $1,182.00 | 6,927 | — | — |
| 2022-10-07 | $1,188.00 | $1,188.00 | 7,705 | — | — |
| 2022-10-06 | $1,296.00 | $1,296.00 | 12,277 | — | — |
| 2022-10-05 | $1,314.00 | $1,314.00 | 32,306 | — | — |
| 2022-10-04 | $1,224.00 | $1,224.00 | 10,509 | — | — |
| 2022-10-03 | $1,080.00 | $1,080.00 | 7,856 | — | — |
| 2022-09-30 | $1,098.00 | $1,098.00 | 4,934 | — | — |
| 2022-09-29 | $1,122.00 | $1,122.00 | 6,458 | — | — |
| 2022-09-28 | $1,170.00 | $1,170.00 | 7,389 | — | — |
| 2022-09-27 | $1,086.00 | $1,086.00 | 5,772 | — | — |
| 2022-09-26 | $1,080.00 | $1,080.00 | 7,360 | — | — |
| 2022-09-23 | $1,116.00 | $1,116.00 | 7,487 | — | — |
| 2022-09-22 | $1,140.00 | $1,140.00 | 8,942 | — | — |
| 2022-09-21 | $1,212.00 | $1,212.00 | 9,260 | — | — |
| 2022-09-20 | $1,278.00 | $1,278.00 | 5,965 | — | — |
| 2022-09-19 | $1,302.00 | $1,302.00 | 6,423 | — | — |
| 2022-09-16 | $1,338.00 | $1,338.00 | 12,972 | — | — |
| 2022-09-15 | $1,410.00 | $1,410.00 | 6,654 | — | — |
| 2022-09-14 | $1,410.00 | $1,410.00 | 7,266 | — | — |
| 2022-09-13 | $1,392.00 | $1,392.00 | 9,153 | — | — |
| 2022-09-12 | $1,524.00 | $1,524.00 | 6,941 | — | — |
| 2022-09-09 | $1,506.00 | $1,506.00 | 8,538 | — | — |
| 2022-09-08 | $1,488.00 | $1,488.00 | 8,263 | — | — |
| 2022-09-07 | $1,410.00 | $1,410.00 | 6,444 | — | — |
| 2022-09-06 | $1,350.00 | $1,350.00 | 6,729 | — | — |
| 2022-09-02 | $1,386.00 | $1,386.00 | 9,916 | — | — |
| 2022-09-01 | $1,476.00 | $1,476.00 | 11,009 | — | — |
| 2022-08-31 | $1,488.00 | $1,488.00 | 6,914 | — | — |
| 2022-08-30 | $1,458.00 | $1,458.00 | 7,359 | — | — |
| 2022-08-29 | $1,464.00 | $1,464.00 | 7,303 | — | — |
| 2022-08-26 | $1,548.00 | $1,548.00 | 12,073 | — | — |
| 2022-08-25 | $1,716.00 | $1,716.00 | 13,146 | — | — |
| 2022-08-24 | $1,584.00 | $1,584.00 | 10,745 | — | — |
| 2022-08-23 | $1,500.00 | $1,500.00 | 7,671 | — | — |
| 2022-08-22 | $1,530.00 | $1,530.00 | 11,171 | — | — |
| 2022-08-19 | $1,596.00 | $1,596.00 | 14,915 | — | — |
| 2022-08-18 | $1,734.00 | $1,734.00 | 20,149 | — | — |
| 2022-08-17 | $1,950.00 | $1,950.00 | 23,396 | — | — |
| 2022-08-16 | $2,022.00 | $2,022.00 | 20,460 | — | — |
| 2022-08-15 | $2,160.00 | $2,160.00 | 26,246 | — | — |
| 2022-08-12 | $2,160.00 | $2,160.00 | 35,040 | — | — |
| 2022-08-11 | $2,028.00 | $2,028.00 | 137,533 | — | — |
| 2022-08-10 | $1,800.00 | $1,800.00 | 31,800 | — | — |
| 2022-08-09 | $1,356.00 | $1,356.00 | 14,004 | — | — |
| 2022-08-08 | $1,530.00 | $1,530.00 | 18,548 | — | — |
| 2022-08-05 | $1,446.00 | $1,446.00 | 14,513 | — | — |
| 2022-08-04 | $1,410.00 | $1,410.00 | 16,773 | — | — |
| 2022-08-03 | $1,356.00 | $1,356.00 | 17,173 | — | — |
| 2022-08-02 | $1,278.00 | $1,278.00 | 17,723 | — | — |
| 2022-08-01 | $1,110.00 | $1,110.00 | 6,875 | — | — |
| 2022-07-29 | $1,116.00 | $1,116.00 | 6,719 | — | — |
| 2022-07-28 | $1,140.00 | $1,140.00 | 7,247 | — | — |
| 2022-07-27 | $1,110.00 | $1,110.00 | 7,112 | — | — |
| 2022-07-26 | $1,014.00 | $1,014.00 | 4,875 | — | — |
| 2022-07-25 | $1,050.00 | $1,050.00 | 6,749 | — | — |
| 2022-07-22 | $1,092.00 | $1,092.00 | 9,154 | — | — |
| 2022-07-21 | $1,170.00 | $1,170.00 | 10,495 | — | — |
| 2022-07-20 | $1,116.00 | $1,116.00 | 11,873 | — | — |
| 2022-07-19 | $1,068.00 | $1,068.00 | 14,543 | — | — |
| 2022-07-18 | $960.00 | $960.00 | 17,345 | — | — |
| 2022-07-15 | $924.00 | $924.00 | 5,499 | — | — |
| 2022-07-14 | $906.00 | $906.00 | 6,414 | — | — |
| 2022-07-13 | $936.00 | $936.00 | 5,127 | — | — |
| 2022-07-12 | $924.00 | $924.00 | 7,113 | — | — |
| 2022-07-11 | $906.00 | $906.00 | 5,624 | — | — |
| 2022-07-08 | $978.00 | $978.00 | 8,365 | — | — |
| 2022-07-07 | $990.00 | $990.00 | 11,144 | — | — |
| 2022-07-06 | $918.00 | $918.00 | 7,151 | — | — |
| 2022-07-05 | $912.00 | $912.00 | 13,547 | — | — |
| 2022-07-01 | $804.00 | $804.00 | 9,761 | — | — |
| 2022-06-30 | $828.00 | $828.00 | 8,149 | — | — |
| 2022-06-29 | $858.00 | $858.00 | 8,926 | — | — |
| 2022-06-28 | $852.00 | $852.00 | 7,457 | — | — |
| 2022-06-27 | $906.00 | $906.00 | 9,169 | — | — |
| 2022-06-24 | $972.00 | $972.00 | 21,853 | — | — |
| 2022-06-23 | $930.00 | $930.00 | 11,879 | — | — |
| 2022-06-22 | $864.00 | $864.00 | 11,813 | — | — |
| 2022-06-21 | $888.00 | $888.00 | 9,472 | — | — |
| 2022-06-17 | $858.00 | $858.00 | 17,460 | — | — |
| 2022-06-16 | $816.00 | $816.00 | 7,389 | — | — |
| 2022-06-15 | $858.00 | $858.00 | 11,303 | — | — |
| 2022-06-14 | $846.00 | $846.00 | 6,511 | — | — |
| 2022-06-13 | $822.00 | $822.00 | 10,698 | — | — |
| 2022-06-10 | $900.00 | $900.00 | 7,389 | — | — |
| 2022-06-09 | $972.00 | $972.00 | 6,169 | — | — |
| 2022-06-08 | $1,020.00 | $1,020.00 | 8,428 | — | — |
| 2022-06-07 | $1,020.00 | $1,020.00 | 7,627 | — | — |
| 2022-06-06 | $966.00 | $966.00 | 6,962 | — | — |
| 2022-06-03 | $996.00 | $996.00 | 7,614 | — | — |
| 2022-06-02 | $1,032.00 | $1,032.00 | 10,241 | — | — |
| 2022-06-01 | $942.00 | $942.00 | 12,991 | — | — |
| 2022-05-31 | $1,038.00 | $1,038.00 | 13,458 | — | — |
| 2022-05-27 | $1,050.00 | $1,050.00 | 12,777 | — | — |
| 2022-05-26 | $918.00 | $918.00 | 7,284 | — | — |
| 2022-05-25 | $888.00 | $888.00 | 8,103 | — | — |
| 2022-05-24 | $900.00 | $900.00 | 8,628 | — | — |
| 2022-05-23 | $942.00 | $942.00 | 8,555 | — | — |
| 2022-05-20 | $1,002.00 | $1,002.00 | 8,359 | — | — |
| 2022-05-19 | $1,008.00 | $1,008.00 | 9,856 | — | — |
| 2022-05-18 | $942.00 | $942.00 | 9,774 | — | — |
| 2022-05-17 | $1,008.00 | $1,008.00 | 10,388 | — | — |
| 2022-05-16 | $942.00 | $942.00 | 8,657 | — | — |
| 2022-05-13 | $972.00 | $972.00 | 19,054 | — | — |
| 2022-05-12 | $846.00 | $846.00 | 14,209 | — | — |
| 2022-05-11 | $738.00 | $738.00 | 15,877 | — | — |
| 2022-05-10 | $846.00 | $846.00 | 12,849 | — | — |
| 2022-05-09 | $822.00 | $822.00 | 14,286 | — | — |
| 2022-05-06 | $936.00 | $936.00 | 18,453 | — | — |
| 2022-05-05 | $1,008.00 | $1,008.00 | 10,365 | — | — |
| 2022-05-04 | $1,116.00 | $1,116.00 | 12,187 | — | — |
| 2022-05-03 | $1,056.00 | $1,056.00 | 7,748 | — | — |
| 2022-05-02 | $1,038.00 | $1,038.00 | 10,025 | — | — |
| 2022-04-29 | $978.00 | $978.00 | 12,173 | — | — |
| 2022-04-28 | $978.00 | $978.00 | 13,821 | — | — |
| 2022-04-27 | $978.00 | $978.00 | 9,714 | — | — |
| 2022-04-26 | $996.00 | $996.00 | 8,804 | — | — |
| 2022-04-25 | $1,086.00 | $1,086.00 | 10,260 | — | — |
| 2022-04-22 | $1,038.00 | $1,038.00 | 10,593 | — | — |
| 2022-04-21 | $1,086.00 | $1,086.00 | 10,323 | — | — |
| 2022-04-20 | $1,164.00 | $1,164.00 | 7,687 | — | — |
| 2022-04-19 | $1,188.00 | $1,188.00 | 9,019 | — | — |
| 2022-04-18 | $1,152.00 | $1,152.00 | 10,554 | — | — |
| 2022-04-14 | $1,242.00 | $1,242.00 | 9,048 | — | — |
| 2022-04-13 | $1,290.00 | $1,290.00 | 7,602 | — | — |
| 2022-04-12 | $1,254.00 | $1,254.00 | 10,378 | — | — |
| 2022-04-11 | $1,248.00 | $1,248.00 | 14,593 | — | — |
| 2022-04-08 | $1,320.00 | $1,320.00 | 9,249 | — | — |
| 2022-04-07 | $1,392.00 | $1,392.00 | 11,905 | — | — |
| 2022-04-06 | $1,446.00 | $1,446.00 | 14,291 | — | — |
| 2022-04-05 | $1,554.00 | $1,554.00 | 11,662 | — | — |
| 2022-04-04 | $1,638.00 | $1,638.00 | 11,386 | — | — |
| 2022-04-01 | $1,602.00 | $1,602.00 | 12,225 | — | — |
| 2022-03-31 | $1,548.00 | $1,548.00 | 12,188 | — | — |
| 2022-03-30 | $1,620.00 | $1,620.00 | 17,500 | — | — |
| 2022-03-29 | $1,560.00 | $1,560.00 | 14,786 | — | — |
| 2022-03-28 | $1,434.00 | $1,434.00 | 12,889 | — | — |
| 2022-03-25 | $1,422.00 | $1,422.00 | 7,360 | — | — |
| 2022-03-24 | $1,446.00 | $1,446.00 | 8,387 | — | — |
| 2022-03-23 | $1,440.00 | $1,440.00 | 9,577 | — | — |
| 2022-03-22 | $1,440.00 | $1,440.00 | 11,438 | — | — |
| 2022-03-21 | $1,368.00 | $1,368.00 | 14,305 | — | — |
| 2022-03-18 | $1,404.00 | $1,404.00 | 26,088 | — | — |
| 2022-03-17 | $1,284.00 | $1,284.00 | 11,439 | — | — |
| 2022-03-16 | $1,164.00 | $1,164.00 | 17,766 | — | — |
| 2022-03-15 | $1,050.00 | $1,050.00 | 9,217 | — | — |
| 2022-03-14 | $996.00 | $996.00 | 14,787 | — | — |
| 2022-03-11 | $1,068.00 | $1,068.00 | 8,114 | — | — |
| 2022-03-10 | $1,164.00 | $1,164.00 | 6,773 | — | — |
| 2022-03-09 | $1,170.00 | $1,170.00 | 13,823 | — | — |
| 2022-03-08 | $1,062.00 | $1,062.00 | 14,919 | — | — |
| 2022-03-07 | $1,086.00 | $1,086.00 | 16,048 | — | — |
| 2022-03-04 | $1,146.00 | $1,146.00 | 8,266 | — | — |
| 2022-03-03 | $1,194.00 | $1,194.00 | 10,110 | — | — |
| 2022-03-02 | $1,302.00 | $1,302.00 | 19,063 | — | — |
| 2022-03-01 | $1,296.00 | $1,296.00 | 16,594 | — | — |
| 2022-02-28 | $1,284.00 | $1,284.00 | 15,713 | — | — |
| 2022-02-25 | $1,260.00 | $1,260.00 | 9,333 | — | — |
| 2022-02-24 | $1,266.00 | $1,266.00 | 23,336 | — | — |
| 2022-02-23 | $1,110.00 | $1,110.00 | 11,585 | — | — |
| 2022-02-22 | $1,182.00 | $1,182.00 | 9,997 | — | — |
| 2022-02-18 | $1,212.00 | $1,212.00 | 10,821 | — | — |
| 2022-02-17 | $1,224.00 | $1,224.00 | 10,967 | — | — |
| 2022-02-16 | $1,332.00 | $1,332.00 | 7,048 | — | — |
| 2022-02-15 | $1,308.00 | $1,308.00 | 14,483 | — | — |
| 2022-02-14 | $1,230.00 | $1,230.00 | 11,295 | — | — |
| 2022-02-11 | $1,314.00 | $1,314.00 | 11,821 | — | — |
| 2022-02-10 | $1,404.00 | $1,404.00 | 17,363 | — | — |
| 2022-02-09 | $1,434.00 | $1,434.00 | 13,263 | — | — |
| 2022-02-08 | $1,338.00 | $1,338.00 | 8,407 | — | — |
| 2022-02-07 | $1,320.00 | $1,320.00 | 10,345 | — | — |
| 2022-02-04 | $1,278.00 | $1,278.00 | 10,523 | — | — |
| 2022-02-03 | $1,236.00 | $1,236.00 | 17,353 | — | — |
| 2022-02-02 | $1,338.00 | $1,338.00 | 15,551 | — | — |
| 2022-02-01 | $1,404.00 | $1,404.00 | 14,057 | — | — |
| 2022-01-31 | $1,332.00 | $1,332.00 | 17,615 | — | — |
| 2022-01-28 | $1,164.00 | $1,164.00 | 16,220 | — | — |
| 2022-01-27 | $1,128.00 | $1,128.00 | 15,278 | — | — |
| 2022-01-26 | $1,218.00 | $1,218.00 | 19,222 | — | — |
| 2022-01-25 | $1,230.00 | $1,230.00 | 11,356 | — | — |
| 2022-01-24 | $1,248.00 | $1,248.00 | 27,667 | — | — |
| 2022-01-21 | $1,290.00 | $1,290.00 | 17,504 | — | — |
| 2022-01-20 | $1,374.00 | $1,374.00 | 12,681 | — | — |
| 2022-01-19 | $1,392.00 | $1,392.00 | 13,308 | — | — |
| 2022-01-18 | $1,410.00 | $1,410.00 | 12,409 | — | — |
| 2022-01-14 | $1,530.00 | $1,530.00 | 11,612 | — | — |
| 2022-01-13 | $1,524.00 | $1,524.00 | 19,912 | — | — |
| 2022-01-12 | $1,668.00 | $1,668.00 | 18,305 | — | — |
| 2022-01-11 | $1,644.00 | $1,644.00 | 13,619 | — | — |
| 2022-01-10 | $1,626.00 | $1,626.00 | 14,289 | — | — |
| 2022-01-07 | $1,632.00 | $1,632.00 | 11,766 | — | — |
| 2022-01-06 | $1,656.00 | $1,656.00 | 12,194 | — | — |
| 2022-01-05 | $1,686.00 | $1,686.00 | 19,077 | — | — |
| 2022-01-04 | $1,866.00 | $1,866.00 | 11,575 | — | — |
| 2022-01-03 | $1,938.00 | $1,938.00 | 14,786 | — | — |