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
- 2020-04-28 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 | $400.00 | $400.00 | 27 |
| 2022-12-29 | $350.00 | $350.00 | 40 |
| 2022-12-28 | $350.00 | $350.00 | 30 |
| 2022-12-27 | $402.00 | $402.00 | 55 |
| 2022-12-23 | $452.00 | $452.00 | 5 |
| 2022-12-22 | $471.00 | $471.00 | 17 |
| 2022-12-21 | $486.00 | $486.00 | 10 |
| 2022-12-20 | $430.00 | $430.00 | 26 |
| 2022-12-19 | $443.00 | $443.00 | 33 |
| 2022-12-16 | $480.00 | $480.00 | 17 |
| 2022-12-15 | $490.00 | $490.00 | 12 |
| 2022-12-14 | $460.00 | $460.00 | 22 |
| 2022-12-13 | $459.00 | $459.00 | 34 |
| 2022-12-12 | $450.00 | $450.00 | 26 |
| 2022-12-09 | $490.00 | $490.00 | 47 |
| 2022-12-08 | $540.00 | $540.00 | 32 |
| 2022-12-07 | $560.00 | $560.00 | 31 |
| 2022-12-06 | $540.00 | $540.00 | 10 |
| 2022-12-05 | $578.00 | $578.00 | 21 |
| 2022-12-02 | $600.00 | $600.00 | 83 |
| 2022-12-01 | $590.00 | $590.00 | 50 |
| 2022-11-30 | $650.00 | $650.00 | 34 |
| 2022-11-29 | $752.00 | $752.00 | 39 |
| 2022-11-28 | $758.00 | $758.00 | 1 |
| 2022-11-25 | $780.00 | $780.00 | 4 |
| 2022-11-23 | $780.00 | $780.00 | 3 |
| 2022-11-22 | $790.00 | $790.00 | 61 |
| 2022-11-21 | $785.00 | $785.00 | 15 |
| 2022-11-18 | $800.00 | $800.00 | 14 |
| 2022-11-17 | $820.00 | $820.00 | 46 |
| 2022-11-16 | $799.00 | $799.00 | 11 |
| 2022-11-15 | $840.00 | $840.00 | 129 |
| 2022-11-14 | $888.00 | $888.00 | 23 |
| 2022-11-11 | $921.00 | $921.00 | 40 |
| 2022-11-10 | $917.00 | $917.00 | 10 |
| 2022-11-09 | $936.00 | $936.00 | 16 |
| 2022-11-08 | $898.00 | $898.00 | 27 |
| 2022-11-07 | $940.00 | $940.00 | 10 |
| 2022-11-04 | $970.00 | $970.00 | 5 |
| 2022-11-03 | $980.00 | $980.00 | 90 |
| 2022-11-02 | $941.00 | $941.00 | 7 |
| 2022-11-01 | $970.00 | $970.00 | 16 |
| 2022-10-31 | $910.00 | $910.00 | 7 |
| 2022-10-28 | $950.00 | $950.00 | 5 |
| 2022-10-27 | $962.00 | $962.00 | 3 |
| 2022-10-26 | $970.00 | $970.00 | 8 |
| 2022-10-25 | $943.00 | $943.00 | 16 |
| 2022-10-24 | $890.00 | $890.00 | 12 |
| 2022-10-21 | $890.00 | $890.00 | 9 |
| 2022-10-20 | $880.00 | $880.00 | 4 |
| 2022-10-19 | $890.00 | $890.00 | 12 |
| 2022-10-18 | $947.00 | $947.00 | 10 |
| 2022-10-17 | $924.00 | $924.00 | 9 |
| 2022-10-14 | $934.00 | $934.00 | 12 |
| 2022-10-13 | $880.00 | $880.00 | 34 |
| 2022-10-12 | $988.00 | $988.00 | 7 |
| 2022-10-11 | $913.00 | $913.00 | 9 |
| 2022-10-10 | $980.00 | $980.00 | 9 |
| 2022-10-07 | $918.00 | $918.00 | 25 |
| 2022-10-06 | $983.00 | $983.00 | 12 |
| 2022-10-05 | $1,000.00 | $1,000.00 | 89 |
| 2022-10-04 | $1,010.00 | $1,010.00 | 238 |
| 2022-10-03 | $832.00 | $832.00 | 137 |
| 2022-09-30 | $630.00 | $630.00 | 51 |
| 2022-09-29 | $645.00 | $645.00 | 31 |
| 2022-09-28 | $670.00 | $670.00 | 38 |
| 2022-09-27 | $751.00 | $751.00 | 24 |
| 2022-09-26 | $795.00 | $795.00 | 43 |
| 2022-09-23 | $903.00 | $903.00 | 23 |
| 2022-09-22 | $829.00 | $829.00 | 43 |
| 2022-09-21 | $758.00 | $758.00 | 63 |
| 2022-09-20 | $820.00 | $820.00 | 67 |
| 2022-09-19 | $850.00 | $850.00 | 40 |
| 2022-09-16 | $862.00 | $862.00 | 90 |
| 2022-09-15 | $985.00 | $985.00 | 52 |
| 2022-09-14 | $990.00 | $990.00 | 141 |
| 2022-09-13 | $1,060.00 | $1,060.00 | 204 |
| 2022-09-12 | $1,060.00 | $1,060.00 | 76 |
| 2022-09-09 | $1,110.00 | $1,110.00 | 15 |
| 2022-09-08 | $1,100.00 | $1,100.00 | 23 |
| 2022-09-07 | $1,100.00 | $1,100.00 | 22 |
| 2022-09-06 | $1,130.00 | $1,130.00 | 13 |
| 2022-09-02 | $1,120.00 | $1,120.00 | 21 |
| 2022-09-01 | $1,140.00 | $1,140.00 | 30 |
| 2022-08-31 | $1,150.00 | $1,150.00 | 9 |
| 2022-08-30 | $1,180.00 | $1,180.00 | 8 |
| 2022-08-29 | $1,200.00 | $1,200.00 | 13 |
| 2022-08-26 | $1,250.00 | $1,250.00 | 11 |
| 2022-08-25 | $1,220.00 | $1,220.00 | 7 |
| 2022-08-24 | $1,270.00 | $1,270.00 | 6 |
| 2022-08-23 | $1,280.00 | $1,280.00 | 13 |
| 2022-08-22 | $1,300.00 | $1,300.00 | 58 |
| 2022-08-19 | $1,220.00 | $1,220.00 | 35 |
| 2022-08-18 | $1,230.00 | $1,230.00 | 13 |
| 2022-08-17 | $1,250.00 | $1,250.00 | 25 |
| 2022-08-16 | $1,280.00 | $1,280.00 | 41 |
| 2022-08-15 | $1,380.00 | $1,380.00 | 11 |
| 2022-08-12 | $1,305.00 | $1,305.00 | 8 |
| 2022-08-11 | $1,288.00 | $1,288.00 | 6 |
| 2022-08-10 | $1,250.00 | $1,250.00 | 4 |
| 2022-08-09 | $1,270.00 | $1,270.00 | 5 |
| 2022-08-08 | $1,310.00 | $1,310.00 | 19 |
| 2022-08-05 | $1,280.00 | $1,280.00 | 5 |
| 2022-08-04 | $1,280.00 | $1,280.00 | 10 |
| 2022-08-03 | $1,260.00 | $1,260.00 | 23 |
| 2022-08-02 | $1,250.00 | $1,250.00 | 4 |
| 2022-08-01 | $1,250.00 | $1,250.00 | 10 |
| 2022-07-29 | $1,300.00 | $1,300.00 | 6 |
| 2022-07-28 | $1,280.00 | $1,280.00 | 4 |
| 2022-07-27 | $1,310.00 | $1,310.00 | 4 |
| 2022-07-26 | $1,280.00 | $1,280.00 | 5 |
| 2022-07-25 | $1,300.00 | $1,300.00 | 4 |
| 2022-07-22 | $1,290.00 | $1,290.00 | 6 |
| 2022-07-21 | $1,370.00 | $1,370.00 | 23 |
| 2022-07-20 | $1,370.00 | $1,370.00 | 6 |
| 2022-07-19 | $1,310.00 | $1,310.00 | 25 |
| 2022-07-18 | $1,410.00 | $1,410.00 | 3 |
| 2022-07-15 | $1,340.00 | $1,340.00 | 6 |
| 2022-07-14 | $1,380.00 | $1,380.00 | 4 |
| 2022-07-13 | $1,320.00 | $1,320.00 | 6 |
| 2022-07-12 | $1,370.00 | $1,370.00 | 13 |
| 2022-07-11 | $1,400.00 | $1,400.00 | 6 |
| 2022-07-08 | $1,340.00 | $1,340.00 | 4 |
| 2022-07-07 | $1,400.00 | $1,400.00 | 7 |
| 2022-07-06 | $1,340.00 | $1,340.00 | 13 |
| 2022-07-05 | $1,440.00 | $1,440.00 | 111 |
| 2022-07-01 | $1,190.00 | $1,190.00 | 10 |
| 2022-06-30 | $1,240.00 | $1,240.00 | 5 |
| 2022-06-29 | $1,260.00 | $1,260.00 | 21 |
| 2022-06-28 | $1,300.00 | $1,300.00 | 18 |
| 2022-06-27 | $1,340.00 | $1,340.00 | 18 |
| 2022-06-24 | $1,480.00 | $1,480.00 | 75 |
| 2022-06-23 | $1,190.00 | $1,190.00 | 13 |
| 2022-06-22 | $1,080.00 | $1,080.00 | 31 |
| 2022-06-21 | $1,200.00 | $1,200.00 | 19 |
| 2022-06-17 | $1,090.00 | $1,090.00 | 31 |
| 2022-06-16 | $1,280.00 | $1,280.00 | 22 |
| 2022-06-15 | $1,320.00 | $1,320.00 | 44 |
| 2022-06-14 | $1,430.00 | $1,430.00 | 6 |
| 2022-06-13 | $1,460.00 | $1,460.00 | 23 |
| 2022-06-10 | $1,450.00 | $1,450.00 | 8 |
| 2022-06-09 | $1,580.00 | $1,580.00 | 29 |
| 2022-06-08 | $1,590.00 | $1,590.00 | 140 |
| 2022-06-07 | $1,480.00 | $1,480.00 | 31 |
| 2022-06-06 | $1,420.00 | $1,420.00 | 36 |
| 2022-06-03 | $1,370.00 | $1,370.00 | 12 |
| 2022-06-02 | $1,380.00 | $1,380.00 | 28 |
| 2022-06-01 | $1,370.00 | $1,370.00 | 18 |
| 2022-05-31 | $1,350.00 | $1,350.00 | 28 |
| 2022-05-27 | $1,380.00 | $1,380.00 | 16 |
| 2022-05-26 | $1,350.00 | $1,350.00 | 14 |
| 2022-05-25 | $1,340.00 | $1,340.00 | 74 |
| 2022-05-24 | $1,390.00 | $1,390.00 | 7 |
| 2022-05-23 | $1,390.00 | $1,390.00 | 25 |
| 2022-05-20 | $1,360.00 | $1,360.00 | 44 |
| 2022-05-19 | $1,250.00 | $1,250.00 | 7 |
| 2022-05-18 | $1,260.00 | $1,260.00 | 17 |
| 2022-05-17 | $1,230.00 | $1,230.00 | 50 |
| 2022-05-16 | $1,180.00 | $1,180.00 | 334 |
| 2022-05-13 | $1,140.00 | $1,140.00 | 22 |
| 2022-05-12 | $1,130.00 | $1,130.00 | 30 |
| 2022-05-11 | $1,190.00 | $1,190.00 | 66 |
| 2022-05-10 | $1,280.00 | $1,280.00 | 71 |
| 2022-05-09 | $1,320.00 | $1,320.00 | 42 |
| 2022-05-06 | $1,430.00 | $1,430.00 | 39 |
| 2022-05-05 | $1,430.00 | $1,430.00 | 66 |
| 2022-05-04 | $1,420.00 | $1,420.00 | 37 |
| 2022-05-03 | $1,430.00 | $1,430.00 | 44 |
| 2022-05-02 | $1,430.00 | $1,430.00 | 39 |
| 2022-04-29 | $1,530.00 | $1,530.00 | 30 |
| 2022-04-28 | $1,510.00 | $1,510.00 | 112 |
| 2022-04-27 | $1,510.00 | $1,510.00 | 178 |
| 2022-04-26 | $1,515.00 | $1,515.00 | 75 |
| 2022-04-25 | $1,550.00 | $1,550.00 | 67 |
| 2022-04-22 | $1,530.00 | $1,530.00 | 40 |
| 2022-04-21 | $1,600.00 | $1,600.00 | 86 |
| 2022-04-20 | $1,570.00 | $1,570.00 | 39 |
| 2022-04-19 | $1,520.00 | $1,520.00 | 32 |
| 2022-04-18 | $1,500.00 | $1,500.00 | 168 |
| 2022-04-14 | $1,620.00 | $1,620.00 | 31 |
| 2022-04-13 | $1,650.00 | $1,650.00 | 58 |
| 2022-04-12 | $1,550.00 | $1,550.00 | 64 |
| 2022-04-11 | $1,700.00 | $1,700.00 | 92 |
| 2022-04-08 | $1,710.00 | $1,710.00 | 85 |
| 2022-04-07 | $1,860.00 | $1,860.00 | 54 |
| 2022-04-06 | $1,930.00 | $1,930.00 | 230 |
| 2022-04-05 | $2,060.00 | $2,060.00 | 53 |
| 2022-04-04 | $2,090.00 | $2,090.00 | 92 |
| 2022-04-01 | $2,090.00 | $2,090.00 | 202 |
| 2022-03-31 | $1,950.00 | $1,950.00 | 168 |
| 2022-03-30 | $2,090.00 | $2,090.00 | 69 |
| 2022-03-29 | $2,050.00 | $2,050.00 | 38 |
| 2022-03-28 | $2,050.00 | $2,050.00 | 50 |
| 2022-03-25 | $2,160.00 | $2,160.00 | 133 |
| 2022-03-24 | $2,320.00 | $2,320.00 | 342 |
| 2022-03-23 | $2,220.00 | $2,220.00 | 317 |
| 2022-03-22 | $2,100.00 | $2,100.00 | 158 |
| 2022-03-21 | $2,065.00 | $2,065.00 | 268 |
| 2022-03-18 | $2,020.00 | $2,020.00 | 201 |
| 2022-03-17 | $1,940.00 | $1,940.00 | 143 |
| 2022-03-16 | $1,930.00 | $1,930.00 | 153 |
| 2022-03-15 | $1,920.00 | $1,920.00 | 510 |
| 2022-03-14 | $2,220.00 | $2,220.00 | 783 |
| 2022-03-11 | $2,570.00 | $2,570.00 | 3,548 |
| 2022-03-10 | $2,120.00 | $2,120.00 | 1,298 |
| 2022-03-09 | $1,880.00 | $1,880.00 | 121 |
| 2022-03-08 | $1,960.00 | $1,960.00 | 443 |
| 2022-03-07 | $1,890.00 | $1,890.00 | 286 |
| 2022-03-04 | $1,770.00 | $1,770.00 | 450 |
| 2022-03-03 | $1,760.00 | $1,760.00 | 499 |
| 2022-03-02 | $1,680.00 | $1,680.00 | 102 |
| 2022-03-01 | $1,790.00 | $1,790.00 | 66 |
| 2022-02-28 | $1,790.00 | $1,790.00 | 218 |
| 2022-02-25 | $1,620.00 | $1,620.00 | 103 |
| 2022-02-24 | $1,630.00 | $1,630.00 | 151 |
| 2022-02-23 | $1,600.00 | $1,600.00 | 110 |
| 2022-02-22 | $1,700.00 | $1,700.00 | 204 |
| 2022-02-18 | $1,800.00 | $1,800.00 | 168 |
| 2022-02-17 | $1,830.00 | $1,830.00 | 167 |
| 2022-02-16 | $1,920.00 | $1,920.00 | 85 |
| 2022-02-15 | $1,940.00 | $1,940.00 | 80 |
| 2022-02-14 | $1,980.00 | $1,980.00 | 113 |
| 2022-02-11 | $1,980.00 | $1,980.00 | 204 |
| 2022-02-10 | $1,970.00 | $1,970.00 | 227 |
| 2022-02-09 | $2,140.00 | $2,140.00 | 703 |
| 2022-02-08 | $2,010.00 | $2,010.00 | 291 |
| 2022-02-07 | $2,140.00 | $2,140.00 | 365 |
| 2022-02-04 | $2,250.00 | $2,250.00 | 226 |
| 2022-02-03 | $2,250.00 | $2,250.00 | 525 |
| 2022-02-02 | $2,150.00 | $2,150.00 | 378 |
| 2022-02-01 | $2,210.00 | $2,210.00 | 567 |
| 2022-01-31 | $2,350.00 | $2,350.00 | 548 |
| 2022-01-28 | $2,390.00 | $2,390.00 | 844 |
| 2022-01-27 | $2,690.00 | $2,690.00 | 2,889 |
| 2022-01-26 | $3,790.00 | $3,790.00 | 8,901 |
| 2022-01-25 | $4,050.00 | $4,050.00 | 5,403 |
| 2022-01-24 | $3,970.00 | $3,970.00 | 10,350 |
| 2022-01-21 | $3,800.00 | $3,800.00 | 56,681 |
| 2022-01-20 | $1,900.00 | $1,900.00 | 762 |
| 2022-01-19 | $1,750.00 | $1,750.00 | 8 |
| 2022-01-18 | $1,790.00 | $1,790.00 | 19 |
| 2022-01-14 | $1,770.00 | $1,770.00 | 13 |
| 2022-01-13 | $1,855.00 | $1,855.00 | 74 |
| 2022-01-12 | $1,850.00 | $1,850.00 | 17 |
| 2022-01-11 | $1,850.00 | $1,850.00 | 38 |
| 2022-01-10 | $1,750.00 | $1,750.00 | 39 |
| 2022-01-07 | $1,935.00 | $1,935.00 | 44 |
| 2022-01-06 | $1,880.00 | $1,880.00 | 48 |
| 2022-01-05 | $1,880.00 | $1,880.00 | 122 |
| 2022-01-04 | $1,675.00 | $1,675.00 | 24 |
| 2022-01-03 | $1,710.00 | $1,710.00 | 17 |