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
- 2020-10-23 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 | $1,666.00 | $1,666.00 | 98 |
| 2022-12-29 | $1,718.00 | $1,718.00 | 103 |
| 2022-12-28 | $1,728.00 | $1,728.00 | 256 |
| 2022-12-27 | $1,692.00 | $1,692.00 | 330 |
| 2022-12-23 | $1,782.00 | $1,782.00 | 99 |
| 2022-12-22 | $1,910.00 | $1,910.00 | 148 |
| 2022-12-21 | $1,802.00 | $1,802.00 | 270 |
| 2022-12-20 | $2,050.00 | $2,050.00 | 978 |
| 2022-12-19 | $2,038.00 | $2,038.00 | 348 |
| 2022-12-16 | $2,050.00 | $2,050.00 | 326 |
| 2022-12-15 | $2,044.00 | $2,044.00 | 37 |
| 2022-12-14 | $2,044.00 | $2,044.00 | 147 |
| 2022-12-13 | $2,044.00 | $2,044.00 | 386 |
| 2022-12-12 | $2,036.00 | $2,036.00 | 24 |
| 2022-12-09 | $2,036.00 | $2,036.00 | 5 |
| 2022-12-08 | $2,033.00 | $2,033.00 | 5 |
| 2022-12-07 | $2,032.00 | $2,032.00 | 43 |
| 2022-12-06 | $2,033.00 | $2,033.00 | 43 |
| 2022-12-05 | $2,032.00 | $2,032.00 | 33 |
| 2022-12-02 | $2,039.00 | $2,039.00 | 33 |
| 2022-12-01 | $2,038.00 | $2,038.00 | 3 |
| 2022-11-30 | $2,032.00 | $2,032.00 | 1,144 |
| 2022-11-29 | $2,018.00 | $2,018.00 | 361 |
| 2022-11-28 | $2,016.00 | $2,016.00 | 30 |
| 2022-11-25 | $2,016.40 | $2,016.40 | 11 |
| 2022-11-23 | $2,016.00 | $2,016.00 | 3 |
| 2022-11-22 | $2,018.00 | $2,018.00 | 0 |
| 2022-11-21 | $2,018.00 | $2,018.00 | 17 |
| 2022-11-18 | $2,014.00 | $2,014.00 | 8 |
| 2022-11-17 | $2,015.00 | $2,015.00 | 1 |
| 2022-11-16 | $2,016.00 | $2,016.00 | 0 |
| 2022-11-15 | $2,016.00 | $2,016.00 | 0 |
| 2022-11-14 | $2,016.00 | $2,016.00 | 112 |
| 2022-11-11 | $2,016.00 | $2,016.00 | 7 |
| 2022-11-10 | $2,018.00 | $2,018.00 | 19 |
| 2022-11-09 | $2,020.00 | $2,020.00 | 9 |
| 2022-11-08 | $2,020.00 | $2,020.00 | 10 |
| 2022-11-07 | $2,018.00 | $2,018.00 | 5 |
| 2022-11-04 | $2,016.00 | $2,016.00 | 8 |
| 2022-11-03 | $2,016.00 | $2,016.00 | 0 |
| 2022-11-02 | $2,016.00 | $2,016.00 | 14 |
| 2022-11-01 | $2,016.00 | $2,016.00 | 12 |
| 2022-10-31 | $2,016.00 | $2,016.00 | 76 |
| 2022-10-28 | $2,013.00 | $2,013.00 | 4 |
| 2022-10-27 | $2,014.00 | $2,014.00 | 7 |
| 2022-10-26 | $2,011.00 | $2,011.00 | 114 |
| 2022-10-25 | $2,012.00 | $2,012.00 | 20 |
| 2022-10-24 | $2,011.00 | $2,011.00 | 176 |
| 2022-10-21 | $2,012.00 | $2,012.00 | 10 |
| 2022-10-20 | $2,012.00 | $2,012.00 | 59 |
| 2022-10-19 | $2,012.00 | $2,012.00 | 99 |
| 2022-10-18 | $2,012.00 | $2,012.00 | 6 |
| 2022-10-17 | $2,012.00 | $2,012.00 | 1 |
| 2022-10-14 | $2,012.00 | $2,012.00 | 415 |
| 2022-10-13 | $2,012.00 | $2,012.00 | 5 |
| 2022-10-12 | $2,012.00 | $2,012.00 | 7 |
| 2022-10-11 | $2,012.00 | $2,012.00 | 71 |
| 2022-10-10 | $2,012.00 | $2,012.00 | 7 |
| 2022-10-07 | $2,010.00 | $2,010.00 | 3 |
| 2022-10-06 | $2,010.00 | $2,010.00 | 4 |
| 2022-10-05 | $2,010.00 | $2,010.00 | 136 |
| 2022-10-04 | $2,010.00 | $2,010.00 | 56 |
| 2022-10-03 | $2,008.00 | $2,008.00 | 52 |
| 2022-09-30 | $2,014.00 | $2,014.00 | 9 |
| 2022-09-29 | $2,010.00 | $2,010.00 | 20 |
| 2022-09-28 | $2,010.00 | $2,010.00 | 14 |
| 2022-09-27 | $2,012.00 | $2,012.00 | 20 |
| 2022-09-26 | $2,008.00 | $2,008.00 | 8 |
| 2022-09-23 | $2,008.60 | $2,008.60 | 3 |
| 2022-09-22 | $2,012.00 | $2,012.00 | 18 |
| 2022-09-21 | $2,010.00 | $2,010.00 | 1 |
| 2022-09-20 | $2,012.00 | $2,012.00 | 14 |
| 2022-09-19 | $2,008.00 | $2,008.00 | 238 |
| 2022-09-16 | $2,004.00 | $2,004.00 | 26 |
| 2022-09-15 | $2,004.00 | $2,004.00 | 18 |
| 2022-09-14 | $2,004.00 | $2,004.00 | 188 |
| 2022-09-13 | $2,006.00 | $2,006.00 | 49 |
| 2022-09-12 | $2,004.00 | $2,004.00 | 428 |
| 2022-09-09 | $2,008.00 | $2,008.00 | 156 |
| 2022-09-08 | $2,010.00 | $2,010.00 | 267 |
| 2022-09-07 | $2,016.00 | $2,016.00 | 887 |
| 2022-09-06 | $2,008.00 | $2,008.00 | 366 |
| 2022-09-02 | $2,006.00 | $2,006.00 | 158 |
| 2022-09-01 | $2,006.00 | $2,006.00 | 196 |
| 2022-08-31 | $2,006.00 | $2,006.00 | 969 |
| 2022-08-30 | $2,002.00 | $2,002.00 | 2,416 |
| 2022-08-29 | $2,004.00 | $2,004.00 | 18 |
| 2022-08-26 | $2,002.40 | $2,002.40 | 53 |
| 2022-08-25 | $2,002.00 | $2,002.00 | 25 |
| 2022-08-24 | $2,002.00 | $2,002.00 | 0 |
| 2022-08-23 | $2,002.00 | $2,002.00 | 29 |
| 2022-08-22 | $2,002.00 | $2,002.00 | 397 |
| 2022-08-19 | $2,002.00 | $2,002.00 | 1,043 |
| 2022-08-18 | $2,004.00 | $2,004.00 | 1,965 |
| 2022-08-17 | $2,004.00 | $2,004.00 | 1,390 |
| 2022-08-16 | $1,998.00 | $1,998.00 | 195 |
| 2022-08-15 | $2,000.00 | $2,000.00 | 38 |
| 2022-08-12 | $2,000.00 | $2,000.00 | 150 |
| 2022-08-11 | $2,000.00 | $2,000.00 | 36 |
| 2022-08-10 | $2,001.00 | $2,001.00 | 131 |
| 2022-08-09 | $2,000.00 | $2,000.00 | 2,387 |
| 2022-08-08 | $2,000.00 | $2,000.00 | 7,918 |
| 2022-08-05 | $1,995.00 | $1,995.00 | 23 |
| 2022-08-04 | $1,995.00 | $1,995.00 | 3 |
| 2022-08-03 | $1,994.00 | $1,994.00 | 459 |
| 2022-08-02 | $1,996.00 | $1,996.00 | 40 |
| 2022-08-01 | $1,996.00 | $1,996.00 | 349 |
| 2022-07-29 | $1,994.00 | $1,994.00 | 2,508 |
| 2022-07-28 | $1,994.00 | $1,994.00 | 14 |
| 2022-07-27 | $1,992.00 | $1,992.00 | 11 |
| 2022-07-26 | $1,994.00 | $1,994.00 | 519 |
| 2022-07-25 | $1,992.00 | $1,992.00 | 6 |
| 2022-07-22 | $1,993.00 | $1,993.00 | 0 |
| 2022-07-21 | $1,993.00 | $1,993.00 | 784 |
| 2022-07-20 | $1,993.00 | $1,993.00 | 285 |
| 2022-07-19 | $1,994.00 | $1,994.00 | 1 |
| 2022-07-18 | $1,994.00 | $1,994.00 | 1 |
| 2022-07-15 | $1,990.00 | $1,990.00 | 138 |
| 2022-07-14 | $1,992.00 | $1,992.00 | 7 |
| 2022-07-13 | $1,992.00 | $1,992.00 | 76 |
| 2022-07-12 | $1,992.00 | $1,992.00 | 112 |
| 2022-07-11 | $1,992.00 | $1,992.00 | 0 |
| 2022-07-08 | $1,992.00 | $1,992.00 | 166 |
| 2022-07-07 | $1,990.00 | $1,990.00 | 4,263 |
| 2022-07-06 | $1,990.00 | $1,990.00 | 1 |
| 2022-07-05 | $1,989.00 | $1,989.00 | 267 |
| 2022-07-01 | $1,990.00 | $1,990.00 | 548 |
| 2022-06-30 | $1,990.00 | $1,990.00 | 999 |
| 2022-06-29 | $1,988.00 | $1,988.00 | 5 |
| 2022-06-28 | $1,988.00 | $1,988.00 | 12 |
| 2022-06-27 | $1,990.00 | $1,990.00 | 46 |
| 2022-06-24 | $1,990.00 | $1,990.00 | 58 |
| 2022-06-23 | $1,989.00 | $1,989.00 | 1 |
| 2022-06-22 | $1,988.00 | $1,988.00 | 6 |
| 2022-06-21 | $1,988.00 | $1,988.00 | 286 |
| 2022-06-17 | $1,988.00 | $1,988.00 | 9 |
| 2022-06-16 | $1,986.00 | $1,986.00 | 283 |
| 2022-06-15 | $1,986.00 | $1,986.00 | 11 |
| 2022-06-14 | $1,987.00 | $1,987.00 | 161 |
| 2022-06-13 | $1,986.00 | $1,986.00 | 516 |
| 2022-06-10 | $1,986.00 | $1,986.00 | 16 |
| 2022-06-09 | $1,986.00 | $1,986.00 | 0 |
| 2022-06-08 | $1,986.00 | $1,986.00 | 0 |
| 2022-06-07 | $1,986.00 | $1,986.00 | 8 |
| 2022-06-06 | $1,986.00 | $1,986.00 | 59 |
| 2022-06-03 | $1,986.00 | $1,986.00 | 63 |
| 2022-06-02 | $1,986.00 | $1,986.00 | 183 |
| 2022-06-01 | $1,984.00 | $1,984.00 | 121 |
| 2022-05-31 | $1,984.00 | $1,984.00 | 12 |
| 2022-05-27 | $1,984.00 | $1,984.00 | 2,182 |
| 2022-05-26 | $1,984.20 | $1,984.20 | 110 |
| 2022-05-25 | $1,982.00 | $1,982.00 | 508 |
| 2022-05-24 | $1,982.00 | $1,982.00 | 161 |
| 2022-05-23 | $1,982.00 | $1,982.00 | 6 |
| 2022-05-20 | $1,984.00 | $1,984.00 | 104 |
| 2022-05-19 | $1,984.20 | $1,984.20 | 9 |
| 2022-05-18 | $1,985.00 | $1,985.00 | 2 |
| 2022-05-17 | $1,984.00 | $1,984.00 | 12 |
| 2022-05-16 | $1,984.00 | $1,984.00 | 300 |
| 2022-05-13 | $1,982.00 | $1,982.00 | 224 |
| 2022-05-12 | $1,982.00 | $1,982.00 | 162 |
| 2022-05-11 | $1,980.00 | $1,980.00 | 501 |
| 2022-05-10 | $1,982.00 | $1,982.00 | 75 |
| 2022-05-09 | $1,982.00 | $1,982.00 | 261 |
| 2022-05-06 | $1,982.00 | $1,982.00 | 62 |
| 2022-05-05 | $1,984.20 | $1,984.20 | 175 |
| 2022-05-04 | $1,988.00 | $1,988.00 | 9 |
| 2022-05-03 | $1,986.00 | $1,986.00 | 33 |
| 2022-05-02 | $1,984.00 | $1,984.00 | 270 |
| 2022-04-29 | $1,982.00 | $1,982.00 | 534 |
| 2022-04-28 | $1,984.00 | $1,984.00 | 94 |
| 2022-04-27 | $1,984.00 | $1,984.00 | 91 |
| 2022-04-26 | $1,986.00 | $1,986.00 | 1,207 |
| 2022-04-25 | $1,986.00 | $1,986.00 | 542 |
| 2022-04-22 | $1,994.00 | $1,994.00 | 2,554 |
| 2022-04-21 | $1,986.00 | $1,986.00 | 78 |
| 2022-04-20 | $1,980.00 | $1,980.00 | 193 |
| 2022-04-19 | $1,985.00 | $1,985.00 | 28 |
| 2022-04-18 | $1,982.00 | $1,982.00 | 1,267 |
| 2022-04-14 | $1,981.80 | $1,981.80 | 2 |
| 2022-04-13 | $1,980.00 | $1,980.00 | 188 |
| 2022-04-12 | $1,980.00 | $1,980.00 | 0 |
| 2022-04-11 | $1,980.00 | $1,980.00 | 375 |
| 2022-04-08 | $1,982.00 | $1,982.00 | 1 |
| 2022-04-07 | $1,980.00 | $1,980.00 | 0 |
| 2022-04-06 | $1,980.00 | $1,980.00 | 398 |
| 2022-04-05 | $1,980.00 | $1,980.00 | 797 |
| 2022-04-04 | $1,980.00 | $1,980.00 | 44 |
| 2022-04-01 | $1,979.00 | $1,979.00 | 0 |
| 2022-03-31 | $1,979.00 | $1,979.00 | 178 |
| 2022-03-30 | $1,978.00 | $1,978.00 | 74 |
| 2022-03-29 | $1,976.00 | $1,976.00 | 58 |
| 2022-03-28 | $1,980.00 | $1,980.00 | 2 |
| 2022-03-25 | $1,976.60 | $1,976.60 | 7 |
| 2022-03-24 | $1,976.00 | $1,976.00 | 8 |
| 2022-03-23 | $1,976.00 | $1,976.00 | 256 |
| 2022-03-22 | $1,976.00 | $1,976.00 | 66 |
| 2022-03-21 | $1,976.00 | $1,976.00 | 61 |
| 2022-03-18 | $1,976.00 | $1,976.00 | 293 |
| 2022-03-17 | $1,974.00 | $1,974.00 | 37 |
| 2022-03-16 | $1,976.00 | $1,976.00 | 46 |
| 2022-03-15 | $1,976.00 | $1,976.00 | 58 |
| 2022-03-14 | $1,974.00 | $1,974.00 | 88 |
| 2022-03-11 | $1,974.00 | $1,974.00 | 5 |
| 2022-03-10 | $1,974.00 | $1,974.00 | 39 |
| 2022-03-09 | $1,974.00 | $1,974.00 | 46 |
| 2022-03-08 | $1,974.00 | $1,974.00 | 19 |
| 2022-03-07 | $1,974.00 | $1,974.00 | 93 |
| 2022-03-04 | $1,974.00 | $1,974.00 | 41 |
| 2022-03-03 | $1,972.00 | $1,972.00 | 55 |
| 2022-03-02 | $1,972.00 | $1,972.00 | 61 |
| 2022-03-01 | $1,974.00 | $1,974.00 | 416 |
| 2022-02-28 | $1,970.00 | $1,970.00 | 585 |
| 2022-02-25 | $1,970.00 | $1,970.00 | 142 |
| 2022-02-24 | $1,970.00 | $1,970.00 | 746 |
| 2022-02-23 | $1,971.00 | $1,971.00 | 166 |
| 2022-02-22 | $1,970.00 | $1,970.00 | 436 |
| 2022-02-18 | $1,970.00 | $1,970.00 | 17 |
| 2022-02-17 | $1,970.00 | $1,970.00 | 30 |
| 2022-02-16 | $1,970.00 | $1,970.00 | 154 |
| 2022-02-15 | $1,972.00 | $1,972.00 | 4,758 |
| 2022-02-14 | $1,972.00 | $1,972.00 | 47 |
| 2022-02-11 | $1,968.00 | $1,968.00 | 195 |
| 2022-02-10 | $1,970.00 | $1,970.00 | 133 |
| 2022-02-09 | $1,969.00 | $1,969.00 | 100 |
| 2022-02-08 | $1,970.00 | $1,970.00 | 5 |
| 2022-02-07 | $1,970.00 | $1,970.00 | 27 |
| 2022-02-04 | $1,968.00 | $1,968.00 | 157 |
| 2022-02-03 | $1,968.00 | $1,968.00 | 44 |
| 2022-02-02 | $1,968.00 | $1,968.00 | 9 |
| 2022-02-01 | $1,968.00 | $1,968.00 | 305 |
| 2022-01-31 | $1,968.00 | $1,968.00 | 210 |
| 2022-01-28 | $1,965.20 | $1,965.20 | 730 |
| 2022-01-27 | $1,966.00 | $1,966.00 | 723 |
| 2022-01-26 | $1,965.00 | $1,965.00 | 370 |
| 2022-01-25 | $1,964.00 | $1,964.00 | 180 |
| 2022-01-24 | $1,966.00 | $1,966.00 | 108 |
| 2022-01-21 | $1,968.00 | $1,968.00 | 9 |
| 2022-01-20 | $1,970.00 | $1,970.00 | 36 |
| 2022-01-19 | $1,968.00 | $1,968.00 | 6 |
| 2022-01-18 | $1,968.00 | $1,968.00 | 53 |
| 2022-01-14 | $1,968.00 | $1,968.00 | 3 |
| 2022-01-13 | $1,966.00 | $1,966.00 | 100 |
| 2022-01-12 | $1,970.00 | $1,970.00 | 419 |
| 2022-01-11 | $1,968.00 | $1,968.00 | 475 |
| 2022-01-10 | $1,968.00 | $1,968.00 | 185 |
| 2022-01-07 | $1,968.00 | $1,968.00 | 69 |
| 2022-01-06 | $1,968.00 | $1,968.00 | 33 |
| 2022-01-05 | $1,968.00 | $1,968.00 | 26 |
| 2022-01-04 | $1,968.00 | $1,968.00 | 1,192 |
| 2022-01-03 | $1,968.00 | $1,968.00 | 1,752 |