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
- 2021-11-01 to 2026-09-02
- 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 | $19,526.40 | $19,526.40 | 16 | — | — |
| 2022-12-29 | $19,296.00 | $19,296.00 | 0 | — | — |
| 2022-12-28 | $19,296.00 | $19,296.00 | 0 | — | — |
| 2022-12-27 | $19,296.00 | $19,296.00 | 9 | — | — |
| 2022-12-23 | $19,205.76 | $19,205.76 | 0 | — | — |
| 2022-12-22 | $19,205.76 | $19,205.76 | 0 | — | — |
| 2022-12-21 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2022-12-20 | $19,411.20 | $19,411.20 | 0 | — | — |
| 2022-12-19 | $19,411.20 | $19,411.20 | 0 | — | — |
| 2022-12-16 | $19,411.20 | $19,411.20 | 0 | — | — |
| 2022-12-15 | $19,411.20 | $19,411.20 | 1 | — | — |
| 2022-12-14 | $19,488.00 | $19,488.00 | 14 | — | — |
| 2022-12-13 | $19,411.20 | $19,411.20 | 3 | — | — |
| 2022-12-12 | $19,411.20 | $19,411.20 | 0 | — | — |
| 2022-12-09 | $19,334.40 | $19,334.40 | 0 | — | — |
| 2022-12-08 | $19,353.60 | $19,353.60 | 0 | — | — |
| 2022-12-07 | $19,372.80 | $19,372.80 | 0 | — | — |
| 2022-12-06 | $19,372.80 | $19,372.80 | 0 | — | — |
| 2022-12-05 | $19,372.80 | $19,372.80 | 0 | — | — |
| 2022-12-02 | $19,372.80 | $19,372.80 | 0 | — | — |
| 2022-12-01 | $19,372.80 | $19,372.80 | 0 | — | — |
| 2022-11-30 | $19,372.80 | $19,372.80 | 1 | — | — |
| 2022-11-29 | $19,353.60 | $19,353.60 | 0 | — | — |
| 2022-11-28 | $19,334.40 | $19,334.40 | 7 | — | — |
| 2022-11-25 | $19,180.80 | $19,180.80 | 0 | — | — |
| 2022-11-23 | $19,180.80 | $19,180.80 | 0 | — | — |
| 2022-11-22 | $19,180.80 | $19,180.80 | 0 | — | — |
| 2022-11-21 | $19,180.80 | $19,180.80 | 1 | — | — |
| 2022-11-18 | $19,257.60 | $19,257.60 | 0 | — | — |
| 2022-11-17 | $19,257.60 | $19,257.60 | 81 | — | — |
| 2022-11-16 | $19,257.60 | $19,257.60 | 28 | — | — |
| 2022-11-15 | $19,200.00 | $19,200.00 | 6 | — | — |
| 2022-11-14 | $19,200.00 | $19,200.00 | 2 | — | — |
| 2022-11-11 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2022-11-10 | $19,200.00 | $19,200.00 | 144 | — | — |
| 2022-11-09 | $19,219.20 | $19,219.20 | 13 | — | — |
| 2022-11-08 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-11-07 | $19,104.00 | $19,104.00 | 3 | — | — |
| 2022-11-04 | $19,142.40 | $19,142.40 | 2 | — | — |
| 2022-11-03 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-11-02 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2022-11-01 | $19,142.40 | $19,142.40 | 2 | — | — |
| 2022-10-31 | $19,104.00 | $19,104.00 | 2 | — | — |
| 2022-10-28 | $19,104.00 | $19,104.00 | 1 | — | — |
| 2022-10-27 | $19,123.20 | $19,123.20 | 14 | — | — |
| 2022-10-26 | $19,065.60 | $19,065.60 | 6 | — | — |
| 2022-10-25 | $19,046.40 | $19,046.40 | 1 | — | — |
| 2022-10-24 | $19,046.40 | $19,046.40 | 0 | — | — |
| 2022-10-21 | $19,046.40 | $19,046.40 | 3 | — | — |
| 2022-10-20 | $19,046.40 | $19,046.40 | 130 | — | — |
| 2022-10-19 | $19,027.20 | $19,027.20 | 23 | — | — |
| 2022-10-18 | $19,027.20 | $19,027.20 | 3 | — | — |
| 2022-10-17 | $18,998.40 | $18,998.40 | 3 | — | — |
| 2022-10-14 | $18,969.60 | $18,969.60 | 9 | — | — |
| 2022-10-13 | $18,950.40 | $18,950.40 | 15 | — | — |
| 2022-10-12 | $18,969.60 | $18,969.60 | 1 | — | — |
| 2022-10-11 | $18,969.60 | $18,969.60 | 14 | — | — |
| 2022-10-10 | $18,988.80 | $18,988.80 | 61 | — | — |
| 2022-10-07 | $18,969.60 | $18,969.60 | 37 | — | — |
| 2022-10-06 | $18,988.80 | $18,988.80 | 19 | — | — |
| 2022-10-05 | $18,988.80 | $18,988.80 | 179 | — | — |
| 2022-10-04 | $18,988.80 | $18,988.80 | 481 | — | — |
| 2022-10-03 | $19,065.60 | $19,065.60 | 12 | — | — |
| 2022-09-30 | $18,912.00 | $18,912.00 | 126 | — | — |
| 2022-09-29 | $19,008.00 | $19,008.00 | 239 | — | — |
| 2022-09-28 | $19,046.40 | $19,046.40 | 551 | — | — |
| 2022-09-27 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2022-09-26 | $19,084.80 | $19,084.80 | 31 | — | — |
| 2022-09-23 | $19,123.20 | $19,123.20 | 1 | — | — |
| 2022-09-22 | $19,123.20 | $19,123.20 | 9 | — | — |
| 2022-09-21 | $19,104.00 | $19,104.00 | 4 | — | — |
| 2022-09-20 | $19,046.40 | $19,046.40 | 13 | — | — |
| 2022-09-19 | $19,084.80 | $19,084.80 | 5 | — | — |
| 2022-09-16 | $19,065.60 | $19,065.60 | 294 | — | — |
| 2022-09-15 | $19,276.80 | $19,276.80 | 8 | — | — |
| 2022-09-14 | $19,257.60 | $19,257.60 | 314 | — | — |
| 2022-09-13 | $19,430.40 | $19,430.40 | 261 | — | — |
| 2022-09-12 | $20,254.08 | $20,254.08 | 0 | — | — |
| 2022-09-09 | $19,420.80 | $19,420.80 | 0 | — | — |
| 2022-09-08 | $19,297.92 | $19,297.92 | 1 | — | — |
| 2022-09-07 | $19,219.20 | $19,219.20 | 8 | — | — |
| 2022-09-06 | $19,219.20 | $19,219.20 | 6 | — | — |
| 2022-09-02 | $19,257.60 | $19,257.60 | 0 | — | — |
| 2022-09-01 | $19,257.60 | $19,257.60 | 21 | — | — |
| 2022-08-31 | $19,200.00 | $19,200.00 | 2 | — | — |
| 2022-08-30 | $19,219.20 | $19,219.20 | 0 | — | — |
| 2022-08-29 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2022-08-26 | $19,200.00 | $19,200.00 | 1 | — | — |
| 2022-08-25 | $19,200.00 | $19,200.00 | 63 | — | — |
| 2022-08-24 | $19,190.40 | $19,190.40 | 0 | — | — |
| 2022-08-23 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2022-08-22 | $19,173.12 | $19,173.12 | 0 | — | — |
| 2022-08-19 | $19,173.12 | $19,173.12 | 0 | — | — |
| 2022-08-18 | $19,180.80 | $19,180.80 | 0 | — | — |
| 2022-08-17 | $19,180.80 | $19,180.80 | 0 | — | — |
| 2022-08-16 | $19,200.00 | $19,200.00 | 1 | — | — |
| 2022-08-15 | $19,161.60 | $19,161.60 | 15 | — | — |
| 2022-08-12 | $19,161.60 | $19,161.60 | 16 | — | — |
| 2022-08-11 | $19,142.40 | $19,142.40 | 4 | — | — |
| 2022-08-10 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-08-09 | $19,142.40 | $19,142.40 | 56 | — | — |
| 2022-08-08 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-08-05 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-08-04 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-08-03 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-08-02 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-08-01 | $19,142.40 | $19,142.40 | 2 | — | — |
| 2022-07-29 | $19,123.20 | $19,123.20 | 0 | — | — |
| 2022-07-28 | $19,123.20 | $19,123.20 | 0 | — | — |
| 2022-07-27 | $19,123.20 | $19,123.20 | 0 | — | — |
| 2022-07-26 | $19,123.20 | $19,123.20 | 62 | — | — |
| 2022-07-25 | $19,104.00 | $19,104.00 | 2 | — | — |
| 2022-07-22 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-07-21 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-07-20 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-07-19 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-07-18 | $19,127.04 | $19,127.04 | 0 | — | — |
| 2022-07-15 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-07-14 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-07-13 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-07-12 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-07-11 | $19,084.80 | $19,084.80 | 0 | — | — |
| 2022-07-08 | $19,084.80 | $19,084.80 | 0 | — | — |
| 2022-07-07 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-07-06 | $19,142.40 | $19,142.40 | 0 | — | — |
| 2022-07-05 | $19,123.20 | $19,123.20 | 90 | — | — |
| 2022-07-01 | $19,084.80 | $19,084.80 | 0 | — | — |
| 2022-06-30 | $19,084.80 | $19,084.80 | 0 | — | — |
| 2022-06-29 | $19,084.80 | $19,084.80 | 256 | — | — |
| 2022-06-28 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-06-27 | $19,104.00 | $19,104.00 | 1 | — | — |
| 2022-06-24 | $19,104.00 | $19,104.00 | 0 | — | — |
| 2022-06-23 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-06-22 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-06-21 | $19,065.60 | $19,065.60 | 2 | — | — |
| 2022-06-17 | $19,084.80 | $19,084.80 | 782 | — | — |
| 2022-06-16 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-06-15 | $19,084.80 | $19,084.80 | 2 | — | — |
| 2022-06-14 | $19,065.60 | $19,065.60 | 2 | — | — |
| 2022-06-13 | $19,046.40 | $19,046.40 | 56 | — | — |
| 2022-06-10 | $19,084.80 | $19,084.80 | 2 | — | — |
| 2022-06-09 | $19,084.80 | $19,084.80 | 2 | — | — |
| 2022-06-08 | $19,046.40 | $19,046.40 | 20 | — | — |
| 2022-06-07 | $19,084.80 | $19,084.80 | 0 | — | — |
| 2022-06-06 | $19,084.80 | $19,084.80 | 200 | — | — |
| 2022-06-03 | $19,219.20 | $19,219.20 | 2 | — | — |
| 2022-06-02 | $19,046.40 | $19,046.40 | 0 | — | — |
| 2022-06-01 | $19,046.40 | $19,046.40 | 2 | — | — |
| 2022-05-31 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-05-27 | $19,065.60 | $19,065.60 | 2 | — | — |
| 2022-05-26 | $19,046.40 | $19,046.40 | 3 | — | — |
| 2022-05-25 | $19,027.20 | $19,027.20 | 1 | — | — |
| 2022-05-24 | $19,027.20 | $19,027.20 | 538 | — | — |
| 2022-05-23 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-05-20 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-05-19 | $19,046.40 | $19,046.40 | 0 | — | — |
| 2022-05-18 | $19,046.40 | $19,046.40 | 0 | — | — |
| 2022-05-17 | $19,046.40 | $19,046.40 | 938 | — | — |
| 2022-05-16 | $19,046.40 | $19,046.40 | 10 | — | — |
| 2022-05-13 | $18,998.40 | $18,998.40 | 0 | — | — |
| 2022-05-12 | $18,998.40 | $18,998.40 | 0 | — | — |
| 2022-05-11 | $18,998.40 | $18,998.40 | 3 | — | — |
| 2022-05-10 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-05-09 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-05-06 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-05-05 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-05-04 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-05-03 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-05-02 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-04-29 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-04-28 | $19,027.20 | $19,027.20 | 0 | — | — |
| 2022-04-27 | $19,056.00 | $19,056.00 | 0 | — | — |
| 2022-04-26 | $19,056.00 | $19,056.00 | 0 | — | — |
| 2022-04-25 | $19,065.60 | $19,065.60 | 0 | — | — |
| 2022-04-22 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-04-21 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-04-20 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-04-19 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-04-18 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-04-14 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-04-13 | $19,008.00 | $19,008.00 | 5 | — | — |
| 2022-04-12 | $19,008.00 | $19,008.00 | 1 | — | — |
| 2022-04-11 | $19,008.00 | $19,008.00 | 4 | — | — |
| 2022-04-08 | $19,008.00 | $19,008.00 | 0 | — | — |
| 2022-04-07 | $18,988.80 | $18,988.80 | 0 | — | — |
| 2022-04-06 | $18,988.80 | $18,988.80 | 0 | — | — |
| 2022-04-05 | $18,988.80 | $18,988.80 | 1 | — | — |
| 2022-04-04 | $19,008.00 | $19,008.00 | 175 | — | — |
| 2022-04-01 | $19,027.20 | $19,027.20 | 53 | — | — |
| 2022-03-31 | $18,988.80 | $18,988.80 | 113 | — | — |
| 2022-03-30 | $18,950.40 | $18,950.40 | 52 | — | — |
| 2022-03-29 | $18,950.40 | $18,950.40 | 52 | — | — |
| 2022-03-28 | $18,950.40 | $18,950.40 | 63 | — | — |
| 2022-03-25 | $18,938.88 | $18,938.88 | 5 | — | — |
| 2022-03-24 | $18,988.80 | $18,988.80 | 1 | — | — |
| 2022-03-23 | $18,950.40 | $18,950.40 | 0 | — | — |
| 2022-03-22 | $18,950.40 | $18,950.40 | 11 | — | — |
| 2022-03-21 | $18,967.68 | $18,967.68 | 12 | — | — |
| 2022-03-18 | $18,950.40 | $18,950.40 | 19 | — | — |
| 2022-03-17 | $18,950.40 | $18,950.40 | 0 | — | — |
| 2022-03-16 | $18,931.20 | $18,931.20 | 0 | — | — |
| 2022-03-15 | $18,931.20 | $18,931.20 | 0 | — | — |
| 2022-03-14 | $18,950.40 | $18,950.40 | 67 | — | — |
| 2022-03-11 | $18,931.20 | $18,931.20 | 175 | — | — |
| 2022-03-10 | $18,931.20 | $18,931.20 | 7 | — | — |
| 2022-03-09 | $18,931.20 | $18,931.20 | 0 | — | — |
| 2022-03-08 | $18,931.20 | $18,931.20 | 1 | — | — |
| 2022-03-07 | $18,931.20 | $18,931.20 | 23 | — | — |
| 2022-03-04 | $18,931.20 | $18,931.20 | 2 | — | — |
| 2022-03-03 | $18,912.00 | $18,912.00 | 0 | — | — |
| 2022-03-02 | $18,912.00 | $18,912.00 | 0 | — | — |
| 2022-03-01 | $18,912.00 | $18,912.00 | 0 | — | — |
| 2022-02-28 | $18,912.00 | $18,912.00 | 2 | — | — |
| 2022-02-25 | $18,912.00 | $18,912.00 | 1 | — | — |
| 2022-02-24 | $18,912.00 | $18,912.00 | 1 | — | — |
| 2022-02-23 | $18,875.52 | $18,875.52 | 0 | — | — |
| 2022-02-22 | $18,875.52 | $18,875.52 | 0 | — | — |
| 2022-02-18 | $18,873.60 | $18,873.60 | 0 | — | — |
| 2022-02-17 | $18,873.60 | $18,873.60 | 395 | — | — |
| 2022-02-16 | $18,892.80 | $18,892.80 | 0 | — | — |
| 2022-02-15 | $18,892.80 | $18,892.80 | 0 | — | — |
| 2022-02-14 | $18,892.80 | $18,892.80 | 0 | — | — |
| 2022-02-11 | $18,892.80 | $18,892.80 | 0 | — | — |
| 2022-02-10 | $18,892.80 | $18,892.80 | 0 | — | — |
| 2022-02-09 | $18,892.80 | $18,892.80 | 0 | — | — |
| 2022-02-08 | $18,892.80 | $18,892.80 | 10 | — | — |
| 2022-02-07 | $18,912.00 | $18,912.00 | 0 | — | — |
| 2022-02-04 | $18,912.00 | $18,912.00 | 0 | — | — |
| 2022-02-03 | $18,912.00 | $18,912.00 | 0 | — | — |
| 2022-02-02 | $18,912.00 | $18,912.00 | 49 | — | — |
| 2022-02-01 | $18,892.80 | $18,892.80 | 1 | — | — |
| 2022-01-31 | $18,873.60 | $18,873.60 | 3 | — | — |
| 2022-01-28 | $18,873.60 | $18,873.60 | 0 | — | — |
| 2022-01-27 | $18,873.60 | $18,873.60 | 2 | — | — |
| 2022-01-26 | $18,854.40 | $18,854.40 | 4 | — | — |
| 2022-01-25 | $18,854.40 | $18,854.40 | 25 | — | — |
| 2022-01-24 | $18,854.40 | $18,854.40 | 0 | — | — |
| 2022-01-21 | $18,854.40 | $18,854.40 | 1 | — | — |
| 2022-01-20 | $18,854.40 | $18,854.40 | 1 | — | — |
| 2022-01-19 | $18,854.40 | $18,854.40 | 2 | — | — |
| 2022-01-18 | $18,854.40 | $18,854.40 | 2 | — | — |
| 2022-01-14 | $18,873.60 | $18,873.60 | 0 | — | — |
| 2022-01-13 | $18,873.60 | $18,873.60 | 1 | — | — |
| 2022-01-12 | $18,862.08 | $18,862.08 | 12 | — | — |
| 2022-01-11 | $18,854.40 | $18,854.40 | 2 | — | — |
| 2022-01-10 | $18,854.40 | $18,854.40 | 3 | — | — |
| 2022-01-07 | $18,854.40 | $18,854.40 | 1 | — | — |
| 2022-01-06 | $18,854.40 | $18,854.40 | 0 | — | — |
| 2022-01-05 | $18,835.20 | $18,835.20 | 22 | — | — |
| 2022-01-04 | $18,854.40 | $18,854.40 | 5 | — | — |
| 2022-01-03 | $18,835.20 | $18,835.20 | 0 | — | — |