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
- 1993-12-17 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 | $12,009.80 | $436,347.65 | 50 | — | — |
| 2022-12-29 | $12,009.80 | $436,347.65 | 28 | — | — |
| 2022-12-28 | $12,352.94 | $448,814.79 | 4 | — | — |
| 2022-12-27 | $12,034.31 | $437,238.23 | 9 | — | — |
| 2022-12-23 | $12,303.92 | $447,033.83 | 9 | — | — |
| 2022-12-22 | $12,205.88 | $435,902.46 | 3 | — | — |
| 2022-12-21 | $12,352.94 | $441,154.36 | 1 | — | — |
| 2022-12-20 | $12,500.00 | $446,406.15 | 2 | — | — |
| 2022-12-19 | $12,867.65 | $459,535.73 | 3 | — | — |
| 2022-12-16 | $12,720.59 | $454,283.86 | 49 | — | — |
| 2022-12-15 | $12,500.00 | $446,406.15 | 5 | — | — |
| 2022-12-14 | $12,475.49 | $445,530.85 | 6 | — | — |
| 2022-12-13 | $12,303.92 | $439,403.69 | 35 | — | — |
| 2022-12-12 | $13,333.33 | $476,166.50 | 2 | — | — |
| 2022-12-09 | $13,602.94 | $485,794.93 | 2 | — | — |
| 2022-12-08 | $13,725.49 | $490,171.46 | 12 | — | — |
| 2022-12-07 | $13,897.06 | $496,298.58 | 2 | — | — |
| 2022-12-06 | $14,093.14 | $503,301.04 | 2 | — | — |
| 2022-12-05 | $14,215.69 | $507,677.53 | 19 | — | — |
| 2022-12-02 | $14,730.39 | $526,058.98 | 6 | — | — |
| 2022-12-01 | $14,656.86 | $523,433.08 | 2 | — | — |
| 2022-11-30 | $14,779.41 | $527,809.65 | 1 | — | — |
| 2022-11-29 | $14,705.88 | $525,183.72 | 2 | — | — |
| 2022-11-28 | $14,705.88 | $525,183.72 | 1 | — | — |
| 2022-11-25 | $14,975.49 | $534,812.03 | 1 | — | — |
| 2022-11-23 | $15,122.55 | $540,063.90 | 1 | — | — |
| 2022-11-22 | $15,269.61 | $545,315.76 | 2 | — | — |
| 2022-11-21 | $15,196.08 | $542,689.79 | 1 | — | — |
| 2022-11-18 | $15,245.10 | $544,440.38 | 1 | — | — |
| 2022-11-17 | $15,367.65 | $548,816.99 | 1 | — | — |
| 2022-11-16 | $15,637.25 | $558,445.34 | 1 | — | — |
| 2022-11-15 | $15,539.22 | $554,944.07 | 1 | — | — |
| 2022-11-14 | $15,588.24 | $556,694.67 | 1 | — | — |
| 2022-11-11 | $15,931.37 | $568,949.03 | 1 | — | — |
| 2022-11-10 | $15,612.75 | $557,570.00 | 2 | — | — |
| 2022-11-09 | $14,436.27 | $515,555.29 | 24 | — | — |
| 2022-11-08 | $15,514.71 | $554,068.77 | 38 | — | — |
| 2022-11-07 | $15,759.80 | $562,821.79 | 2 | — | — |
| 2022-11-04 | $15,563.73 | $555,819.37 | 3 | — | — |
| 2022-11-03 | $15,637.25 | $558,445.34 | 1 | — | — |
| 2022-11-02 | $16,151.96 | $576,826.71 | 1 | — | — |
| 2022-11-01 | $16,642.16 | $594,332.82 | 4 | — | — |
| 2022-10-31 | $16,593.14 | $592,582.26 | 4 | — | — |
| 2022-10-28 | $16,691.18 | $596,083.45 | 1 | — | — |
| 2022-10-27 | $16,715.69 | $596,958.75 | 1 | — | — |
| 2022-10-26 | $16,544.12 | $590,831.63 | 0 | — | — |
| 2022-10-25 | $16,544.12 | $590,831.63 | 3 | — | — |
| 2022-10-24 | $16,544.12 | $590,831.63 | 1 | — | — |
| 2022-10-21 | $16,323.53 | $582,953.91 | 3 | — | — |
| 2022-10-20 | $16,544.12 | $590,831.63 | 9 | — | — |
| 2022-10-19 | $16,519.61 | $589,956.33 | 2 | — | — |
| 2022-10-18 | $16,715.69 | $596,958.75 | 6 | — | — |
| 2022-10-17 | $16,544.12 | $590,831.63 | 6 | — | — |
| 2022-10-14 | $16,397.06 | $585,579.84 | 2 | — | — |
| 2022-10-13 | $16,568.63 | $591,706.93 | 9 | — | — |
| 2022-10-12 | $15,784.31 | $563,697.17 | 3 | — | — |
| 2022-10-11 | $15,465.69 | $552,318.14 | 2 | — | — |
| 2022-10-10 | $15,710.78 | $561,071.23 | 2 | — | — |
| 2022-10-07 | $15,612.75 | $557,570.00 | 2 | — | — |
| 2022-10-06 | $15,931.37 | $568,949.03 | 14 | — | — |
| 2022-10-05 | $16,200.98 | $578,577.43 | 5 | — | — |
| 2022-10-04 | $16,299.02 | $582,078.57 | 2 | — | — |
| 2022-10-03 | $15,808.82 | $564,572.46 | 9 | — | — |
| 2022-09-30 | $15,661.76 | $559,320.60 | 5 | — | — |
| 2022-09-29 | $15,686.27 | $552,755.89 | 6 | — | — |
| 2022-09-28 | $15,612.75 | $550,164.75 | 5 | — | — |
| 2022-09-27 | $15,514.71 | $546,710.10 | 17 | — | — |
| 2022-09-26 | $15,833.33 | $557,937.93 | 2 | — | — |
| 2022-09-23 | $16,299.02 | $574,347.91 | 2 | — | — |
| 2022-09-22 | $16,495.10 | $581,257.33 | 3 | — | — |
| 2022-09-21 | $16,519.61 | $582,120.93 | 4 | — | — |
| 2022-09-20 | $16,642.16 | $586,439.41 | 3 | — | — |
| 2022-09-19 | $16,446.08 | $579,529.99 | 14 | — | — |
| 2022-09-16 | $16,960.79 | $597,667.32 | 58 | — | — |
| 2022-09-15 | $16,740.20 | $589,894.10 | 19 | — | — |
| 2022-09-14 | $16,936.28 | $596,803.65 | 10 | — | — |
| 2022-09-13 | $17,034.31 | $600,258.26 | 4 | — | — |
| 2022-09-12 | $17,132.35 | $603,713.07 | 7 | — | — |
| 2022-09-09 | $17,034.31 | $600,258.26 | 5 | — | — |
| 2022-09-08 | $17,377.45 | $612,349.92 | 6 | — | — |
| 2022-09-07 | $17,426.47 | $614,077.14 | 44 | — | — |
| 2022-09-06 | $17,181.37 | $605,440.38 | 7 | — | — |
| 2022-09-02 | $17,279.41 | $608,895.11 | 1 | — | — |
| 2022-09-01 | $17,450.98 | $614,940.94 | 0 | — | — |
| 2022-08-31 | $17,205.88 | $606,304.05 | 1 | — | — |
| 2022-08-30 | $17,156.86 | $604,576.74 | 1 | — | — |
| 2022-08-29 | $17,205.88 | $606,304.05 | 1 | — | — |
| 2022-08-26 | $17,230.39 | $607,167.80 | 4 | — | — |
| 2022-08-25 | $17,328.43 | $610,622.53 | 1 | — | — |
| 2022-08-24 | $17,181.37 | $605,440.38 | 1 | — | — |
| 2022-08-23 | $17,401.96 | $613,213.55 | 3 | — | — |
| 2022-08-22 | $17,254.90 | $608,031.43 | 1 | — | — |
| 2022-08-19 | $17,230.39 | $607,167.80 | 1 | — | — |
| 2022-08-18 | $17,083.33 | $601,985.72 | 1 | — | — |
| 2022-08-17 | $17,205.88 | $606,304.05 | 0 | — | — |
| 2022-08-16 | $17,205.88 | $606,304.05 | 7 | — | — |
| 2022-08-15 | $17,524.51 | $617,531.96 | 13 | — | — |
| 2022-08-12 | $17,426.47 | $614,077.14 | 35 | — | — |
| 2022-08-11 | $17,475.49 | $615,804.57 | 2 | — | — |
| 2022-08-10 | $17,426.47 | $614,077.14 | 3 | — | — |
| 2022-08-09 | $17,401.96 | $613,213.55 | 4 | — | — |
| 2022-08-08 | $16,985.29 | $598,530.91 | 3 | — | — |
| 2022-08-05 | $17,156.86 | $604,576.74 | 6 | — | — |
| 2022-08-04 | $17,156.86 | $604,576.74 | 10 | — | — |
| 2022-08-03 | $17,181.37 | $605,440.38 | 4 | — | — |
| 2022-08-02 | $17,034.31 | $600,258.26 | 5 | — | — |
| 2022-08-01 | $17,132.35 | $603,713.07 | 5 | — | — |
| 2022-07-29 | $17,230.39 | $607,167.80 | 0 | — | — |
| 2022-07-28 | $17,156.86 | $604,576.74 | 0 | — | — |
| 2022-07-27 | $17,156.86 | $604,576.74 | 0 | — | — |
| 2022-07-26 | $17,181.37 | $605,440.38 | 2 | — | — |
| 2022-07-25 | $17,401.96 | $613,213.55 | 4 | — | — |
| 2022-07-22 | $17,475.49 | $615,804.57 | 1 | — | — |
| 2022-07-21 | $17,401.96 | $613,213.55 | 2 | — | — |
| 2022-07-20 | $17,254.90 | $608,031.43 | 1 | — | — |
| 2022-07-19 | $17,156.86 | $604,576.74 | 1 | — | — |
| 2022-07-18 | $17,254.90 | $608,031.43 | 1 | — | — |
| 2022-07-15 | $17,156.86 | $604,576.74 | 1 | — | — |
| 2022-07-14 | $17,058.82 | $601,122.05 | 4 | — | — |
| 2022-07-13 | $17,352.94 | $611,486.08 | 2 | — | — |
| 2022-07-12 | $17,500.00 | $616,668.24 | 1 | — | — |
| 2022-07-11 | $17,181.37 | $605,440.38 | 7 | — | — |
| 2022-07-08 | $17,720.59 | $624,441.34 | 1 | — | — |
| 2022-07-07 | $17,524.51 | $617,531.96 | 2 | — | — |
| 2022-07-06 | $17,401.96 | $613,213.55 | 6 | — | — |
| 2022-07-05 | $17,450.98 | $614,940.94 | 3 | — | — |
| 2022-07-01 | $17,745.10 | $625,305.05 | 1 | — | — |
| 2022-06-30 | $17,401.96 | $613,213.55 | 5 | — | — |
| 2022-06-29 | $17,598.04 | $620,123.02 | 2 | — | — |
| 2022-06-28 | $18,308.82 | $645,169.65 | 2 | — | — |
| 2022-06-27 | $18,602.94 | $655,533.84 | 8 | — | — |
| 2022-06-24 | $18,259.80 | $643,442.38 | 19 | — | — |
| 2022-06-23 | $18,210.79 | $641,715.00 | 17 | — | — |
| 2022-06-22 | $18,186.28 | $640,851.36 | 32 | — | — |
| 2022-06-21 | $18,186.28 | $640,851.36 | 27 | — | — |
| 2022-06-17 | $17,745.10 | $625,305.05 | 37 | — | — |
| 2022-06-16 | $17,352.94 | $611,486.08 | 37 | — | — |
| 2022-06-15 | $17,696.08 | $616,236.39 | 35 | — | — |
| 2022-06-14 | $17,034.31 | $593,191.50 | 12 | — | — |
| 2022-06-13 | $17,450.98 | $607,701.31 | 13 | — | — |
| 2022-06-10 | $18,259.80 | $635,867.19 | 7 | — | — |
| 2022-06-09 | $18,504.90 | $644,402.26 | 8 | — | — |
| 2022-06-08 | $18,602.94 | $647,816.31 | 7 | — | — |
| 2022-06-07 | $18,431.37 | $641,841.77 | 8 | — | — |
| 2022-06-06 | $18,799.02 | $654,644.40 | 9 | — | — |
| 2022-06-03 | $18,382.35 | $640,134.75 | 2 | — | — |
| 2022-06-02 | $18,235.29 | $635,013.72 | 6 | — | — |
| 2022-06-01 | $17,794.12 | $619,650.39 | 5 | — | — |
| 2022-05-31 | $17,965.69 | $625,625.09 | 6 | — | — |
| 2022-05-27 | $17,843.14 | $621,357.45 | 12 | — | — |
| 2022-05-26 | $17,377.45 | $605,140.78 | 14 | — | — |
| 2022-05-25 | $16,862.74 | $587,216.96 | 3 | — | — |
| 2022-05-24 | $17,401.96 | $605,994.25 | 9 | — | — |
| 2022-05-23 | $17,500.00 | $609,408.34 | 3 | — | — |
| 2022-05-20 | $17,058.82 | $594,045.09 | 3 | — | — |
| 2022-05-19 | $16,960.79 | $590,631.04 | 2 | — | — |
| 2022-05-18 | $17,279.41 | $601,726.61 | 3 | — | — |
| 2022-05-17 | $17,426.47 | $606,847.72 | 7 | — | — |
| 2022-05-16 | $17,401.96 | $605,994.25 | 3 | — | — |
| 2022-05-13 | $16,911.77 | $588,923.94 | 6 | — | — |
| 2022-05-12 | $16,078.43 | $559,904.55 | 19 | — | — |
| 2022-05-11 | $15,686.27 | $546,248.37 | 6 | — | — |
| 2022-05-10 | $15,490.20 | $539,420.24 | 19 | — | — |
| 2022-05-09 | $15,441.18 | $537,713.25 | 11 | — | — |
| 2022-05-06 | $16,348.04 | $569,293.14 | 2 | — | — |
| 2022-05-05 | $16,789.21 | $584,656.38 | 11 | — | — |
| 2022-05-04 | $17,549.02 | $611,115.32 | 3 | — | — |
| 2022-05-03 | $17,352.94 | $604,287.15 | 7 | — | — |
| 2022-05-02 | $17,205.88 | $599,166.12 | 8 | — | — |
| 2022-04-29 | $17,328.43 | $603,433.72 | 7 | — | — |
| 2022-04-28 | $17,450.98 | $607,701.31 | 11 | — | — |
| 2022-04-27 | $17,524.51 | $610,261.85 | 4 | — | — |
| 2022-04-26 | $17,377.45 | $605,140.78 | 1 | — | — |
| 2022-04-25 | $17,598.04 | $612,822.34 | 5 | — | — |
| 2022-04-22 | $17,647.06 | $614,529.32 | 5 | — | — |
| 2022-04-21 | $18,259.80 | $635,867.19 | 1 | — | — |
| 2022-04-20 | $18,308.82 | $637,574.17 | 2 | — | — |
| 2022-04-19 | $17,794.12 | $619,650.39 | 5 | — | — |
| 2022-04-18 | $17,818.63 | $620,503.94 | 9 | — | — |
| 2022-04-14 | $18,284.31 | $636,720.62 | 2 | — | — |
| 2022-04-13 | $18,186.28 | $633,306.78 | 9 | — | — |
| 2022-04-12 | $17,892.16 | $623,064.52 | 6 | — | — |
| 2022-04-11 | $18,161.77 | $632,453.18 | 5 | — | — |
| 2022-04-08 | $18,553.92 | $646,109.45 | 3 | — | — |
| 2022-04-07 | $18,676.47 | $650,376.92 | 6 | — | — |
| 2022-04-06 | $18,676.47 | $650,376.92 | 5 | — | — |
| 2022-04-05 | $19,068.63 | $664,033.03 | 3 | — | — |
| 2022-04-04 | $18,921.57 | $658,912.08 | 6 | — | — |
| 2022-04-01 | $19,117.65 | $665,740.05 | 4 | — | — |
| 2022-03-31 | $18,970.59 | $660,619.10 | 7 | — | — |
| 2022-03-30 | $19,019.61 | $662,326.00 | 2 | — | — |
| 2022-03-29 | $19,044.12 | $663,179.64 | 3 | — | — |
| 2022-03-28 | $18,382.35 | $640,134.75 | 27 | — | — |
| 2022-03-25 | $18,504.90 | $644,402.26 | 14 | — | — |
| 2022-03-24 | $18,799.02 | $654,644.40 | 12 | — | — |
| 2022-03-23 | $19,338.23 | $673,421.69 | 5 | — | — |
| 2022-03-22 | $19,044.12 | $663,179.64 | 45 | — | — |
| 2022-03-21 | $19,362.74 | $674,275.24 | 53 | — | — |
| 2022-03-18 | $19,142.16 | $666,593.64 | 46 | — | — |
| 2022-03-17 | $19,215.69 | $669,154.22 | 32 | — | — |
| 2022-03-16 | $19,558.82 | $673,848.47 | 34 | — | — |
| 2022-03-15 | $19,681.37 | $678,070.75 | 4 | — | — |
| 2022-03-14 | $19,607.84 | $675,537.32 | 11 | — | — |
| 2022-03-11 | $20,049.02 | $690,736.93 | 10 | — | — |
| 2022-03-10 | $19,730.39 | $679,759.52 | 22 | — | — |
| 2022-03-09 | $19,117.65 | $658,648.86 | 4 | — | — |
| 2022-03-08 | $18,995.10 | $654,426.83 | 14 | — | — |
| 2022-03-07 | $18,039.21 | $621,494.39 | 16 | — | — |
| 2022-03-04 | $18,308.82 | $630,782.99 | 13 | — | — |
| 2022-03-03 | $19,044.12 | $656,115.56 | 12 | — | — |
| 2022-03-02 | $18,995.10 | $654,426.83 | 15 | — | — |
| 2022-03-01 | $19,019.61 | $655,271.19 | 10 | — | — |
| 2022-02-28 | $19,019.61 | $655,271.19 | 6 | — | — |
| 2022-02-25 | $19,117.65 | $658,648.86 | 7 | — | — |
| 2022-02-24 | $17,818.63 | $613,894.61 | 10 | — | — |
| 2022-02-23 | $18,333.33 | $631,627.47 | 20 | — | — |
| 2022-02-22 | $18,308.82 | $630,782.99 | 8 | — | — |
| 2022-02-18 | $18,382.35 | $633,316.25 | 6 | — | — |
| 2022-02-17 | $18,431.37 | $635,005.18 | 5 | — | — |
| 2022-02-16 | $18,725.49 | $645,138.23 | 2 | — | — |
| 2022-02-15 | $18,455.88 | $635,849.59 | 6 | — | — |
| 2022-02-14 | $18,382.35 | $633,316.25 | 3 | — | — |
| 2022-02-11 | $18,848.04 | $649,360.22 | 4 | — | — |
| 2022-02-10 | $18,848.04 | $649,360.22 | 25 | — | — |
| 2022-02-09 | $18,406.86 | $634,160.78 | 5 | — | — |
| 2022-02-08 | $18,406.86 | $634,160.78 | 11 | — | — |
| 2022-02-07 | $18,382.35 | $633,316.25 | 4 | — | — |
| 2022-02-04 | $18,259.80 | $629,094.17 | 8 | — | — |
| 2022-02-03 | $18,995.10 | $654,426.83 | 6 | — | — |
| 2022-02-02 | $19,387.26 | $667,937.54 | 4 | — | — |
| 2022-02-01 | $18,823.53 | $648,515.90 | 9 | — | — |
| 2022-01-31 | $18,872.55 | $650,204.71 | 13 | — | — |
| 2022-01-28 | $18,627.45 | $641,760.52 | 10 | — | — |
| 2022-01-27 | $17,794.12 | $613,050.08 | 4 | — | — |
| 2022-01-26 | $18,504.90 | $637,538.28 | 16 | — | — |
| 2022-01-25 | $18,799.02 | $647,671.29 | 9 | — | — |
| 2022-01-24 | $17,524.51 | $603,761.56 | 24 | — | — |
| 2022-01-21 | $17,818.63 | $613,894.61 | 44 | — | — |
| 2022-01-20 | $18,651.96 | $642,604.89 | 18 | — | — |
| 2022-01-19 | $18,578.43 | $640,071.71 | 4 | — | — |
| 2022-01-18 | $18,774.51 | $646,827.08 | 4 | — | — |
| 2022-01-14 | $18,431.37 | $635,005.18 | 15 | — | — |
| 2022-01-13 | $18,210.79 | $627,405.28 | 12 | — | — |
| 2022-01-12 | $18,431.37 | $635,005.18 | 3 | — | — |
| 2022-01-11 | $18,602.94 | $640,915.95 | 3 | — | — |
| 2022-01-10 | $18,823.53 | $648,515.90 | 11 | — | — |
| 2022-01-07 | $19,803.92 | $682,292.70 | 4 | — | — |
| 2022-01-06 | $19,632.35 | $676,381.81 | 5 | — | — |
| 2022-01-05 | $19,852.94 | $683,981.43 | 33 | — | — |
| 2022-01-04 | $18,529.41 | $638,382.77 | 13 | — | — |
| 2022-01-03 | $17,892.16 | $616,427.91 | 3 | — | — |