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
- 2018-07-27 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 | $1,650.00 | $1,650.00 | 516 | — | — |
| 2022-12-29 | $1,650.00 | $1,650.00 | 757 | — | — |
| 2022-12-28 | $1,500.00 | $1,500.00 | 1,227 | — | — |
| 2022-12-27 | $1,650.00 | $1,650.00 | 2,090 | — | — |
| 2022-12-23 | $1,350.00 | $1,350.00 | 380 | — | — |
| 2022-12-22 | $1,500.00 | $1,500.00 | 439 | — | — |
| 2022-12-21 | $1,350.00 | $1,350.00 | 575 | — | — |
| 2022-12-20 | $1,350.00 | $1,350.00 | 506 | — | — |
| 2022-12-19 | $1,350.00 | $1,350.00 | 1,607 | — | — |
| 2022-12-16 | $1,650.00 | $1,650.00 | 885 | — | — |
| 2022-12-15 | $1,650.00 | $1,650.00 | 758 | — | — |
| 2022-12-14 | $1,650.00 | $1,650.00 | 1,800 | — | — |
| 2022-12-13 | $1,800.00 | $1,800.00 | 1,265 | — | — |
| 2022-12-12 | $1,650.00 | $1,650.00 | 1,134 | — | — |
| 2022-12-09 | $1,650.00 | $1,650.00 | 997 | — | — |
| 2022-12-08 | $1,650.00 | $1,650.00 | 1,039 | — | — |
| 2022-12-07 | $1,650.00 | $1,650.00 | 1,115 | — | — |
| 2022-12-06 | $1,800.00 | $1,800.00 | 3,106 | — | — |
| 2022-12-05 | $1,800.00 | $1,800.00 | 2,604 | — | — |
| 2022-12-02 | $1,650.00 | $1,650.00 | 2,041 | — | — |
| 2022-12-01 | $1,950.00 | $1,950.00 | 2,719 | — | — |
| 2022-11-30 | $1,650.00 | $1,650.00 | 7,863 | — | — |
| 2022-11-29 | $2,550.00 | $2,550.00 | 419 | — | — |
| 2022-11-28 | $3,000.00 | $3,000.00 | 795 | — | — |
| 2022-11-25 | $2,700.00 | $2,700.00 | 182 | — | — |
| 2022-11-23 | $2,550.00 | $2,550.00 | 85 | — | — |
| 2022-11-22 | $3,000.00 | $3,000.00 | 71 | — | — |
| 2022-11-21 | $3,750.00 | $3,750.00 | 11 | — | — |
| 2022-11-18 | $4,350.00 | $4,350.00 | 4 | — | — |
| 2022-11-17 | $4,500.00 | $4,500.00 | 10 | — | — |
| 2022-11-16 | $4,500.00 | $4,500.00 | 7 | — | — |
| 2022-11-15 | $4,650.00 | $4,650.00 | 17 | — | — |
| 2022-11-14 | $4,650.00 | $4,650.00 | 17 | — | — |
| 2022-11-11 | $5,100.00 | $5,100.00 | 10 | — | — |
| 2022-11-10 | $5,100.00 | $5,100.00 | 29 | — | — |
| 2022-11-09 | $4,500.00 | $4,500.00 | 11 | — | — |
| 2022-11-08 | $5,250.00 | $5,250.00 | 62 | — | — |
| 2022-11-07 | $5,850.00 | $5,850.00 | 30 | — | — |
| 2022-11-04 | $5,700.00 | $5,700.00 | 3 | — | — |
| 2022-11-03 | $5,700.00 | $5,700.00 | 10 | — | — |
| 2022-11-02 | $6,450.00 | $6,450.00 | 11 | — | — |
| 2022-11-01 | $7,050.00 | $7,050.00 | 26 | — | — |
| 2022-10-31 | $8,250.00 | $8,250.00 | 10 | — | — |
| 2022-10-28 | $7,800.00 | $7,800.00 | 4 | — | — |
| 2022-10-27 | $8,400.00 | $8,400.00 | 3 | — | — |
| 2022-10-26 | $8,250.00 | $8,250.00 | 1 | — | — |
| 2022-10-25 | $8,400.00 | $8,400.00 | 1 | — | — |
| 2022-10-24 | $8,400.00 | $8,400.00 | 2 | — | — |
| 2022-10-21 | $8,400.00 | $8,400.00 | 2 | — | — |
| 2022-10-20 | $8,700.00 | $8,700.00 | 1 | — | — |
| 2022-10-19 | $8,700.00 | $8,700.00 | 3 | — | — |
| 2022-10-18 | $8,700.00 | $8,700.00 | 1 | — | — |
| 2022-10-17 | $8,550.00 | $8,550.00 | 1 | — | — |
| 2022-10-14 | $9,000.00 | $9,000.00 | 2 | — | — |
| 2022-10-13 | $8,550.00 | $8,550.00 | 2 | — | — |
| 2022-10-12 | $9,000.00 | $9,000.00 | 0 | — | — |
| 2022-10-11 | $8,850.00 | $8,850.00 | 1 | — | — |
| 2022-10-10 | $9,600.00 | $9,600.00 | 3 | — | — |
| 2022-10-07 | $8,700.00 | $8,700.00 | 1 | — | — |
| 2022-10-06 | $9,900.00 | $9,900.00 | 3 | — | — |
| 2022-10-05 | $9,900.00 | $9,900.00 | 6 | — | — |
| 2022-10-04 | $9,750.00 | $9,750.00 | 4 | — | — |
| 2022-10-03 | $9,150.00 | $9,150.00 | 5 | — | — |
| 2022-09-30 | $8,400.00 | $8,400.00 | 3 | — | — |
| 2022-09-29 | $8,550.00 | $8,550.00 | 3 | — | — |
| 2022-09-28 | $7,950.00 | $7,950.00 | 2 | — | — |
| 2022-09-27 | $7,950.00 | $7,950.00 | 1 | — | — |
| 2022-09-26 | $8,100.00 | $8,100.00 | 2 | — | — |
| 2022-09-23 | $8,100.00 | $8,100.00 | 2 | — | — |
| 2022-09-22 | $7,650.00 | $7,650.00 | 5 | — | — |
| 2022-09-21 | $7,950.00 | $7,950.00 | 4 | — | — |
| 2022-09-20 | $7,650.00 | $7,650.00 | 2 | — | — |
| 2022-09-19 | $7,800.00 | $7,800.00 | 4 | — | — |
| 2022-09-16 | $7,950.00 | $7,950.00 | 7 | — | — |
| 2022-09-15 | $8,850.00 | $8,850.00 | 1 | — | — |
| 2022-09-14 | $8,700.00 | $8,700.00 | 1 | — | — |
| 2022-09-13 | $8,700.00 | $8,700.00 | 2 | — | — |
| 2022-09-12 | $9,150.00 | $9,150.00 | 5 | — | — |
| 2022-09-09 | $9,150.00 | $9,150.00 | 4 | — | — |
| 2022-09-08 | $9,300.00 | $9,300.00 | 1 | — | — |
| 2022-09-07 | $9,150.00 | $9,150.00 | 2 | — | — |
| 2022-09-06 | $9,450.00 | $9,450.00 | 6 | — | — |
| 2022-09-02 | $9,450.00 | $9,450.00 | 1 | — | — |
| 2022-09-01 | $9,450.00 | $9,450.00 | 1 | — | — |
| 2022-08-31 | $9,300.00 | $9,300.00 | 1 | — | — |
| 2022-08-30 | $9,450.00 | $9,450.00 | 2 | — | — |
| 2022-08-29 | $9,750.00 | $9,750.00 | 2 | — | — |
| 2022-08-26 | $9,750.00 | $9,750.00 | 3 | — | — |
| 2022-08-25 | $10,200.00 | $10,200.00 | 6 | — | — |
| 2022-08-24 | $9,150.00 | $9,150.00 | 3 | — | — |
| 2022-08-23 | $9,450.00 | $9,450.00 | 4 | — | — |
| 2022-08-22 | $9,450.00 | $9,450.00 | 4 | — | — |
| 2022-08-19 | $10,350.00 | $10,350.00 | 7 | — | — |
| 2022-08-18 | $10,650.00 | $10,650.00 | 20 | — | — |
| 2022-08-17 | $10,050.00 | $10,050.00 | 4 | — | — |
| 2022-08-16 | $10,200.00 | $10,200.00 | 11 | — | — |
| 2022-08-15 | $11,550.00 | $11,550.00 | 7 | — | — |
| 2022-08-12 | $11,550.00 | $11,550.00 | 5 | — | — |
| 2022-08-11 | $10,800.00 | $10,800.00 | 7 | — | — |
| 2022-08-10 | $10,650.00 | $10,650.00 | 7 | — | — |
| 2022-08-09 | $10,050.00 | $10,050.00 | 7 | — | — |
| 2022-08-08 | $10,500.00 | $10,500.00 | 9 | — | — |
| 2022-08-05 | $10,500.00 | $10,500.00 | 4 | — | — |
| 2022-08-04 | $10,950.00 | $10,950.00 | 3 | — | — |
| 2022-08-03 | $10,800.00 | $10,800.00 | 11 | — | — |
| 2022-08-02 | $10,350.00 | $10,350.00 | 10 | — | — |
| 2022-08-01 | $9,600.00 | $9,600.00 | 3 | — | — |
| 2022-07-29 | $9,750.00 | $9,750.00 | 4 | — | — |
| 2022-07-28 | $9,450.00 | $9,450.00 | 8 | — | — |
| 2022-07-27 | $10,500.00 | $10,500.00 | 3 | — | — |
| 2022-07-26 | $10,350.00 | $10,350.00 | 9 | — | — |
| 2022-07-25 | $10,200.00 | $10,200.00 | 5 | — | — |
| 2022-07-22 | $10,350.00 | $10,350.00 | 17 | — | — |
| 2022-07-21 | $9,300.00 | $9,300.00 | 1 | — | — |
| 2022-07-20 | $9,300.00 | $9,300.00 | 2 | — | — |
| 2022-07-19 | $9,150.00 | $9,150.00 | 7 | — | — |
| 2022-07-18 | $9,300.00 | $9,300.00 | 12 | — | — |
| 2022-07-15 | $8,850.00 | $8,850.00 | 5 | — | — |
| 2022-07-14 | $8,700.00 | $8,700.00 | 1 | — | — |
| 2022-07-13 | $8,850.00 | $8,850.00 | 2 | — | — |
| 2022-07-12 | $9,000.00 | $9,000.00 | 2 | — | — |
| 2022-07-11 | $9,450.00 | $9,450.00 | 6 | — | — |
| 2022-07-08 | $9,300.00 | $9,300.00 | 1 | — | — |
| 2022-07-07 | $9,300.00 | $9,300.00 | 1 | — | — |
| 2022-07-06 | $9,150.00 | $9,150.00 | 2 | — | — |
| 2022-07-05 | $9,450.00 | $9,450.00 | 3 | — | — |
| 2022-07-01 | $9,450.00 | $9,450.00 | 2 | — | — |
| 2022-06-30 | $9,300.00 | $9,300.00 | 5 | — | — |
| 2022-06-29 | $9,450.00 | $9,450.00 | 4 | — | — |
| 2022-06-28 | $9,600.00 | $9,600.00 | 9 | — | — |
| 2022-06-27 | $10,050.00 | $10,050.00 | 23 | — | — |
| 2022-06-24 | $12,000.00 | $12,000.00 | 39 | — | — |
| 2022-06-23 | $9,000.00 | $9,000.00 | 5 | — | — |
| 2022-06-22 | $9,600.00 | $9,600.00 | 3 | — | — |
| 2022-06-21 | $9,000.00 | $9,000.00 | 3 | — | — |
| 2022-06-17 | $8,400.00 | $8,400.00 | 3 | — | — |
| 2022-06-16 | $8,700.00 | $8,700.00 | 3 | — | — |
| 2022-06-15 | $9,000.00 | $9,000.00 | 11 | — | — |
| 2022-06-14 | $9,150.00 | $9,150.00 | 3 | — | — |
| 2022-06-13 | $9,450.00 | $9,450.00 | 3 | — | — |
| 2022-06-10 | $10,350.00 | $10,350.00 | 5 | — | — |
| 2022-06-09 | $10,650.00 | $10,650.00 | 4 | — | — |
| 2022-06-08 | $10,350.00 | $10,350.00 | 4 | — | — |
| 2022-06-07 | $9,600.00 | $9,600.00 | 6 | — | — |
| 2022-06-06 | $9,750.00 | $9,750.00 | 8 | — | — |
| 2022-06-03 | $10,500.00 | $10,500.00 | 4 | — | — |
| 2022-06-02 | $10,500.00 | $10,500.00 | 32 | — | — |
| 2022-06-01 | $12,000.00 | $12,000.00 | 3 | — | — |
| 2022-05-31 | $12,300.00 | $12,300.00 | 10 | — | — |
| 2022-05-27 | $10,650.00 | $10,650.00 | 2 | — | — |
| 2022-05-26 | $10,500.00 | $10,500.00 | 1 | — | — |
| 2022-05-25 | $10,500.00 | $10,500.00 | 5 | — | — |
| 2022-05-24 | $10,950.00 | $10,950.00 | 8 | — | — |
| 2022-05-23 | $11,250.00 | $11,250.00 | 3 | — | — |
| 2022-05-20 | $11,100.00 | $11,100.00 | 3 | — | — |
| 2022-05-19 | $11,400.00 | $11,400.00 | 4 | — | — |
| 2022-05-18 | $11,100.00 | $11,100.00 | 5 | — | — |
| 2022-05-17 | $10,950.00 | $10,950.00 | 8 | — | — |
| 2022-05-16 | $10,500.00 | $10,500.00 | 3 | — | — |
| 2022-05-13 | $10,500.00 | $10,500.00 | 4 | — | — |
| 2022-05-12 | $10,350.00 | $10,350.00 | 7 | — | — |
| 2022-05-11 | $10,800.00 | $10,800.00 | 34 | — | — |
| 2022-05-10 | $14,100.00 | $14,100.00 | 12 | — | — |
| 2022-05-09 | $15,300.00 | $15,300.00 | 11 | — | — |
| 2022-05-06 | $15,900.00 | $15,900.00 | 6 | — | — |
| 2022-05-05 | $16,350.00 | $16,350.00 | 3 | — | — |
| 2022-05-04 | $16,950.00 | $16,950.00 | 3 | — | — |
| 2022-05-03 | $16,950.00 | $16,950.00 | 2 | — | — |
| 2022-05-02 | $16,650.00 | $16,650.00 | 2 | — | — |
| 2022-04-29 | $16,950.00 | $16,950.00 | 5 | — | — |
| 2022-04-28 | $16,800.00 | $16,800.00 | 8 | — | — |
| 2022-04-27 | $17,550.00 | $17,550.00 | 26 | — | — |
| 2022-04-26 | $16,200.00 | $16,200.00 | 10 | — | — |
| 2022-04-25 | $16,500.00 | $16,500.00 | 4 | — | — |
| 2022-04-22 | $16,950.00 | $16,950.00 | 3 | — | — |
| 2022-04-21 | $16,950.00 | $16,950.00 | 5 | — | — |
| 2022-04-20 | $17,400.00 | $17,400.00 | 2 | — | — |
| 2022-04-19 | $18,300.00 | $18,300.00 | 1 | — | — |
| 2022-04-18 | $17,700.00 | $17,700.00 | 3 | — | — |
| 2022-04-14 | $18,150.00 | $18,150.00 | 2 | — | — |
| 2022-04-13 | $18,300.00 | $18,300.00 | 10 | — | — |
| 2022-04-12 | $18,450.00 | $18,450.00 | 5 | — | — |
| 2022-04-11 | $18,450.00 | $18,450.00 | 5 | — | — |
| 2022-04-08 | $17,400.00 | $17,400.00 | 4 | — | — |
| 2022-04-07 | $18,000.00 | $18,000.00 | 5 | — | — |
| 2022-04-06 | $18,450.00 | $18,450.00 | 6 | — | — |
| 2022-04-05 | $19,050.00 | $19,050.00 | 6 | — | — |
| 2022-04-04 | $19,050.00 | $19,050.00 | 5 | — | — |
| 2022-04-01 | $19,200.00 | $19,200.00 | 11 | — | — |
| 2022-03-31 | $18,750.00 | $18,750.00 | 4 | — | — |
| 2022-03-30 | $19,200.00 | $19,200.00 | 12 | — | — |
| 2022-03-29 | $20,400.00 | $20,400.00 | 21 | — | — |
| 2022-03-28 | $21,150.00 | $21,150.00 | 24 | — | — |
| 2022-03-25 | $20,250.00 | $20,250.00 | 33 | — | — |
| 2022-03-24 | $19,050.00 | $19,050.00 | 10 | — | — |
| 2022-03-23 | $18,600.00 | $18,600.00 | 11 | — | — |
| 2022-03-22 | $17,850.00 | $17,850.00 | 7 | — | — |
| 2022-03-21 | $17,700.00 | $17,700.00 | 8 | — | — |
| 2022-03-18 | $17,700.00 | $17,700.00 | 4 | — | — |
| 2022-03-17 | $17,700.00 | $17,700.00 | 5 | — | — |
| 2022-03-16 | $17,550.00 | $17,550.00 | 30 | — | — |
| 2022-03-15 | $17,400.00 | $17,400.00 | 11 | — | — |
| 2022-03-14 | $16,650.00 | $16,650.00 | 4 | — | — |
| 2022-03-11 | $16,800.00 | $16,800.00 | 25 | — | — |
| 2022-03-10 | $19,200.00 | $19,200.00 | 10 | — | — |
| 2022-03-09 | $18,300.00 | $18,300.00 | 6 | — | — |
| 2022-03-08 | $18,150.00 | $18,150.00 | 9 | — | — |
| 2022-03-07 | $16,800.00 | $16,800.00 | 10 | — | — |
| 2022-03-04 | $18,150.00 | $18,150.00 | 4 | — | — |
| 2022-03-03 | $18,900.00 | $18,900.00 | 4 | — | — |
| 2022-03-02 | $19,950.00 | $19,950.00 | 14 | — | — |
| 2022-03-01 | $18,300.00 | $18,300.00 | 2 | — | — |
| 2022-02-28 | $18,300.00 | $18,300.00 | 5 | — | — |
| 2022-02-25 | $18,450.00 | $18,450.00 | 5 | — | — |
| 2022-02-24 | $19,200.00 | $19,200.00 | 15 | — | — |
| 2022-02-23 | $17,250.00 | $17,250.00 | 3 | — | — |
| 2022-02-22 | $17,550.00 | $17,550.00 | 5 | — | — |
| 2022-02-18 | $17,850.00 | $17,850.00 | 5 | — | — |
| 2022-02-17 | $19,350.00 | $19,350.00 | 3 | — | — |
| 2022-02-16 | $18,900.00 | $18,900.00 | 3 | — | — |
| 2022-02-15 | $19,350.00 | $19,350.00 | 5 | — | — |
| 2022-02-14 | $18,300.00 | $18,300.00 | 3 | — | — |
| 2022-02-11 | $17,700.00 | $17,700.00 | 8 | — | — |
| 2022-02-10 | $19,200.00 | $19,200.00 | 3 | — | — |
| 2022-02-09 | $19,650.00 | $19,650.00 | 6 | — | — |
| 2022-02-08 | $19,500.00 | $19,500.00 | 6 | — | — |
| 2022-02-07 | $18,300.00 | $18,300.00 | 3 | — | — |
| 2022-02-04 | $19,500.00 | $19,500.00 | 7 | — | — |
| 2022-02-03 | $17,850.00 | $17,850.00 | 4 | — | — |
| 2022-02-02 | $18,000.00 | $18,000.00 | 5 | — | — |
| 2022-02-01 | $18,900.00 | $18,900.00 | 8 | — | — |
| 2022-01-31 | $17,700.00 | $17,700.00 | 5 | — | — |
| 2022-01-28 | $16,950.00 | $16,950.00 | 2 | — | — |
| 2022-01-27 | $16,800.00 | $16,800.00 | 2 | — | — |
| 2022-01-26 | $18,150.00 | $18,150.00 | 10 | — | — |
| 2022-01-25 | $17,850.00 | $17,850.00 | 16 | — | — |
| 2022-01-24 | $16,050.00 | $16,050.00 | 21 | — | — |
| 2022-01-21 | $17,250.00 | $17,250.00 | 11 | — | — |
| 2022-01-20 | $17,850.00 | $17,850.00 | 10 | — | — |
| 2022-01-19 | $18,150.00 | $18,150.00 | 11 | — | — |
| 2022-01-18 | $19,200.00 | $19,200.00 | 90 | — | — |
| 2022-01-14 | $20,100.00 | $20,100.00 | 6 | — | — |
| 2022-01-13 | $19,650.00 | $19,650.00 | 4 | — | — |
| 2022-01-12 | $20,700.00 | $20,700.00 | 6 | — | — |
| 2022-01-11 | $20,100.00 | $20,100.00 | 12 | — | — |
| 2022-01-10 | $18,750.00 | $18,750.00 | 7 | — | — |
| 2022-01-07 | $19,200.00 | $19,200.00 | 7 | — | — |
| 2022-01-06 | $20,250.00 | $20,250.00 | 6 | — | — |
| 2022-01-05 | $19,800.00 | $19,800.00 | 4 | — | — |
| 2022-01-04 | $21,150.00 | $21,150.00 | 4 | — | — |
| 2022-01-03 | $22,200.00 | $22,200.00 | 11 | — | — |