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
- 2015-05-04 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 | $5,616.00 | $5,616.00 | 78 | — | — |
| 2022-12-29 | $5,805.00 | $5,805.00 | 65 | — | — |
| 2022-12-28 | $4,509.00 | $4,509.00 | 41 | — | — |
| 2022-12-27 | $4,590.00 | $4,590.00 | 22 | — | — |
| 2022-12-23 | $4,752.00 | $4,752.00 | 4 | — | — |
| 2022-12-22 | $4,860.00 | $4,860.00 | 8 | — | — |
| 2022-12-21 | $5,157.00 | $5,157.00 | 10 | — | — |
| 2022-12-20 | $5,319.00 | $5,319.00 | 11 | — | — |
| 2022-12-19 | $5,454.00 | $5,454.00 | 9 | — | — |
| 2022-12-16 | $5,535.00 | $5,535.00 | 12 | — | — |
| 2022-12-15 | $5,778.00 | $5,778.00 | 31 | — | — |
| 2022-12-14 | $6,588.00 | $6,588.00 | 18 | — | — |
| 2022-12-13 | $7,344.00 | $7,344.00 | 5 | — | — |
| 2022-12-12 | $7,128.00 | $7,128.00 | 3 | — | — |
| 2022-12-09 | $7,074.00 | $7,074.00 | 8 | — | — |
| 2022-12-08 | $7,182.00 | $7,182.00 | 6 | — | — |
| 2022-12-07 | $7,101.00 | $7,101.00 | 15 | — | — |
| 2022-12-06 | $7,452.00 | $7,452.00 | 8 | — | — |
| 2022-12-05 | $8,100.00 | $8,100.00 | 4 | — | — |
| 2022-12-02 | $8,370.00 | $8,370.00 | 14 | — | — |
| 2022-12-01 | $7,857.00 | $7,857.00 | 31 | — | — |
| 2022-11-30 | $7,749.00 | $7,749.00 | 5 | — | — |
| 2022-11-29 | $7,695.00 | $7,695.00 | 19 | — | — |
| 2022-11-28 | $7,803.00 | $7,803.00 | 24 | — | — |
| 2022-11-25 | $8,343.00 | $8,343.00 | 9 | — | — |
| 2022-11-23 | $8,289.00 | $8,289.00 | 34 | — | — |
| 2022-11-22 | $7,776.00 | $7,776.00 | 12 | — | — |
| 2022-11-21 | $8,100.00 | $8,100.00 | 7 | — | — |
| 2022-11-18 | $8,019.00 | $8,019.00 | 11 | — | — |
| 2022-11-17 | $8,667.00 | $8,667.00 | 14 | — | — |
| 2022-11-16 | $8,721.00 | $8,721.00 | 7 | — | — |
| 2022-11-15 | $9,180.00 | $9,180.00 | 16 | — | — |
| 2022-11-14 | $9,234.00 | $9,234.00 | 6 | — | — |
| 2022-11-11 | $9,072.00 | $9,072.00 | 23 | — | — |
| 2022-11-10 | $8,208.00 | $8,208.00 | 17 | — | — |
| 2022-11-09 | $7,533.00 | $7,533.00 | 21 | — | — |
| 2022-11-08 | $7,641.00 | $7,641.00 | 9 | — | — |
| 2022-11-07 | $8,208.00 | $8,208.00 | 7 | — | — |
| 2022-11-04 | $8,289.00 | $8,289.00 | 15 | — | — |
| 2022-11-03 | $8,437.50 | $8,437.50 | 22 | — | — |
| 2022-11-02 | $8,802.00 | $8,802.00 | 8 | — | — |
| 2022-11-01 | $9,018.00 | $9,018.00 | 10 | — | — |
| 2022-10-31 | $9,207.00 | $9,207.00 | 12 | — | — |
| 2022-10-28 | $9,315.00 | $9,315.00 | 14 | — | — |
| 2022-10-27 | $9,369.00 | $9,369.00 | 23 | — | — |
| 2022-10-26 | $10,017.00 | $10,017.00 | 13 | — | — |
| 2022-10-25 | $10,098.00 | $10,098.00 | 28 | — | — |
| 2022-10-24 | $9,450.00 | $9,450.00 | 50 | — | — |
| 2022-10-21 | $10,152.00 | $10,152.00 | 24 | — | — |
| 2022-10-20 | $9,963.00 | $9,963.00 | 20 | — | — |
| 2022-10-19 | $9,558.00 | $9,558.00 | 27 | — | — |
| 2022-10-18 | $10,179.00 | $10,179.00 | 161 | — | — |
| 2022-10-17 | $9,828.00 | $9,828.00 | 42 | — | — |
| 2022-10-14 | $9,234.00 | $9,234.00 | 11 | — | — |
| 2022-10-13 | $9,315.00 | $9,315.00 | 23 | — | — |
| 2022-10-12 | $10,071.00 | $10,071.00 | 5 | — | — |
| 2022-10-11 | $9,990.00 | $9,990.00 | 14 | — | — |
| 2022-10-10 | $9,801.00 | $9,801.00 | 17 | — | — |
| 2022-10-07 | $10,773.00 | $10,773.00 | 37 | — | — |
| 2022-10-06 | $12,933.00 | $12,933.00 | 67 | — | — |
| 2022-10-05 | $12,528.00 | $12,528.00 | 11 | — | — |
| 2022-10-04 | $12,744.00 | $12,744.00 | 42 | — | — |
| 2022-10-03 | $11,718.00 | $11,718.00 | 10 | — | — |
| 2022-09-30 | $11,394.00 | $11,394.00 | 7 | — | — |
| 2022-09-29 | $11,637.00 | $11,637.00 | 8 | — | — |
| 2022-09-28 | $12,393.00 | $12,393.00 | 10 | — | — |
| 2022-09-27 | $11,826.00 | $11,826.00 | 12 | — | — |
| 2022-09-26 | $11,637.00 | $11,637.00 | 12 | — | — |
| 2022-09-23 | $12,258.00 | $12,258.00 | 22 | — | — |
| 2022-09-22 | $12,690.00 | $12,690.00 | 31 | — | — |
| 2022-09-21 | $13,365.00 | $13,365.00 | 16 | — | — |
| 2022-09-20 | $14,094.00 | $14,094.00 | 20 | — | — |
| 2022-09-19 | $14,580.00 | $14,580.00 | 23 | — | — |
| 2022-09-16 | $15,849.00 | $15,849.00 | 27 | — | — |
| 2022-09-15 | $15,579.00 | $15,579.00 | 37 | — | — |
| 2022-09-14 | $17,172.00 | $17,172.00 | 63 | — | — |
| 2022-09-13 | $16,605.00 | $16,605.00 | 65 | — | — |
| 2022-09-12 | $16,470.00 | $16,470.00 | 136 | — | — |
| 2022-09-09 | $14,634.00 | $14,634.00 | 24 | — | — |
| 2022-09-08 | $15,066.00 | $15,066.00 | 35 | — | — |
| 2022-09-07 | $15,822.00 | $15,822.00 | 81 | — | — |
| 2022-09-06 | $15,012.00 | $15,012.00 | 17 | — | — |
| 2022-09-02 | $14,985.00 | $14,985.00 | 24 | — | — |
| 2022-09-01 | $15,174.00 | $15,174.00 | 53 | — | — |
| 2022-08-31 | $15,066.00 | $15,066.00 | 22 | — | — |
| 2022-08-30 | $14,931.00 | $14,931.00 | 78 | — | — |
| 2022-08-29 | $15,876.00 | $15,876.00 | 111 | — | — |
| 2022-08-26 | $16,848.00 | $16,848.00 | 73 | — | — |
| 2022-08-25 | $17,631.00 | $17,631.00 | 121 | — | — |
| 2022-08-24 | $18,495.00 | $18,495.00 | 787 | — | — |
| 2022-08-23 | $16,875.00 | $16,875.00 | 65 | — | — |
| 2022-08-22 | $16,902.00 | $16,902.00 | 137 | — | — |
| 2022-08-19 | $18,306.00 | $18,306.00 | 252 | — | — |
| 2022-08-18 | $20,142.00 | $20,142.00 | 1,456 | — | — |
| 2022-08-17 | $18,171.00 | $18,171.00 | 229 | — | — |
| 2022-08-16 | $18,711.00 | $18,711.00 | 188 | — | — |
| 2022-08-15 | $17,820.00 | $17,820.00 | 40 | — | — |
| 2022-08-12 | $18,063.00 | $18,063.00 | 38 | — | — |
| 2022-08-11 | $18,306.00 | $18,306.00 | 61 | — | — |
| 2022-08-10 | $17,415.00 | $17,415.00 | 124 | — | — |
| 2022-08-09 | $16,713.00 | $16,713.00 | 144 | — | — |
| 2022-08-08 | $18,819.00 | $18,819.00 | 126 | — | — |
| 2022-08-05 | $19,602.00 | $19,602.00 | 223 | — | — |
| 2022-08-04 | $23,274.00 | $23,274.00 | 1,497 | — | — |
| 2022-08-03 | $35,370.00 | $35,370.00 | 2,262 | — | — |
| 2022-08-02 | $17,172.00 | $17,172.00 | 17 | — | — |
| 2022-08-01 | $16,632.00 | $16,632.00 | 19 | — | — |
| 2022-07-29 | $17,280.00 | $17,280.00 | 20 | — | — |
| 2022-07-28 | $17,523.00 | $17,523.00 | 26 | — | — |
| 2022-07-27 | $16,524.00 | $16,524.00 | 32 | — | — |
| 2022-07-26 | $17,091.00 | $17,091.00 | 66 | — | — |
| 2022-07-25 | $18,684.00 | $18,684.00 | 152 | — | — |
| 2022-07-22 | $26,082.00 | $26,082.00 | 376 | — | — |
| 2022-07-21 | $21,114.00 | $21,114.00 | 19 | — | — |
| 2022-07-20 | $21,222.00 | $21,222.00 | 108 | — | — |
| 2022-07-19 | $20,250.00 | $20,250.00 | 33 | — | — |
| 2022-07-18 | $20,844.00 | $20,844.00 | 36 | — | — |
| 2022-07-15 | $21,492.00 | $21,492.00 | 88 | — | — |
| 2022-07-14 | $22,275.00 | $22,275.00 | 101 | — | — |
| 2022-07-13 | $30,780.00 | $30,780.00 | 50 | — | — |
| 2022-07-12 | $29,565.00 | $29,565.00 | 34 | — | — |
| 2022-07-11 | $33,750.00 | $33,750.00 | 310 | — | — |
| 2022-07-08 | $32,670.00 | $32,670.00 | 5 | — | — |
| 2022-07-07 | $29,835.00 | $29,835.00 | 6 | — | — |
| 2022-07-06 | $28,350.00 | $28,350.00 | 9 | — | — |
| 2022-07-05 | $29,430.00 | $29,430.00 | 5 | — | — |
| 2022-07-01 | $28,755.00 | $28,755.00 | 8 | — | — |
| 2022-06-30 | $28,890.00 | $28,890.00 | 18 | — | — |
| 2022-06-29 | $31,995.00 | $31,995.00 | 68 | — | — |
| 2022-06-28 | $27,000.00 | $27,000.00 | 2 | — | — |
| 2022-06-27 | $27,675.00 | $27,675.00 | 3 | — | — |
| 2022-06-24 | $24,570.00 | $24,570.00 | 10 | — | — |
| 2022-06-23 | $27,000.00 | $27,000.00 | 7 | — | — |
| 2022-06-22 | $26,055.00 | $26,055.00 | 4 | — | — |
| 2022-06-21 | $26,055.00 | $26,055.00 | 10 | — | — |
| 2022-06-17 | $25,110.00 | $25,110.00 | 12 | — | — |
| 2022-06-16 | $28,215.00 | $28,215.00 | 4 | — | — |
| 2022-06-15 | $28,350.00 | $28,350.00 | 4 | — | — |
| 2022-06-14 | $27,405.00 | $27,405.00 | 4 | — | — |
| 2022-06-13 | $28,080.00 | $28,080.00 | 5 | — | — |
| 2022-06-10 | $29,700.00 | $29,700.00 | 6 | — | — |
| 2022-06-09 | $30,105.00 | $30,105.00 | 18 | — | — |
| 2022-06-08 | $28,890.00 | $28,890.00 | 5 | — | — |
| 2022-06-07 | $29,430.00 | $29,430.00 | 5 | — | — |
| 2022-06-06 | $28,080.00 | $28,080.00 | 3 | — | — |
| 2022-06-03 | $28,755.00 | $28,755.00 | 11 | — | — |
| 2022-06-02 | $29,160.00 | $29,160.00 | 9 | — | — |
| 2022-06-01 | $28,350.00 | $28,350.00 | 34 | — | — |
| 2022-05-31 | $26,730.00 | $26,730.00 | 4 | — | — |
| 2022-05-27 | $27,810.00 | $27,810.00 | 2 | — | — |
| 2022-05-26 | $27,000.00 | $27,000.00 | 4 | — | — |
| 2022-05-25 | $27,405.00 | $27,405.00 | 6 | — | — |
| 2022-05-24 | $26,190.00 | $26,190.00 | 13 | — | — |
| 2022-05-23 | $29,700.00 | $29,700.00 | 6 | — | — |
| 2022-05-20 | $28,620.00 | $28,620.00 | 4 | — | — |
| 2022-05-19 | $29,160.00 | $29,160.00 | 11 | — | — |
| 2022-05-18 | $26,865.00 | $26,865.00 | 7 | — | — |
| 2022-05-17 | $29,700.00 | $29,700.00 | 12 | — | — |
| 2022-05-16 | $27,675.00 | $27,675.00 | 11 | — | — |
| 2022-05-13 | $27,000.00 | $27,000.00 | 21 | — | — |
| 2022-05-12 | $23,760.00 | $23,760.00 | 12 | — | — |
| 2022-05-11 | $24,030.00 | $24,030.00 | 47 | — | — |
| 2022-05-10 | $28,080.00 | $28,080.00 | 5 | — | — |
| 2022-05-09 | $27,540.00 | $27,540.00 | 10 | — | — |
| 2022-05-06 | $30,510.00 | $30,510.00 | 7 | — | — |
| 2022-05-05 | $31,995.00 | $31,995.00 | 9 | — | — |
| 2022-05-04 | $33,885.00 | $33,885.00 | 21 | — | — |
| 2022-05-03 | $35,100.00 | $35,100.00 | 10 | — | — |
| 2022-05-02 | $35,910.00 | $35,910.00 | 28 | — | — |
| 2022-04-29 | $36,450.00 | $36,450.00 | 18 | — | — |
| 2022-04-28 | $37,665.00 | $37,665.00 | 46 | — | — |
| 2022-04-27 | $33,480.00 | $33,480.00 | 9 | — | — |
| 2022-04-26 | $35,100.00 | $35,100.00 | 10 | — | — |
| 2022-04-25 | $36,585.00 | $36,585.00 | 21 | — | — |
| 2022-04-22 | $37,665.00 | $37,665.00 | 9 | — | — |
| 2022-04-21 | $38,880.00 | $38,880.00 | 16 | — | — |
| 2022-04-20 | $43,200.00 | $43,200.00 | 45 | — | — |
| 2022-04-19 | $43,740.00 | $43,740.00 | 142 | — | — |
| 2022-04-18 | $39,150.00 | $39,150.00 | 10 | — | — |
| 2022-04-14 | $40,500.00 | $40,500.00 | 7 | — | — |
| 2022-04-13 | $40,500.00 | $40,500.00 | 20 | — | — |
| 2022-04-12 | $36,450.00 | $36,450.00 | 7 | — | — |
| 2022-04-11 | $39,150.00 | $39,150.00 | 4 | — | — |
| 2022-04-08 | $39,150.00 | $39,150.00 | 3 | — | — |
| 2022-04-07 | $39,960.00 | $39,960.00 | 4 | — | — |
| 2022-04-06 | $40,500.00 | $40,500.00 | 9 | — | — |
| 2022-04-05 | $41,715.00 | $41,715.00 | 4 | — | — |
| 2022-04-04 | $42,795.00 | $42,795.00 | 5 | — | — |
| 2022-04-01 | $42,120.00 | $42,120.00 | 10 | — | — |
| 2022-03-31 | $44,550.00 | $44,550.00 | 13 | — | — |
| 2022-03-30 | $48,195.00 | $48,195.00 | 12 | — | — |
| 2022-03-29 | $49,275.00 | $49,275.00 | 17 | — | — |
| 2022-03-28 | $46,575.00 | $46,575.00 | 23 | — | — |
| 2022-03-25 | $49,410.00 | $49,410.00 | 25 | — | — |
| 2022-03-24 | $48,600.00 | $48,600.00 | 46 | — | — |
| 2022-03-23 | $52,245.00 | $52,245.00 | 43 | — | — |
| 2022-03-22 | $41,985.00 | $41,985.00 | 12 | — | — |
| 2022-03-21 | $40,905.00 | $40,905.00 | 14 | — | — |
| 2022-03-18 | $36,990.00 | $36,990.00 | 18 | — | — |
| 2022-03-17 | $39,555.00 | $39,555.00 | 14 | — | — |
| 2022-03-16 | $39,150.00 | $39,150.00 | 12 | — | — |
| 2022-03-15 | $37,530.00 | $37,530.00 | 6 | — | — |
| 2022-03-14 | $35,100.00 | $35,100.00 | 7 | — | — |
| 2022-03-11 | $37,530.00 | $37,530.00 | 12 | — | — |
| 2022-03-10 | $38,475.00 | $38,475.00 | 35 | — | — |
| 2022-03-09 | $37,260.00 | $37,260.00 | 13 | — | — |
| 2022-03-08 | $35,775.00 | $35,775.00 | 17 | — | — |
| 2022-03-07 | $33,750.00 | $33,750.00 | 16 | — | — |
| 2022-03-04 | $34,830.00 | $34,830.00 | 22 | — | — |
| 2022-03-03 | $38,745.00 | $38,745.00 | 17 | — | — |
| 2022-03-02 | $38,475.00 | $38,475.00 | 40 | — | — |
| 2022-03-01 | $41,850.00 | $41,850.00 | 370 | — | — |
| 2022-02-28 | $37,125.00 | $37,125.00 | 9 | — | — |
| 2022-02-25 | $38,070.00 | $38,070.00 | 19 | — | — |
| 2022-02-24 | $36,045.00 | $36,045.00 | 12 | — | — |
| 2022-02-23 | $35,370.00 | $35,370.00 | 8 | — | — |
| 2022-02-22 | $35,775.00 | $35,775.00 | 10 | — | — |
| 2022-02-18 | $37,800.00 | $37,800.00 | 23 | — | — |
| 2022-02-17 | $40,905.00 | $40,905.00 | 24 | — | — |
| 2022-02-16 | $42,525.00 | $42,525.00 | 26 | — | — |
| 2022-02-15 | $42,525.00 | $42,525.00 | 69 | — | — |
| 2022-02-14 | $44,820.00 | $44,820.00 | 22 | — | — |
| 2022-02-11 | $45,495.00 | $45,495.00 | 138 | — | — |
| 2022-02-10 | $89,100.00 | $89,100.00 | 8 | — | — |
| 2022-02-09 | $89,100.00 | $89,100.00 | 1 | — | — |
| 2022-02-08 | $87,480.00 | $87,480.00 | 3 | — | — |
| 2022-02-07 | $84,645.00 | $84,645.00 | 2 | — | — |
| 2022-02-04 | $83,700.00 | $83,700.00 | 1 | — | — |
| 2022-02-03 | $85,050.00 | $85,050.00 | 1 | — | — |
| 2022-02-02 | $89,640.00 | $89,640.00 | 2 | — | — |
| 2022-02-01 | $89,100.00 | $89,100.00 | 2 | — | — |
| 2022-01-31 | $85,860.00 | $85,860.00 | 3 | — | — |
| 2022-01-28 | $81,000.00 | $81,000.00 | 2 | — | — |
| 2022-01-27 | $80,865.00 | $80,865.00 | 2 | — | — |
| 2022-01-26 | $84,105.00 | $84,105.00 | 3 | — | — |
| 2022-01-25 | $83,700.00 | $83,700.00 | 3 | — | — |
| 2022-01-24 | $83,700.00 | $83,700.00 | 4 | — | — |
| 2022-01-21 | $85,320.00 | $85,320.00 | 2 | — | — |
| 2022-01-20 | $89,910.00 | $89,910.00 | 1 | — | — |
| 2022-01-19 | $90,855.00 | $90,855.00 | 3 | — | — |
| 2022-01-18 | $93,420.00 | $93,420.00 | 3 | — | — |
| 2022-01-14 | $101,115.00 | $101,115.00 | 3 | — | — |
| 2022-01-13 | $101,115.00 | $101,115.00 | 4 | — | — |
| 2022-01-12 | $110,700.00 | $110,700.00 | 18 | — | — |
| 2022-01-11 | $112,050.00 | $112,050.00 | 2 | — | — |
| 2022-01-10 | $109,350.00 | $109,350.00 | 2 | — | — |
| 2022-01-07 | $113,400.00 | $113,400.00 | 3 | — | — |
| 2022-01-06 | $116,775.00 | $116,775.00 | 3 | — | — |
| 2022-01-05 | $124,605.00 | $124,605.00 | 5 | — | — |
| 2022-01-04 | $140,400.00 | $140,400.00 | 8 | — | — |
| 2022-01-03 | $139,050.00 | $139,050.00 | 2 | — | — |