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
- 2020-09-02 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 | $2,784.00 | $2,784.00 | 2,871 | — | — |
| 2022-12-29 | $2,812.80 | $2,812.80 | 2,927 | — | — |
| 2022-12-28 | $3,024.00 | $3,024.00 | 2,247 | — | — |
| 2022-12-27 | $3,100.80 | $3,100.80 | 2,119 | — | — |
| 2022-12-23 | $3,360.00 | $3,360.00 | 2,647 | — | — |
| 2022-12-22 | $3,408.00 | $3,408.00 | 2,700 | — | — |
| 2022-12-21 | $3,696.00 | $3,696.00 | 2,904 | — | — |
| 2022-12-20 | $3,446.40 | $3,446.40 | 5,628 | — | — |
| 2022-12-19 | $3,129.60 | $3,129.60 | 3,104 | — | — |
| 2022-12-16 | $3,388.80 | $3,388.80 | 5,982 | — | — |
| 2022-12-15 | $4,608.00 | $4,608.00 | 5,911 | — | — |
| 2022-12-14 | $4,896.00 | $4,896.00 | 6,066 | — | — |
| 2022-12-13 | $5,107.20 | $5,107.20 | 15,307 | — | — |
| 2022-12-12 | $4,406.40 | $4,406.40 | 15,810 | — | — |
| 2022-12-09 | $2,832.00 | $2,832.00 | 2,518 | — | — |
| 2022-12-08 | $2,534.40 | $2,534.40 | 2,182 | — | — |
| 2022-12-07 | $2,400.00 | $2,400.00 | 2,069 | — | — |
| 2022-12-06 | $2,496.00 | $2,496.00 | 4,092 | — | — |
| 2022-12-05 | $2,870.40 | $2,870.40 | 3,066 | — | — |
| 2022-12-02 | $2,985.60 | $2,985.60 | 1,932 | — | — |
| 2022-12-01 | $2,985.60 | $2,985.60 | 3,542 | — | — |
| 2022-11-30 | $3,081.60 | $3,081.60 | 3,239 | — | — |
| 2022-11-29 | $3,408.00 | $3,408.00 | 3,113 | — | — |
| 2022-11-28 | $2,918.40 | $2,918.40 | 2,543 | — | — |
| 2022-11-25 | $3,081.60 | $3,081.60 | 1,809 | — | — |
| 2022-11-23 | $3,120.00 | $3,120.00 | 3,105 | — | — |
| 2022-11-22 | $3,187.20 | $3,187.20 | 2,988 | — | — |
| 2022-11-21 | $3,264.00 | $3,264.00 | 3,235 | — | — |
| 2022-11-18 | $3,504.00 | $3,504.00 | 3,285 | — | — |
| 2022-11-17 | $4,003.20 | $4,003.20 | 3,791 | — | — |
| 2022-11-16 | $4,521.60 | $4,521.60 | 2,411 | — | — |
| 2022-11-15 | $4,896.00 | $4,896.00 | 3,737 | — | — |
| 2022-11-14 | $5,424.00 | $5,424.00 | 1,783 | — | — |
| 2022-11-11 | $6,048.00 | $6,048.00 | 2,427 | — | — |
| 2022-11-10 | $5,942.40 | $5,942.40 | 1,560 | — | — |
| 2022-11-09 | $5,395.20 | $5,395.20 | 2,075 | — | — |
| 2022-11-08 | $6,326.40 | $6,326.40 | 3,040 | — | — |
| 2022-11-07 | $6,624.00 | $6,624.00 | 4,601 | — | — |
| 2022-11-04 | $5,577.60 | $5,577.60 | 1,517 | — | — |
| 2022-11-03 | $5,376.00 | $5,376.00 | 819 | — | — |
| 2022-11-02 | $5,395.20 | $5,395.20 | 1,735 | — | — |
| 2022-11-01 | $5,174.40 | $5,174.40 | 1,300 | — | — |
| 2022-10-31 | $5,184.00 | $5,184.00 | 1,764 | — | — |
| 2022-10-28 | $4,896.00 | $4,896.00 | 1,847 | — | — |
| 2022-10-27 | $4,934.40 | $4,934.40 | 2,475 | — | — |
| 2022-10-26 | $5,433.60 | $5,433.60 | 3,181 | — | — |
| 2022-10-25 | $5,529.60 | $5,529.60 | 4,527 | — | — |
| 2022-10-24 | $4,416.00 | $4,416.00 | 2,428 | — | — |
| 2022-10-21 | $5,088.00 | $5,088.00 | 1,755 | — | — |
| 2022-10-20 | $4,886.40 | $4,886.40 | 2,046 | — | — |
| 2022-10-19 | $4,934.40 | $4,934.40 | 995 | — | — |
| 2022-10-18 | $5,059.20 | $5,059.20 | 1,068 | — | — |
| 2022-10-17 | $5,020.80 | $5,020.80 | 1,286 | — | — |
| 2022-10-14 | $4,819.20 | $4,819.20 | 1,740 | — | — |
| 2022-10-13 | $5,030.40 | $5,030.40 | 2,305 | — | — |
| 2022-10-12 | $5,289.60 | $5,289.60 | 3,172 | — | — |
| 2022-10-11 | $5,145.60 | $5,145.60 | 3,695 | — | — |
| 2022-10-10 | $6,432.00 | $6,432.00 | 1,584 | — | — |
| 2022-10-07 | $6,124.80 | $6,124.80 | 2,516 | — | — |
| 2022-10-06 | $6,816.00 | $6,816.00 | 3,233 | — | — |
| 2022-10-05 | $6,220.80 | $6,220.80 | 1,870 | — | — |
| 2022-10-04 | $6,710.40 | $6,710.40 | 2,094 | — | — |
| 2022-10-03 | $6,163.20 | $6,163.20 | 2,660 | — | — |
| 2022-09-30 | $6,105.60 | $6,105.60 | 2,960 | — | — |
| 2022-09-29 | $6,748.80 | $6,748.80 | 2,991 | — | — |
| 2022-09-28 | $7,920.00 | $7,920.00 | 2,667 | — | — |
| 2022-09-27 | $8,544.00 | $8,544.00 | 4,373 | — | — |
| 2022-09-26 | $8,064.00 | $8,064.00 | 10,464 | — | — |
| 2022-09-23 | $7,363.20 | $7,363.20 | 1,871 | — | — |
| 2022-09-22 | $7,152.00 | $7,152.00 | 3,449 | — | — |
| 2022-09-21 | $7,747.20 | $7,747.20 | 3,271 | — | — |
| 2022-09-20 | $8,169.60 | $8,169.60 | 2,726 | — | — |
| 2022-09-19 | $9,043.20 | $9,043.20 | 2,999 | — | — |
| 2022-09-16 | $9,264.00 | $9,264.00 | 4,239 | — | — |
| 2022-09-15 | $10,176.00 | $10,176.00 | 4,550 | — | — |
| 2022-09-14 | $9,091.20 | $9,091.20 | 4,542 | — | — |
| 2022-09-13 | $8,918.40 | $8,918.40 | 5,500 | — | — |
| 2022-09-12 | $9,888.00 | $9,888.00 | 5,701 | — | — |
| 2022-09-09 | $10,656.00 | $10,656.00 | 6,047 | — | — |
| 2022-09-08 | $8,764.80 | $8,764.80 | 3,766 | — | — |
| 2022-09-07 | $9,600.00 | $9,600.00 | 2,573 | — | — |
| 2022-09-06 | $9,696.00 | $9,696.00 | 2,180 | — | — |
| 2022-09-02 | $10,080.00 | $10,080.00 | 1,565 | — | — |
| 2022-09-01 | $10,272.00 | $10,272.00 | 2,446 | — | — |
| 2022-08-31 | $10,752.00 | $10,752.00 | 3,279 | — | — |
| 2022-08-30 | $11,424.00 | $11,424.00 | 4,849 | — | — |
| 2022-08-29 | $13,440.00 | $13,440.00 | 1,758 | — | — |
| 2022-08-26 | $14,400.00 | $14,400.00 | 2,204 | — | — |
| 2022-08-25 | $16,704.00 | $16,704.00 | 1,502 | — | — |
| 2022-08-24 | $16,608.00 | $16,608.00 | 1,354 | — | — |
| 2022-08-23 | $16,800.00 | $16,800.00 | 1,451 | — | — |
| 2022-08-22 | $17,472.00 | $17,472.00 | 1,198 | — | — |
| 2022-08-19 | $19,200.00 | $19,200.00 | 1,088 | — | — |
| 2022-08-18 | $20,256.00 | $20,256.00 | 950 | — | — |
| 2022-08-17 | $20,928.00 | $20,928.00 | 1,259 | — | — |
| 2022-08-16 | $22,272.00 | $22,272.00 | 2,367 | — | — |
| 2022-08-15 | $26,784.00 | $26,784.00 | 1,136 | — | — |
| 2022-08-12 | $25,824.00 | $25,824.00 | 993 | — | — |
| 2022-08-11 | $24,384.00 | $24,384.00 | 933 | — | — |
| 2022-08-10 | $24,864.00 | $24,864.00 | 815 | — | — |
| 2022-08-09 | $24,096.00 | $24,096.00 | 967 | — | — |
| 2022-08-08 | $26,880.00 | $26,880.00 | 1,660 | — | — |
| 2022-08-05 | $26,112.00 | $26,112.00 | 1,309 | — | — |
| 2022-08-04 | $26,592.00 | $26,592.00 | 2,752 | — | — |
| 2022-08-03 | $28,512.00 | $28,512.00 | 2,907 | — | — |
| 2022-08-02 | $23,232.00 | $23,232.00 | 6,790 | — | — |
| 2022-08-01 | $19,200.00 | $19,200.00 | 1,267 | — | — |
| 2022-07-29 | $21,216.00 | $21,216.00 | 1,242 | — | — |
| 2022-07-28 | $21,216.00 | $21,216.00 | 1,128 | — | — |
| 2022-07-27 | $22,944.00 | $22,944.00 | 2,579 | — | — |
| 2022-07-26 | $20,640.00 | $20,640.00 | 1,637 | — | — |
| 2022-07-25 | $22,080.00 | $22,080.00 | 2,928 | — | — |
| 2022-07-22 | $24,960.00 | $24,960.00 | 12,616 | — | — |
| 2022-07-21 | $32,736.00 | $32,736.00 | 2,677 | — | — |
| 2022-07-20 | $44,544.00 | $44,544.00 | 1,675 | — | — |
| 2022-07-19 | $53,184.00 | $53,184.00 | 1,678 | — | — |
| 2022-07-18 | $64,320.00 | $64,320.00 | 1,250 | — | — |
| 2022-07-15 | $72,192.00 | $72,192.00 | 1,179 | — | — |
| 2022-07-14 | $67,200.00 | $67,200.00 | 2,208 | — | — |
| 2022-07-13 | $56,640.00 | $56,640.00 | 1,221 | — | — |
| 2022-07-12 | $55,104.00 | $55,104.00 | 888 | — | — |
| 2022-07-11 | $52,512.00 | $52,512.00 | 869 | — | — |
| 2022-07-08 | $51,840.00 | $51,840.00 | 2,690 | — | — |
| 2022-07-07 | $52,800.00 | $52,800.00 | 6,543 | — | — |
| 2022-07-06 | $43,584.00 | $43,584.00 | 1,268 | — | — |
| 2022-07-05 | $50,688.00 | $50,688.00 | 10,538 | — | — |
| 2022-07-01 | $34,080.00 | $34,080.00 | 1,621 | — | — |
| 2022-06-30 | $24,960.00 | $24,960.00 | 270 | — | — |
| 2022-06-29 | $23,136.00 | $23,136.00 | 354 | — | — |
| 2022-06-28 | $21,504.00 | $21,504.00 | 192 | — | — |
| 2022-06-27 | $21,792.00 | $21,792.00 | 225 | — | — |
| 2022-06-24 | $23,808.00 | $23,808.00 | 1,624 | — | — |
| 2022-06-23 | $23,328.00 | $23,328.00 | 178 | — | — |
| 2022-06-22 | $23,328.00 | $23,328.00 | 384 | — | — |
| 2022-06-21 | $24,480.00 | $24,480.00 | 391 | — | — |
| 2022-06-17 | $24,000.00 | $24,000.00 | 553 | — | — |
| 2022-06-16 | $21,792.00 | $21,792.00 | 323 | — | — |
| 2022-06-15 | $24,000.00 | $24,000.00 | 432 | — | — |
| 2022-06-14 | $22,560.00 | $22,560.00 | 177 | — | — |
| 2022-06-13 | $21,888.00 | $21,888.00 | 263 | — | — |
| 2022-06-10 | $24,576.00 | $24,576.00 | 197 | — | — |
| 2022-06-09 | $27,072.00 | $27,072.00 | 180 | — | — |
| 2022-06-08 | $27,456.00 | $27,456.00 | 199 | — | — |
| 2022-06-07 | $26,112.00 | $26,112.00 | 362 | — | — |
| 2022-06-06 | $27,552.00 | $27,552.00 | 318 | — | — |
| 2022-06-03 | $30,624.00 | $30,624.00 | 129 | — | — |
| 2022-06-02 | $32,832.00 | $32,832.00 | 261 | — | — |
| 2022-06-01 | $30,240.00 | $30,240.00 | 264 | — | — |
| 2022-05-31 | $31,680.00 | $31,680.00 | 227 | — | — |
| 2022-05-27 | $30,624.00 | $30,624.00 | 212 | — | — |
| 2022-05-26 | $29,280.00 | $29,280.00 | 279 | — | — |
| 2022-05-25 | $28,800.00 | $28,800.00 | 259 | — | — |
| 2022-05-24 | $24,960.00 | $24,960.00 | 328 | — | — |
| 2022-05-23 | $25,344.00 | $25,344.00 | 205 | — | — |
| 2022-05-20 | $26,688.00 | $26,688.00 | 256 | — | — |
| 2022-05-19 | $27,264.00 | $27,264.00 | 441 | — | — |
| 2022-05-18 | $29,952.00 | $29,952.00 | 696 | — | — |
| 2022-05-17 | $27,456.00 | $27,456.00 | 462 | — | — |
| 2022-05-16 | $24,192.00 | $24,192.00 | 1,291 | — | — |
| 2022-05-13 | $23,616.00 | $23,616.00 | 433 | — | — |
| 2022-05-12 | $19,488.00 | $19,488.00 | 466 | — | — |
| 2022-05-11 | $16,512.00 | $16,512.00 | 419 | — | — |
| 2022-05-10 | $17,376.00 | $17,376.00 | 661 | — | — |
| 2022-05-09 | $19,104.00 | $19,104.00 | 471 | — | — |
| 2022-05-06 | $22,752.00 | $22,752.00 | 452 | — | — |
| 2022-05-05 | $22,080.00 | $22,080.00 | 318 | — | — |
| 2022-05-04 | $24,480.00 | $24,480.00 | 319 | — | — |
| 2022-05-03 | $23,424.00 | $23,424.00 | 248 | — | — |
| 2022-05-02 | $25,152.00 | $25,152.00 | 196 | — | — |
| 2022-04-29 | $24,768.00 | $24,768.00 | 249 | — | — |
| 2022-04-28 | $27,552.00 | $27,552.00 | 206 | — | — |
| 2022-04-27 | $28,704.00 | $28,704.00 | 253 | — | — |
| 2022-04-26 | $29,760.00 | $29,760.00 | 1,769 | — | — |
| 2022-04-25 | $34,176.00 | $34,176.00 | 206 | — | — |
| 2022-04-22 | $36,096.00 | $36,096.00 | 189 | — | — |
| 2022-04-21 | $37,248.00 | $37,248.00 | 281 | — | — |
| 2022-04-20 | $42,720.00 | $42,720.00 | 158 | — | — |
| 2022-04-19 | $43,008.00 | $43,008.00 | 106 | — | — |
| 2022-04-18 | $41,088.00 | $41,088.00 | 101 | — | — |
| 2022-04-14 | $43,200.00 | $43,200.00 | 103 | — | — |
| 2022-04-13 | $44,352.00 | $44,352.00 | 121 | — | — |
| 2022-04-12 | $42,912.00 | $42,912.00 | 165 | — | — |
| 2022-04-11 | $41,184.00 | $41,184.00 | 105 | — | — |
| 2022-04-08 | $40,704.00 | $40,704.00 | 157 | — | — |
| 2022-04-07 | $40,224.00 | $40,224.00 | 206 | — | — |
| 2022-04-06 | $40,704.00 | $40,704.00 | 164 | — | — |
| 2022-04-05 | $43,488.00 | $43,488.00 | 225 | — | — |
| 2022-04-04 | $47,520.00 | $47,520.00 | 131 | — | — |
| 2022-04-01 | $47,136.00 | $47,136.00 | 101 | — | — |
| 2022-03-31 | $47,904.00 | $47,904.00 | 228 | — | — |
| 2022-03-30 | $49,536.00 | $49,536.00 | 279 | — | — |
| 2022-03-29 | $54,720.00 | $54,720.00 | 116 | — | — |
| 2022-03-28 | $53,472.00 | $53,472.00 | 130 | — | — |
| 2022-03-25 | $52,896.00 | $52,896.00 | 114 | — | — |
| 2022-03-24 | $54,528.00 | $54,528.00 | 149 | — | — |
| 2022-03-23 | $51,840.00 | $51,840.00 | 163 | — | — |
| 2022-03-22 | $54,144.00 | $54,144.00 | 380 | — | — |
| 2022-03-21 | $48,960.00 | $48,960.00 | 363 | — | — |
| 2022-03-18 | $47,136.00 | $47,136.00 | 420 | — | — |
| 2022-03-17 | $45,504.00 | $45,504.00 | 474 | — | — |
| 2022-03-16 | $41,376.00 | $41,376.00 | 486 | — | — |
| 2022-03-15 | $38,784.00 | $38,784.00 | 222 | — | — |
| 2022-03-14 | $38,208.00 | $38,208.00 | 648 | — | — |
| 2022-03-11 | $52,320.00 | $52,320.00 | 363 | — | — |
| 2022-03-10 | $55,392.00 | $55,392.00 | 221 | — | — |
| 2022-03-09 | $53,952.00 | $53,952.00 | 198 | — | — |
| 2022-03-08 | $50,112.00 | $50,112.00 | 230 | — | — |
| 2022-03-07 | $54,336.00 | $54,336.00 | 436 | — | — |
| 2022-03-04 | $45,696.00 | $45,696.00 | 149 | — | — |
| 2022-03-03 | $46,848.00 | $46,848.00 | 155 | — | — |
| 2022-03-02 | $50,496.00 | $50,496.00 | 119 | — | — |
| 2022-03-01 | $52,128.00 | $52,128.00 | 144 | — | — |
| 2022-02-28 | $55,200.00 | $55,200.00 | 171 | — | — |
| 2022-02-25 | $52,608.00 | $52,608.00 | 185 | — | — |
| 2022-02-24 | $50,112.00 | $50,112.00 | 273 | — | — |
| 2022-02-23 | $45,504.00 | $45,504.00 | 291 | — | — |
| 2022-02-22 | $48,576.00 | $48,576.00 | 316 | — | — |
| 2022-02-18 | $47,232.00 | $47,232.00 | 185 | — | — |
| 2022-02-17 | $48,192.00 | $48,192.00 | 451 | — | — |
| 2022-02-16 | $46,656.00 | $46,656.00 | 78 | — | — |
| 2022-02-15 | $45,600.00 | $45,600.00 | 120 | — | — |
| 2022-02-14 | $40,800.00 | $40,800.00 | 158 | — | — |
| 2022-02-11 | $44,064.00 | $44,064.00 | 162 | — | — |
| 2022-02-10 | $42,144.00 | $42,144.00 | 123 | — | — |
| 2022-02-09 | $42,144.00 | $42,144.00 | 169 | — | — |
| 2022-02-08 | $40,704.00 | $40,704.00 | 95 | — | — |
| 2022-02-07 | $39,168.00 | $39,168.00 | 152 | — | — |
| 2022-02-04 | $41,472.00 | $41,472.00 | 112 | — | — |
| 2022-02-03 | $39,360.00 | $39,360.00 | 114 | — | — |
| 2022-02-02 | $40,512.00 | $40,512.00 | 203 | — | — |
| 2022-02-01 | $43,776.00 | $43,776.00 | 101 | — | — |
| 2022-01-31 | $41,088.00 | $41,088.00 | 197 | — | — |
| 2022-01-28 | $36,960.00 | $36,960.00 | 159 | — | — |
| 2022-01-27 | $40,272.00 | $40,272.00 | 112 | — | — |
| 2022-01-26 | $43,968.00 | $43,968.00 | 114 | — | — |
| 2022-01-25 | $43,200.00 | $43,200.00 | 74 | — | — |
| 2022-01-24 | $43,104.00 | $43,104.00 | 281 | — | — |
| 2022-01-21 | $45,216.00 | $45,216.00 | 160 | — | — |
| 2022-01-20 | $48,000.00 | $48,000.00 | 158 | — | — |
| 2022-01-19 | $48,288.00 | $48,288.00 | 87 | — | — |
| 2022-01-18 | $49,440.00 | $49,440.00 | 101 | — | — |
| 2022-01-14 | $54,240.00 | $54,240.00 | 218 | — | — |
| 2022-01-13 | $51,072.00 | $51,072.00 | 145 | — | — |
| 2022-01-12 | $52,512.00 | $52,512.00 | 145 | — | — |
| 2022-01-11 | $49,440.00 | $49,440.00 | 143 | — | — |
| 2022-01-10 | $49,344.00 | $49,344.00 | 93 | — | — |
| 2022-01-07 | $51,456.00 | $51,456.00 | 70 | — | — |
| 2022-01-06 | $54,048.00 | $54,048.00 | 56 | — | — |
| 2022-01-05 | $54,816.00 | $54,816.00 | 53 | — | — |
| 2022-01-04 | $55,200.00 | $55,200.00 | 100 | — | — |
| 2022-01-03 | $58,176.00 | $58,176.00 | 196 | — | — |