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
- 2018-01-23 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 | $5,912.00 | $5,912.00 | 6,900 | — | — |
| 2022-12-29 | $5,957.00 | $5,957.00 | 6,512 | — | — |
| 2022-12-28 | $6,706.00 | $6,706.00 | 6,102 | — | — |
| 2022-12-27 | $6,518.00 | $6,518.00 | 6,125 | — | — |
| 2022-12-23 | $5,949.00 | $5,949.00 | 6,662 | — | — |
| 2022-12-22 | $5,962.00 | $5,962.00 | 9,870 | — | — |
| 2022-12-21 | $5,372.00 | $5,372.00 | 6,047 | — | — |
| 2022-12-20 | $5,728.00 | $5,728.00 | 9,290 | — | — |
| 2022-12-19 | $5,677.00 | $5,677.00 | 9,439 | — | — |
| 2022-12-16 | $5,353.00 | $5,353.00 | 9,384 | — | — |
| 2022-12-15 | $5,210.00 | $5,210.00 | 10,434 | — | — |
| 2022-12-14 | $4,591.00 | $4,591.00 | 7,480 | — | — |
| 2022-12-13 | $4,488.80 | $4,488.80 | 13,663 | — | — |
| 2022-12-12 | $4,758.00 | $4,758.00 | 6,423 | — | — |
| 2022-12-09 | $4,736.00 | $4,736.00 | 7,741 | — | — |
| 2022-12-08 | $4,710.00 | $4,710.00 | 6,804 | — | — |
| 2022-12-07 | $5,094.00 | $5,094.00 | 8,768 | — | — |
| 2022-12-06 | $4,940.00 | $4,940.00 | 13,158 | — | — |
| 2022-12-05 | $4,629.00 | $4,629.00 | 7,612 | — | — |
| 2022-12-02 | $4,452.00 | $4,452.00 | 10,429 | — | — |
| 2022-12-01 | $4,562.00 | $4,562.00 | 8,111 | — | — |
| 2022-11-30 | $4,650.00 | $4,650.00 | 14,505 | — | — |
| 2022-11-29 | $5,957.00 | $5,957.00 | 4,615 | — | — |
| 2022-11-28 | $5,997.00 | $5,997.00 | 6,300 | — | — |
| 2022-11-25 | $5,770.00 | $5,770.00 | 3,415 | — | — |
| 2022-11-23 | $5,499.00 | $5,499.00 | 6,032 | — | — |
| 2022-11-22 | $5,861.00 | $5,861.00 | 5,720 | — | — |
| 2022-11-21 | $6,111.00 | $6,111.00 | 6,670 | — | — |
| 2022-11-18 | $5,765.00 | $5,765.00 | 7,994 | — | — |
| 2022-11-17 | $5,510.00 | $5,510.00 | 11,532 | — | — |
| 2022-11-16 | $5,530.00 | $5,530.00 | 7,700 | — | — |
| 2022-11-15 | $5,194.00 | $5,194.00 | 14,991 | — | — |
| 2022-11-14 | $5,776.00 | $5,776.00 | 8,469 | — | — |
| 2022-11-11 | $5,777.00 | $5,777.00 | 9,304 | — | — |
| 2022-11-10 | $6,324.00 | $6,324.00 | 15,563 | — | — |
| 2022-11-09 | $8,797.00 | $8,797.00 | 7,341 | — | — |
| 2022-11-08 | $7,988.00 | $7,988.00 | 7,545 | — | — |
| 2022-11-07 | $8,063.00 | $8,063.00 | 3,641 | — | — |
| 2022-11-04 | $8,154.00 | $8,154.00 | 11,605 | — | — |
| 2022-11-03 | $8,761.00 | $8,761.00 | 9,130 | — | — |
| 2022-11-02 | $8,389.00 | $8,389.00 | 14,612 | — | — |
| 2022-11-01 | $7,549.00 | $7,549.00 | 9,193 | — | — |
| 2022-10-31 | $7,342.00 | $7,342.00 | 7,621 | — | — |
| 2022-10-28 | $6,965.00 | $6,965.00 | 8,726 | — | — |
| 2022-10-27 | $7,249.00 | $7,249.00 | 12,153 | — | — |
| 2022-10-26 | $6,431.00 | $6,431.00 | 12,718 | — | — |
| 2022-10-25 | $6,066.00 | $6,066.00 | 6,116 | — | — |
| 2022-10-24 | $6,611.00 | $6,611.00 | 11,104 | — | — |
| 2022-10-21 | $6,244.00 | $6,244.00 | 11,443 | — | — |
| 2022-10-20 | $6,711.00 | $6,711.00 | 8,559 | — | — |
| 2022-10-19 | $6,575.00 | $6,575.00 | 8,272 | — | — |
| 2022-10-18 | $6,527.00 | $6,527.00 | 10,605 | — | — |
| 2022-10-17 | $6,591.00 | $6,591.00 | 12,424 | — | — |
| 2022-10-14 | $7,660.00 | $7,660.00 | 16,492 | — | — |
| 2022-10-13 | $6,900.00 | $6,900.00 | 19,868 | — | — |
| 2022-10-12 | $7,367.00 | $7,367.00 | 7,589 | — | — |
| 2022-10-11 | $7,402.00 | $7,402.00 | 15,827 | — | — |
| 2022-10-10 | $6,807.00 | $6,807.00 | 11,930 | — | — |
| 2022-10-07 | $6,561.00 | $6,561.00 | 11,066 | — | — |
| 2022-10-06 | $5,765.00 | $5,765.00 | 9,164 | — | — |
| 2022-10-05 | $5,719.00 | $5,719.00 | 8,279 | — | — |
| 2022-10-04 | $5,635.00 | $5,635.00 | 6,482 | — | — |
| 2022-10-03 | $6,212.00 | $6,212.00 | 13,729 | — | — |
| 2022-09-30 | $6,447.00 | $6,447.00 | 12,801 | — | — |
| 2022-09-29 | $6,233.00 | $6,233.00 | 15,308 | — | — |
| 2022-09-28 | $5,670.00 | $5,670.00 | 12,515 | — | — |
| 2022-09-27 | $6,231.00 | $6,231.00 | 12,766 | — | — |
| 2022-09-26 | $6,255.00 | $6,255.00 | 16,290 | — | — |
| 2022-09-23 | $6,139.00 | $6,139.00 | 23,631 | — | — |
| 2022-09-22 | $5,787.00 | $5,787.00 | 12,018 | — | — |
| 2022-09-21 | $5,603.00 | $5,603.00 | 15,675 | — | — |
| 2022-09-20 | $5,199.00 | $5,199.00 | 14,441 | — | — |
| 2022-09-19 | $5,077.00 | $5,077.00 | 10,794 | — | — |
| 2022-09-16 | $5,288.00 | $5,288.00 | 14,535 | — | — |
| 2022-09-15 | $5,180.00 | $5,180.00 | 13,439 | — | — |
| 2022-09-14 | $5,096.00 | $5,096.00 | 12,767 | — | — |
| 2022-09-13 | $5,220.00 | $5,220.00 | 26,571 | — | — |
| 2022-09-12 | $4,361.00 | $4,361.00 | 10,536 | — | — |
| 2022-09-09 | $4,566.00 | $4,566.00 | 11,120 | — | — |
| 2022-09-08 | $4,970.00 | $4,970.00 | 16,889 | — | — |
| 2022-09-07 | $4,984.00 | $4,984.00 | 8,029 | — | — |
| 2022-09-06 | $5,357.00 | $5,357.00 | 13,545 | — | — |
| 2022-09-02 | $5,134.00 | $5,134.00 | 10,937 | — | — |
| 2022-09-01 | $4,854.00 | $4,854.00 | 11,470 | — | — |
| 2022-08-31 | $4,855.00 | $4,855.00 | 11,999 | — | — |
| 2022-08-30 | $4,897.00 | $4,897.00 | 18,589 | — | — |
| 2022-08-29 | $4,617.00 | $4,617.00 | 10,592 | — | — |
| 2022-08-26 | $4,476.00 | $4,476.00 | 15,621 | — | — |
| 2022-08-25 | $3,968.00 | $3,968.00 | 7,740 | — | — |
| 2022-08-24 | $4,371.00 | $4,371.00 | 7,179 | — | — |
| 2022-08-23 | $4,499.00 | $4,499.00 | 7,356 | — | — |
| 2022-08-22 | $4,522.00 | $4,522.00 | 10,666 | — | — |
| 2022-08-19 | $4,186.00 | $4,186.00 | 9,294 | — | — |
| 2022-08-18 | $3,929.00 | $3,929.00 | 6,839 | — | — |
| 2022-08-17 | $3,944.00 | $3,944.00 | 8,746 | — | — |
| 2022-08-16 | $3,769.00 | $3,769.00 | 9,955 | — | — |
| 2022-08-15 | $3,695.00 | $3,695.00 | 5,798 | — | — |
| 2022-08-12 | $3,760.00 | $3,760.00 | 7,704 | — | — |
| 2022-08-11 | $4,039.00 | $4,039.00 | 8,289 | — | — |
| 2022-08-10 | $3,975.00 | $3,975.00 | 9,973 | — | — |
| 2022-08-09 | $4,457.00 | $4,457.00 | 8,811 | — | — |
| 2022-08-08 | $4,326.00 | $4,326.00 | 10,026 | — | — |
| 2022-08-05 | $4,253.00 | $4,253.00 | 14,325 | — | — |
| 2022-08-04 | $4,007.00 | $4,007.00 | 11,006 | — | — |
| 2022-08-03 | $4,141.00 | $4,141.00 | 7,644 | — | — |
| 2022-08-02 | $4,550.00 | $4,550.00 | 12,219 | — | — |
| 2022-08-01 | $4,537.00 | $4,537.00 | 10,884 | — | — |
| 2022-07-29 | $4,543.00 | $4,543.00 | 6,292 | — | — |
| 2022-07-28 | $4,717.00 | $4,717.00 | 10,780 | — | — |
| 2022-07-27 | $4,704.00 | $4,704.00 | 14,276 | — | — |
| 2022-07-26 | $5,606.00 | $5,606.00 | 6,436 | — | — |
| 2022-07-25 | $5,188.00 | $5,188.00 | 6,334 | — | — |
| 2022-07-22 | $5,039.00 | $5,039.00 | 8,889 | — | — |
| 2022-07-21 | $4,670.00 | $4,670.00 | 8,694 | — | — |
| 2022-07-20 | $5,037.00 | $5,037.00 | 8,745 | — | — |
| 2022-07-19 | $5,398.00 | $5,398.00 | 6,247 | — | — |
| 2022-07-18 | $5,971.00 | $5,971.00 | 6,628 | — | — |
| 2022-07-15 | $6,019.00 | $6,019.00 | 3,387 | — | — |
| 2022-07-14 | $6,385.00 | $6,385.00 | 6,736 | — | — |
| 2022-07-13 | $6,156.00 | $6,156.00 | 8,305 | — | — |
| 2022-07-12 | $6,236.00 | $6,236.00 | 6,897 | — | — |
| 2022-07-11 | $6,073.00 | $6,073.00 | 7,814 | — | — |
| 2022-07-08 | $5,364.00 | $5,364.00 | 6,866 | — | — |
| 2022-07-07 | $5,300.00 | $5,300.00 | 6,970 | — | — |
| 2022-07-06 | $5,826.00 | $5,826.00 | 4,286 | — | — |
| 2022-07-05 | $5,829.00 | $5,829.00 | 7,878 | — | — |
| 2022-07-01 | $6,422.00 | $6,422.00 | 6,608 | — | — |
| 2022-06-30 | $6,521.00 | $6,521.00 | 10,972 | — | — |
| 2022-06-29 | $6,239.00 | $6,239.00 | 6,489 | — | — |
| 2022-06-28 | $6,171.00 | $6,171.00 | 8,462 | — | — |
| 2022-06-27 | $5,594.00 | $5,594.00 | 4,792 | — | — |
| 2022-06-24 | $5,505.00 | $5,505.00 | 7,908 | — | — |
| 2022-06-23 | $6,329.00 | $6,329.00 | 6,087 | — | — |
| 2022-06-22 | $6,692.00 | $6,692.00 | 6,671 | — | — |
| 2022-06-21 | $6,651.00 | $6,651.00 | 4,874 | — | — |
| 2022-06-17 | $7,272.30 | $7,272.30 | 9,224 | — | — |
| 2022-06-16 | $7,638.00 | $7,638.00 | 12,839 | — | — |
| 2022-06-15 | $6,592.00 | $6,592.00 | 12,699 | — | — |
| 2022-06-14 | $7,500.00 | $7,500.00 | 10,833 | — | — |
| 2022-06-13 | $7,888.00 | $7,888.00 | 11,272 | — | — |
| 2022-06-10 | $6,644.00 | $6,644.00 | 14,451 | — | — |
| 2022-06-09 | $6,001.00 | $6,001.00 | 8,472 | — | — |
| 2022-06-08 | $5,364.00 | $5,364.00 | 6,691 | — | — |
| 2022-06-07 | $5,691.00 | $5,691.00 | 6,157 | — | — |
| 2022-06-06 | $5,925.00 | $5,925.00 | 8,014 | — | — |
| 2022-06-03 | $6,170.00 | $6,170.00 | 8,109 | — | — |
| 2022-06-02 | $5,619.00 | $5,619.00 | 7,126 | — | — |
| 2022-06-01 | $6,221.00 | $6,221.00 | 7,740 | — | — |
| 2022-05-31 | $6,033.00 | $6,033.00 | 8,147 | — | — |
| 2022-05-27 | $6,254.00 | $6,254.00 | 7,009 | — | — |
| 2022-05-26 | $6,940.00 | $6,940.00 | 13,448 | — | — |
| 2022-05-25 | $8,418.00 | $8,418.00 | 4,564 | — | — |
| 2022-05-24 | $8,945.00 | $8,945.00 | 9,421 | — | — |
| 2022-05-23 | $7,861.00 | $7,861.00 | 4,700 | — | — |
| 2022-05-20 | $8,142.00 | $8,142.00 | 9,515 | — | — |
| 2022-05-19 | $7,899.00 | $7,899.00 | 6,480 | — | — |
| 2022-05-18 | $8,042.00 | $8,042.00 | 8,065 | — | — |
| 2022-05-17 | $6,993.00 | $6,993.00 | 7,303 | — | — |
| 2022-05-16 | $7,743.00 | $7,743.00 | 6,480 | — | — |
| 2022-05-13 | $7,471.00 | $7,471.00 | 9,965 | — | — |
| 2022-05-12 | $8,904.00 | $8,904.00 | 10,637 | — | — |
| 2022-05-11 | $8,739.00 | $8,739.00 | 7,749 | — | — |
| 2022-05-10 | $7,776.00 | $7,776.00 | 9,907 | — | — |
| 2022-05-09 | $8,115.00 | $8,115.00 | 9,375 | — | — |
| 2022-05-06 | $7,020.00 | $7,020.00 | 9,611 | — | — |
| 2022-05-05 | $6,647.00 | $6,647.00 | 8,967 | — | — |
| 2022-05-04 | $5,600.00 | $5,600.00 | 7,467 | — | — |
| 2022-05-03 | $6,206.00 | $6,206.00 | 5,294 | — | — |
| 2022-05-02 | $6,181.00 | $6,181.00 | 5,773 | — | — |
| 2022-04-29 | $6,771.00 | $6,771.00 | 8,041 | — | — |
| 2022-04-28 | $6,265.00 | $6,265.00 | 7,525 | — | — |
| 2022-04-27 | $7,305.00 | $7,305.00 | 8,468 | — | — |
| 2022-04-26 | $7,364.00 | $7,364.00 | 8,126 | — | — |
| 2022-04-25 | $6,440.00 | $6,440.00 | 8,112 | — | — |
| 2022-04-22 | $6,610.00 | $6,610.00 | 9,910 | — | — |
| 2022-04-21 | $6,288.00 | $6,288.00 | 9,306 | — | — |
| 2022-04-20 | $5,729.00 | $5,729.00 | 8,255 | — | — |
| 2022-04-19 | $4,871.00 | $4,871.00 | 4,868 | — | — |
| 2022-04-18 | $5,094.00 | $5,094.00 | 7,480 | — | — |
| 2022-04-14 | $5,153.00 | $5,153.00 | 6,035 | — | — |
| 2022-04-13 | $4,756.00 | $4,756.00 | 5,494 | — | — |
| 2022-04-12 | $5,028.00 | $5,028.00 | 10,148 | — | — |
| 2022-04-11 | $4,916.00 | $4,916.00 | 8,655 | — | — |
| 2022-04-08 | $4,509.00 | $4,509.00 | 9,746 | — | — |
| 2022-04-07 | $4,275.00 | $4,275.00 | 10,903 | — | — |
| 2022-04-06 | $4,209.00 | $4,209.00 | 13,421 | — | — |
| 2022-04-05 | $3,782.00 | $3,782.00 | 7,428 | — | — |
| 2022-04-04 | $3,490.00 | $3,490.00 | 8,328 | — | — |
| 2022-04-01 | $3,968.00 | $3,968.00 | 6,566 | — | — |
| 2022-03-31 | $4,012.00 | $4,012.00 | 7,919 | — | — |
| 2022-03-30 | $3,732.00 | $3,732.00 | 6,891 | — | — |
| 2022-03-29 | $3,600.00 | $3,600.00 | 9,531 | — | — |
| 2022-03-28 | $3,764.00 | $3,764.00 | 5,224 | — | — |
| 2022-03-25 | $3,980.00 | $3,980.00 | 8,137 | — | — |
| 2022-03-24 | $3,952.00 | $3,952.00 | 7,624 | — | — |
| 2022-03-23 | $4,133.00 | $4,133.00 | 9,914 | — | — |
| 2022-03-22 | $4,062.00 | $4,062.00 | 11,876 | — | — |
| 2022-03-21 | $4,550.00 | $4,550.00 | 9,187 | — | — |
| 2022-03-18 | $4,450.00 | $4,450.00 | 9,440 | — | — |
| 2022-03-17 | $4,995.00 | $4,995.00 | 7,096 | — | — |
| 2022-03-16 | $5,112.00 | $5,112.00 | 14,457 | — | — |
| 2022-03-15 | $7,326.00 | $7,326.00 | 5,921 | — | — |
| 2022-03-14 | $8,067.00 | $8,067.00 | 6,355 | — | — |
| 2022-03-11 | $7,222.00 | $7,222.00 | 5,868 | — | — |
| 2022-03-10 | $6,352.00 | $6,352.00 | 3,556 | — | — |
| 2022-03-09 | $6,001.00 | $6,001.00 | 2,749 | — | — |
| 2022-03-08 | $6,945.00 | $6,945.00 | 6,442 | — | — |
| 2022-03-07 | $6,875.00 | $6,875.00 | 3,794 | — | — |
| 2022-03-04 | $6,145.00 | $6,145.00 | 3,673 | — | — |
| 2022-03-03 | $5,757.00 | $5,757.00 | 3,170 | — | — |
| 2022-03-02 | $5,356.00 | $5,356.00 | 2,575 | — | — |
| 2022-03-01 | $5,466.00 | $5,466.00 | 5,174 | — | — |
| 2022-02-28 | $5,445.00 | $5,445.00 | 4,905 | — | — |
| 2022-02-25 | $5,536.00 | $5,536.00 | 4,234 | — | — |
| 2022-02-24 | $5,755.00 | $5,755.00 | 10,750 | — | — |
| 2022-02-23 | $6,396.00 | $6,396.00 | 7,768 | — | — |
| 2022-02-22 | $5,865.00 | $5,865.00 | 7,919 | — | — |
| 2022-02-18 | $5,488.00 | $5,488.00 | 8,993 | — | — |
| 2022-02-17 | $5,150.00 | $5,150.00 | 4,963 | — | — |
| 2022-02-16 | $4,718.00 | $4,718.00 | 4,434 | — | — |
| 2022-02-15 | $4,701.00 | $4,701.00 | 3,829 | — | — |
| 2022-02-14 | $5,184.00 | $5,184.00 | 5,125 | — | — |
| 2022-02-11 | $5,270.00 | $5,270.00 | 6,605 | — | — |
| 2022-02-10 | $4,785.00 | $4,785.00 | 6,421 | — | — |
| 2022-02-09 | $4,514.00 | $4,514.00 | 4,944 | — | — |
| 2022-02-08 | $4,887.00 | $4,887.00 | 5,144 | — | — |
| 2022-02-07 | $5,164.00 | $5,164.00 | 6,635 | — | — |
| 2022-02-04 | $4,859.00 | $4,859.00 | 9,081 | — | — |
| 2022-02-03 | $5,216.00 | $5,216.00 | 8,243 | — | — |
| 2022-02-02 | $4,482.00 | $4,482.00 | 6,957 | — | — |
| 2022-02-01 | $4,444.00 | $4,444.00 | 5,786 | — | — |
| 2022-01-31 | $4,630.00 | $4,630.00 | 9,495 | — | — |
| 2022-01-28 | $5,638.00 | $5,638.00 | 6,134 | — | — |
| 2022-01-27 | $6,125.00 | $6,125.00 | 5,090 | — | — |
| 2022-01-26 | $5,831.00 | $5,831.00 | 7,942 | — | — |
| 2022-01-25 | $5,859.00 | $5,859.00 | 7,880 | — | — |
| 2022-01-24 | $5,478.00 | $5,478.00 | 16,647 | — | — |
| 2022-01-21 | $5,294.00 | $5,294.00 | 11,465 | — | — |
| 2022-01-20 | $4,612.00 | $4,612.00 | 7,527 | — | — |
| 2022-01-19 | $4,530.00 | $4,530.00 | 4,802 | — | — |
| 2022-01-18 | $4,420.00 | $4,420.00 | 4,640 | — | — |
| 2022-01-14 | $4,104.00 | $4,104.00 | 6,222 | — | — |
| 2022-01-13 | $4,235.00 | $4,235.00 | 7,323 | — | — |
| 2022-01-12 | $3,830.00 | $3,830.00 | 3,970 | — | — |
| 2022-01-11 | $3,991.00 | $3,991.00 | 4,317 | — | — |
| 2022-01-10 | $4,178.00 | $4,178.00 | 7,634 | — | — |
| 2022-01-07 | $4,189.00 | $4,189.00 | 4,677 | — | — |
| 2022-01-06 | $4,125.00 | $4,125.00 | 5,572 | — | — |
| 2022-01-05 | $4,233.00 | $4,233.00 | 7,046 | — | — |
| 2022-01-04 | $3,854.00 | $3,854.00 | 5,264 | — | — |
| 2022-01-03 | $3,630.00 | $3,630.00 | 3,846 | — | — |