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
- 1996-12-17 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 | $21,531.08 | $21,531.08 | 74 | — | — |
| 2022-12-29 | $17,942.57 | $17,942.57 | 37 | — | — |
| 2022-12-28 | $16,148.31 | $16,148.31 | 46 | — | — |
| 2022-12-27 | $17,942.57 | $17,942.57 | 42 | — | — |
| 2022-12-23 | $19,736.83 | $19,736.83 | 13 | — | — |
| 2022-12-22 | $19,736.83 | $19,736.83 | 26 | — | — |
| 2022-12-21 | $19,736.83 | $19,736.83 | 18 | — | — |
| 2022-12-20 | $19,736.83 | $19,736.83 | 23 | — | — |
| 2022-12-19 | $19,736.83 | $19,736.83 | 27 | — | — |
| 2022-12-16 | $17,942.57 | $17,942.57 | 35 | — | — |
| 2022-12-15 | $19,736.83 | $19,736.83 | 34 | — | — |
| 2022-12-14 | $23,325.34 | $23,325.34 | 22 | — | — |
| 2022-12-13 | $21,531.08 | $21,531.08 | 27 | — | — |
| 2022-12-12 | $21,531.08 | $21,531.08 | 32 | — | — |
| 2022-12-09 | $21,531.08 | $21,531.08 | 26 | — | — |
| 2022-12-08 | $19,736.83 | $19,736.83 | 23 | — | — |
| 2022-12-07 | $19,736.83 | $19,736.83 | 38 | — | — |
| 2022-12-06 | $21,531.08 | $21,531.08 | 30 | — | — |
| 2022-12-05 | $23,325.34 | $23,325.34 | 17 | — | — |
| 2022-12-02 | $25,119.60 | $25,119.60 | 19 | — | — |
| 2022-12-01 | $25,119.60 | $25,119.60 | 31 | — | — |
| 2022-11-30 | $23,325.34 | $23,325.34 | 29 | — | — |
| 2022-11-29 | $25,119.60 | $25,119.60 | 24 | — | — |
| 2022-11-28 | $25,119.60 | $25,119.60 | 21 | — | — |
| 2022-11-25 | $26,913.86 | $26,913.86 | 19 | — | — |
| 2022-11-23 | $26,913.86 | $26,913.86 | 29 | — | — |
| 2022-11-22 | $23,325.34 | $23,325.34 | 24 | — | — |
| 2022-11-21 | $25,119.60 | $25,119.60 | 22 | — | — |
| 2022-11-18 | $26,913.86 | $26,913.86 | 19 | — | — |
| 2022-11-17 | $25,119.60 | $25,119.60 | 22 | — | — |
| 2022-11-16 | $25,119.60 | $25,119.60 | 17 | — | — |
| 2022-11-15 | $25,119.60 | $25,119.60 | 16 | — | — |
| 2022-11-14 | $25,119.60 | $25,119.60 | 23 | — | — |
| 2022-11-11 | $26,913.86 | $26,913.86 | 26 | — | — |
| 2022-11-10 | $25,119.60 | $25,119.60 | 28 | — | — |
| 2022-11-09 | $21,531.08 | $21,531.08 | 36 | — | — |
| 2022-11-08 | $25,119.60 | $25,119.60 | 63 | — | — |
| 2022-11-07 | $28,708.11 | $28,708.11 | 30 | — | — |
| 2022-11-04 | $28,708.11 | $28,708.11 | 26 | — | — |
| 2022-11-03 | $28,708.11 | $28,708.11 | 17 | — | — |
| 2022-11-02 | $28,708.11 | $28,708.11 | 19 | — | — |
| 2022-11-01 | $30,502.37 | $30,502.37 | 20 | — | — |
| 2022-10-31 | $30,502.37 | $30,502.37 | 21 | — | — |
| 2022-10-28 | $30,502.37 | $30,502.37 | 23 | — | — |
| 2022-10-27 | $30,502.37 | $30,502.37 | 21 | — | — |
| 2022-10-26 | $30,502.37 | $30,502.37 | 37 | — | — |
| 2022-10-25 | $32,296.63 | $32,296.63 | 38 | — | — |
| 2022-10-24 | $30,502.37 | $30,502.37 | 32 | — | — |
| 2022-10-21 | $32,296.63 | $32,296.63 | 32 | — | — |
| 2022-10-20 | $30,502.37 | $30,502.37 | 25 | — | — |
| 2022-10-19 | $32,296.63 | $32,296.63 | 76 | — | — |
| 2022-10-18 | $32,296.63 | $32,296.63 | 31 | — | — |
| 2022-10-17 | $32,296.63 | $32,296.63 | 62 | — | — |
| 2022-10-14 | $30,502.37 | $30,502.37 | 41 | — | — |
| 2022-10-13 | $32,296.63 | $32,296.63 | 33 | — | — |
| 2022-10-12 | $32,296.63 | $32,296.63 | 25 | — | — |
| 2022-10-11 | $32,296.63 | $32,296.63 | 47 | — | — |
| 2022-10-10 | $32,296.63 | $32,296.63 | 42 | — | — |
| 2022-10-07 | $30,502.37 | $30,502.37 | 40 | — | — |
| 2022-10-06 | $32,296.63 | $32,296.63 | 54 | — | — |
| 2022-10-05 | $34,090.88 | $34,090.88 | 37 | — | — |
| 2022-10-04 | $35,885.14 | $35,885.14 | 33 | — | — |
| 2022-10-03 | $34,090.88 | $34,090.88 | 17 | — | — |
| 2022-09-30 | $32,296.63 | $32,296.63 | 27 | — | — |
| 2022-09-29 | $34,090.88 | $34,090.88 | 25 | — | — |
| 2022-09-28 | $37,679.40 | $37,679.40 | 33 | — | — |
| 2022-09-27 | $35,885.14 | $35,885.14 | 49 | — | — |
| 2022-09-26 | $34,090.88 | $34,090.88 | 30 | — | — |
| 2022-09-23 | $34,090.88 | $34,090.88 | 35 | — | — |
| 2022-09-22 | $35,885.14 | $35,885.14 | 59 | — | — |
| 2022-09-21 | $37,679.40 | $37,679.40 | 64 | — | — |
| 2022-09-20 | $39,473.66 | $39,473.66 | 29 | — | — |
| 2022-09-19 | $41,267.91 | $41,267.91 | 66 | — | — |
| 2022-09-16 | $44,856.43 | $44,856.43 | 43 | — | — |
| 2022-09-15 | $46,650.68 | $46,650.68 | 52 | — | — |
| 2022-09-14 | $44,856.43 | $44,856.43 | 43 | — | — |
| 2022-09-13 | $44,856.43 | $44,856.43 | 89 | — | — |
| 2022-09-12 | $50,239.20 | $50,239.20 | 45 | — | — |
| 2022-09-09 | $50,239.20 | $50,239.20 | 41 | — | — |
| 2022-09-08 | $52,033.45 | $52,033.45 | 24 | — | — |
| 2022-09-07 | $53,827.71 | $53,827.71 | 35 | — | — |
| 2022-09-06 | $52,033.45 | $52,033.45 | 28 | — | — |
| 2022-09-02 | $52,033.45 | $52,033.45 | 21 | — | — |
| 2022-09-01 | $52,033.45 | $52,033.45 | 31 | — | — |
| 2022-08-31 | $53,827.71 | $53,827.71 | 21 | — | — |
| 2022-08-30 | $52,033.45 | $52,033.45 | 25 | — | — |
| 2022-08-29 | $53,827.71 | $53,827.71 | 38 | — | — |
| 2022-08-26 | $52,033.45 | $52,033.45 | 27 | — | — |
| 2022-08-25 | $53,827.71 | $53,827.71 | 20 | — | — |
| 2022-08-24 | $53,827.71 | $53,827.71 | 24 | — | — |
| 2022-08-23 | $53,827.71 | $53,827.71 | 24 | — | — |
| 2022-08-22 | $53,827.71 | $53,827.71 | 31 | — | — |
| 2022-08-19 | $57,416.23 | $57,416.23 | 46 | — | — |
| 2022-08-18 | $57,416.23 | $57,416.23 | 37 | — | — |
| 2022-08-17 | $61,004.74 | $61,004.74 | 35 | — | — |
| 2022-08-16 | $59,210.48 | $59,210.48 | 72 | — | — |
| 2022-08-15 | $68,181.77 | $68,181.77 | 45 | — | — |
| 2022-08-12 | $66,387.51 | $66,387.51 | 50 | — | — |
| 2022-08-11 | $62,799.00 | $62,799.00 | 53 | — | — |
| 2022-08-10 | $62,799.00 | $62,799.00 | 53 | — | — |
| 2022-08-09 | $57,416.23 | $57,416.23 | 41 | — | — |
| 2022-08-08 | $61,004.74 | $61,004.74 | 85 | — | — |
| 2022-08-05 | $53,827.71 | $53,827.71 | 37 | — | — |
| 2022-08-04 | $52,033.45 | $52,033.45 | 58 | — | — |
| 2022-08-03 | $55,621.97 | $55,621.97 | 45 | — | — |
| 2022-08-02 | $55,621.97 | $55,621.97 | 65 | — | — |
| 2022-08-01 | $55,621.97 | $55,621.97 | 32 | — | — |
| 2022-07-29 | $55,621.97 | $55,621.97 | 36 | — | — |
| 2022-07-28 | $55,621.97 | $55,621.97 | 47 | — | — |
| 2022-07-27 | $55,621.97 | $55,621.97 | 43 | — | — |
| 2022-07-26 | $50,239.20 | $50,239.20 | 37 | — | — |
| 2022-07-25 | $55,621.97 | $55,621.97 | 41 | — | — |
| 2022-07-22 | $57,416.23 | $57,416.23 | 45 | — | — |
| 2022-07-21 | $62,799.00 | $62,799.00 | 60 | — | — |
| 2022-07-20 | $66,387.51 | $66,387.51 | 73 | — | — |
| 2022-07-19 | $64,593.25 | $64,593.25 | 67 | — | — |
| 2022-07-18 | $59,210.48 | $59,210.48 | 70 | — | — |
| 2022-07-15 | $55,621.97 | $55,621.97 | 37 | — | — |
| 2022-07-14 | $55,621.97 | $55,621.97 | 42 | — | — |
| 2022-07-13 | $57,416.23 | $57,416.23 | 31 | — | — |
| 2022-07-12 | $57,416.23 | $57,416.23 | 54 | — | — |
| 2022-07-11 | $55,621.97 | $55,621.97 | 58 | — | — |
| 2022-07-08 | $64,593.25 | $64,593.25 | 63 | — | — |
| 2022-07-07 | $62,799.00 | $62,799.00 | 71 | — | — |
| 2022-07-06 | $59,210.48 | $59,210.48 | 54 | — | — |
| 2022-07-05 | $61,004.74 | $61,004.74 | 102 | — | — |
| 2022-07-01 | $50,239.20 | $50,239.20 | 49 | — | — |
| 2022-06-30 | $48,444.94 | $48,444.94 | 49 | — | — |
| 2022-06-29 | $50,239.20 | $50,239.20 | 56 | — | — |
| 2022-06-28 | $46,650.68 | $46,650.68 | 48 | — | — |
| 2022-06-27 | $50,239.20 | $50,239.20 | 31 | — | — |
| 2022-06-24 | $50,239.20 | $50,239.20 | 36 | — | — |
| 2022-06-23 | $48,444.94 | $48,444.94 | 37 | — | — |
| 2022-06-22 | $52,033.45 | $52,033.45 | 66 | — | — |
| 2022-06-21 | $52,033.45 | $52,033.45 | 60 | — | — |
| 2022-06-17 | $52,033.45 | $52,033.45 | 113 | — | — |
| 2022-06-16 | $53,827.71 | $53,827.71 | 69 | — | — |
| 2022-06-15 | $50,239.20 | $50,239.20 | 110 | — | — |
| 2022-06-14 | $43,062.17 | $43,062.17 | 87 | — | — |
| 2022-06-13 | $44,856.43 | $44,856.43 | 112 | — | — |
| 2022-06-10 | $50,239.20 | $50,239.20 | 78 | — | — |
| 2022-06-09 | $53,827.71 | $53,827.71 | 75 | — | — |
| 2022-06-08 | $59,210.48 | $59,210.48 | 87 | — | — |
| 2022-06-07 | $62,799.00 | $62,799.00 | 81 | — | — |
| 2022-06-06 | $64,593.25 | $64,593.25 | 105 | — | — |
| 2022-06-03 | $66,387.51 | $66,387.51 | 90 | — | — |
| 2022-06-02 | $73,564.54 | $73,564.54 | 86 | — | — |
| 2022-06-01 | $75,358.80 | $75,358.80 | 152 | — | — |
| 2022-05-31 | $68,181.77 | $68,181.77 | 114 | — | — |
| 2022-05-27 | $64,593.25 | $64,593.25 | 175 | — | — |
| 2022-05-26 | $57,416.23 | $57,416.23 | 84 | — | — |
| 2022-05-25 | $55,621.97 | $55,621.97 | 87 | — | — |
| 2022-05-24 | $52,033.45 | $52,033.45 | 139 | — | — |
| 2022-05-23 | $55,621.97 | $55,621.97 | 89 | — | — |
| 2022-05-20 | $57,416.23 | $57,416.23 | 95 | — | — |
| 2022-05-19 | $57,416.23 | $57,416.23 | 85 | — | — |
| 2022-05-18 | $53,827.71 | $53,827.71 | 100 | — | — |
| 2022-05-17 | $53,827.71 | $53,827.71 | 94 | — | — |
| 2022-05-16 | $50,239.20 | $50,239.20 | 121 | — | — |
| 2022-05-13 | $53,827.71 | $53,827.71 | 172 | — | — |
| 2022-05-12 | $44,856.43 | $44,856.43 | 123 | — | — |
| 2022-05-11 | $43,062.17 | $43,062.17 | 124 | — | — |
| 2022-05-10 | $50,239.20 | $50,239.20 | 133 | — | — |
| 2022-05-09 | $48,444.94 | $48,444.94 | 167 | — | — |
| 2022-05-06 | $57,416.23 | $57,416.23 | 155 | — | — |
| 2022-05-05 | $62,799.00 | $62,799.00 | 142 | — | — |
| 2022-05-04 | $69,976.02 | $69,976.02 | 170 | — | — |
| 2022-05-03 | $69,976.02 | $69,976.02 | 103 | — | — |
| 2022-05-02 | $73,564.54 | $73,564.54 | 163 | — | — |
| 2022-04-29 | $71,770.28 | $71,770.28 | 176 | — | — |
| 2022-04-28 | $73,564.54 | $73,564.54 | 171 | — | — |
| 2022-04-27 | $71,770.28 | $71,770.28 | 192 | — | — |
| 2022-04-26 | $77,153.05 | $77,153.05 | 220 | — | — |
| 2022-04-25 | $86,124.34 | $86,124.34 | 162 | — | — |
| 2022-04-22 | $87,918.59 | $87,918.59 | 214 | — | — |
| 2022-04-21 | $91,507.11 | $91,507.11 | 274 | — | — |
| 2022-04-20 | $98,684.14 | $98,684.14 | 246 | — | — |
| 2022-04-19 | $109,449.68 | $109,449.68 | 298 | — | — |
| 2022-04-18 | $127,392.25 | $127,392.25 | 715 | — | — |
| 2022-04-14 | $98,684.14 | $98,684.14 | 166 | — | — |
| 2022-04-13 | $104,066.91 | $104,066.91 | 252 | — | — |
| 2022-04-12 | $96,889.88 | $96,889.88 | 178 | — | — |
| 2022-04-11 | $102,272.65 | $102,272.65 | 162 | — | — |
| 2022-04-08 | $107,655.42 | $107,655.42 | 228 | — | — |
| 2022-04-07 | $113,038.20 | $113,038.20 | 168 | — | — |
| 2022-04-06 | $118,420.96 | $118,420.96 | 383 | — | — |
| 2022-04-05 | $116,626.71 | $116,626.71 | 344 | — | — |
| 2022-04-04 | $129,186.51 | $129,186.51 | 256 | — | — |
| 2022-04-01 | $138,157.80 | $138,157.80 | 294 | — | — |
| 2022-03-31 | $150,717.59 | $150,717.59 | 280 | — | — |
| 2022-03-30 | $148,923.33 | $148,923.33 | 327 | — | — |
| 2022-03-29 | $156,100.36 | $156,100.36 | 434 | — | — |
| 2022-03-28 | $170,454.42 | $170,454.42 | 974 | — | — |
| 2022-03-25 | $148,923.33 | $148,923.33 | 925 | — | — |
| 2022-03-24 | $132,775.02 | $132,775.02 | 333 | — | — |
| 2022-03-23 | $125,597.99 | $125,597.99 | 272 | — | — |
| 2022-03-22 | $141,746.31 | $141,746.31 | 264 | — | — |
| 2022-03-21 | $148,923.33 | $148,923.33 | 1,134 | — | — |
| 2022-03-18 | $100,478.39 | $100,478.39 | 140 | — | — |
| 2022-03-17 | $98,684.14 | $98,684.14 | 116 | — | — |
| 2022-03-16 | $104,066.91 | $104,066.91 | 51 | — | — |
| 2022-03-15 | $95,095.63 | $95,095.63 | 55 | — | — |
| 2022-03-14 | $107,655.42 | $107,655.42 | 41 | — | — |
| 2022-03-11 | $139,952.05 | $139,952.05 | 4 | — | — |
| 2022-03-10 | $147,129.08 | $147,129.08 | 2 | — | — |
| 2022-03-09 | $150,717.59 | $150,717.59 | 4 | — | — |
| 2022-03-08 | $143,540.56 | $143,540.56 | 6 | — | — |
| 2022-03-07 | $139,952.05 | $139,952.05 | 6 | — | — |
| 2022-03-04 | $143,540.56 | $143,540.56 | 6 | — | — |
| 2022-03-03 | $154,306.11 | $154,306.11 | 7 | — | — |
| 2022-03-02 | $165,071.64 | $165,071.64 | 4 | — | — |
| 2022-03-01 | $165,071.64 | $165,071.64 | 15 | — | — |
| 2022-02-28 | $179,425.70 | $179,425.70 | 21 | — | — |
| 2022-02-25 | $170,454.42 | $170,454.42 | 4 | — | — |
| 2022-02-24 | $165,071.64 | $165,071.64 | 9 | — | — |
| 2022-02-23 | $147,129.08 | $147,129.08 | 3 | — | — |
| 2022-02-22 | $147,129.08 | $147,129.08 | 3 | — | — |
| 2022-02-18 | $156,100.36 | $156,100.36 | 5 | — | — |
| 2022-02-17 | $168,660.16 | $168,660.16 | 5 | — | — |
| 2022-02-16 | $177,631.45 | $177,631.45 | 4 | — | — |
| 2022-02-15 | $184,808.47 | $184,808.47 | 6 | — | — |
| 2022-02-14 | $165,071.64 | $165,071.64 | 2 | — | — |
| 2022-02-11 | $170,454.42 | $170,454.42 | 5 | — | — |
| 2022-02-10 | $186,602.73 | $186,602.73 | 8 | — | — |
| 2022-02-09 | $179,425.70 | $179,425.70 | 4 | — | — |
| 2022-02-08 | $168,660.16 | $168,660.16 | 3 | — | — |
| 2022-02-07 | $172,248.67 | $172,248.67 | 12 | — | — |
| 2022-02-04 | $163,277.39 | $163,277.39 | 4 | — | — |
| 2022-02-03 | $156,100.36 | $156,100.36 | 4 | — | — |
| 2022-02-02 | $157,894.63 | $157,894.63 | 4 | — | — |
| 2022-02-01 | $174,042.94 | $174,042.94 | 3 | — | — |
| 2022-01-31 | $168,660.16 | $168,660.16 | 5 | — | — |
| 2022-01-28 | $148,923.33 | $148,923.33 | 3 | — | — |
| 2022-01-27 | $139,952.05 | $139,952.05 | 7 | — | — |
| 2022-01-26 | $154,306.11 | $154,306.11 | 6 | — | — |
| 2022-01-25 | $152,511.84 | $152,511.84 | 4 | — | — |
| 2022-01-24 | $150,717.59 | $150,717.59 | 10 | — | — |
| 2022-01-21 | $150,717.59 | $150,717.59 | 8 | — | — |
| 2022-01-20 | $165,071.64 | $165,071.64 | 6 | — | — |
| 2022-01-19 | $166,865.91 | $166,865.91 | 15 | — | — |
| 2022-01-18 | $181,219.95 | $181,219.95 | 5 | — | — |
| 2022-01-14 | $191,985.50 | $191,985.50 | 5 | — | — |
| 2022-01-13 | $190,191.25 | $190,191.25 | 4 | — | — |
| 2022-01-12 | $197,368.28 | $197,368.28 | 4 | — | — |
| 2022-01-11 | $200,956.78 | $200,956.78 | 4 | — | — |
| 2022-01-10 | $191,985.50 | $191,985.50 | 10 | — | — |
| 2022-01-07 | $206,339.56 | $206,339.56 | 5 | — | — |
| 2022-01-06 | $204,545.30 | $204,545.30 | 6 | — | — |
| 2022-01-05 | $211,722.33 | $211,722.33 | 10 | — | — |
| 2022-01-04 | $238,636.19 | $238,636.19 | 8 | — | — |
| 2022-01-03 | $240,430.44 | $240,430.44 | 14 | — | — |