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
- 2020-08-26 to 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $1,606.00 | $1,606.00 | 8,038 |
| 2022-12-29 | $1,537.00 | $1,537.00 | 10,079 |
| 2022-12-28 | $1,533.00 | $1,533.00 | 17,111 |
| 2022-12-27 | $1,691.00 | $1,691.00 | 4,010 |
| 2022-12-23 | $1,825.00 | $1,825.00 | 4,893 |
| 2022-12-22 | $1,858.00 | $1,858.00 | 3,816 |
| 2022-12-21 | $1,983.00 | $1,983.00 | 3,972 |
| 2022-12-20 | $1,956.00 | $1,956.00 | 1,893 |
| 2022-12-19 | $2,045.00 | $2,045.00 | 2,748 |
| 2022-12-16 | $2,108.00 | $2,108.00 | 6,610 |
| 2022-12-15 | $2,181.00 | $2,181.00 | 4,802 |
| 2022-12-14 | $2,298.00 | $2,298.00 | 2,551 |
| 2022-12-13 | $2,161.00 | $2,161.00 | 2,636 |
| 2022-12-12 | $2,084.00 | $2,084.00 | 2,337 |
| 2022-12-09 | $2,000.00 | $2,000.00 | 3,965 |
| 2022-12-08 | $2,052.00 | $2,052.00 | 8,917 |
| 2022-12-07 | $2,009.00 | $2,009.00 | 2,247 |
| 2022-12-06 | $2,056.00 | $2,056.00 | 2,977 |
| 2022-12-05 | $2,184.00 | $2,184.00 | 2,593 |
| 2022-12-02 | $2,268.00 | $2,268.00 | 3,312 |
| 2022-12-01 | $2,155.00 | $2,155.00 | 3,545 |
| 2022-11-30 | $2,302.00 | $2,302.00 | 4,615 |
| 2022-11-29 | $2,202.00 | $2,202.00 | 2,861 |
| 2022-11-28 | $2,246.00 | $2,246.00 | 6,039 |
| 2022-11-25 | $2,405.00 | $2,405.00 | 2,574 |
| 2022-11-23 | $2,376.00 | $2,376.00 | 5,039 |
| 2022-11-22 | $2,186.00 | $2,186.00 | 2,777 |
| 2022-11-21 | $2,233.00 | $2,233.00 | 2,709 |
| 2022-11-18 | $2,195.00 | $2,195.00 | 4,863 |
| 2022-11-17 | $2,294.00 | $2,294.00 | 7,181 |
| 2022-11-16 | $2,229.00 | $2,229.00 | 4,601 |
| 2022-11-15 | $2,189.00 | $2,189.00 | 6,603 |
| 2022-11-14 | $2,098.00 | $2,098.00 | 7,659 |
| 2022-11-11 | $2,101.00 | $2,101.00 | 14,158 |
| 2022-11-10 | $1,951.00 | $1,951.00 | 11,629 |
| 2022-11-09 | $1,753.00 | $1,753.00 | 3,888 |
| 2022-11-08 | $1,726.00 | $1,726.00 | 3,544 |
| 2022-11-07 | $1,594.00 | $1,594.00 | 3,981 |
| 2022-11-04 | $1,662.00 | $1,662.00 | 3,661 |
| 2022-11-03 | $1,640.00 | $1,640.00 | 5,720 |
| 2022-11-02 | $1,600.00 | $1,600.00 | 6,016 |
| 2022-11-01 | $1,728.00 | $1,728.00 | 2,994 |
| 2022-10-31 | $1,728.00 | $1,728.00 | 5,306 |
| 2022-10-28 | $1,665.00 | $1,665.00 | 5,792 |
| 2022-10-27 | $1,816.00 | $1,816.00 | 3,623 |
| 2022-10-26 | $1,741.00 | $1,741.00 | 6,021 |
| 2022-10-25 | $1,694.00 | $1,694.00 | 7,641 |
| 2022-10-24 | $1,475.00 | $1,475.00 | 16,938 |
| 2022-10-21 | $1,698.00 | $1,698.00 | 8,482 |
| 2022-10-20 | $1,698.00 | $1,698.00 | 3,871 |
| 2022-10-19 | $1,789.00 | $1,789.00 | 4,399 |
| 2022-10-18 | $1,805.00 | $1,805.00 | 5,080 |
| 2022-10-17 | $1,698.00 | $1,698.00 | 5,593 |
| 2022-10-14 | $1,806.00 | $1,806.00 | 6,152 |
| 2022-10-13 | $1,889.00 | $1,889.00 | 4,887 |
| 2022-10-12 | $1,899.00 | $1,899.00 | 6,598 |
| 2022-10-11 | $2,072.00 | $2,072.00 | 3,513 |
| 2022-10-10 | $2,067.00 | $2,067.00 | 4,931 |
| 2022-10-07 | $2,132.00 | $2,132.00 | 6,955 |
| 2022-10-06 | $2,228.00 | $2,228.00 | 9,476 |
| 2022-10-05 | $2,466.00 | $2,466.00 | 5,272 |
| 2022-10-04 | $2,563.00 | $2,563.00 | 5,692 |
| 2022-10-03 | $2,476.00 | $2,476.00 | 7,542 |
| 2022-09-30 | $2,377.00 | $2,377.00 | 4,953 |
| 2022-09-29 | $2,341.00 | $2,341.00 | 9,974 |
| 2022-09-28 | $2,420.00 | $2,420.00 | 6,453 |
| 2022-09-27 | $2,440.00 | $2,440.00 | 9,361 |
| 2022-09-26 | $2,166.00 | $2,166.00 | 6,525 |
| 2022-09-23 | $2,269.00 | $2,269.00 | 9,820 |
| 2022-09-22 | $2,279.00 | $2,279.00 | 11,576 |
| 2022-09-21 | $2,434.00 | $2,434.00 | 6,144 |
| 2022-09-20 | $2,436.00 | $2,436.00 | 10,361 |
| 2022-09-19 | $2,615.00 | $2,615.00 | 18,261 |
| 2022-09-16 | $2,560.00 | $2,560.00 | 11,271 |
| 2022-09-15 | $2,472.00 | $2,472.00 | 18,234 |
| 2022-09-14 | $2,406.00 | $2,406.00 | 6,231 |
| 2022-09-13 | $2,299.00 | $2,299.00 | 10,166 |
| 2022-09-12 | $2,300.00 | $2,300.00 | 5,475 |
| 2022-09-09 | $2,269.00 | $2,269.00 | 6,645 |
| 2022-09-08 | $2,255.00 | $2,255.00 | 15,553 |
| 2022-09-07 | $2,122.00 | $2,122.00 | 5,779 |
| 2022-09-06 | $1,940.00 | $1,940.00 | 3,197 |
| 2022-09-02 | $1,877.00 | $1,877.00 | 2,216 |
| 2022-09-01 | $1,889.00 | $1,889.00 | 3,459 |
| 2022-08-31 | $1,985.00 | $1,985.00 | 3,739 |
| 2022-08-30 | $1,908.00 | $1,908.00 | 5,102 |
| 2022-08-29 | $2,073.00 | $2,073.00 | 4,447 |
| 2022-08-26 | $2,054.00 | $2,054.00 | 2,590 |
| 2022-08-25 | $2,064.00 | $2,064.00 | 4,158 |
| 2022-08-24 | $2,047.00 | $2,047.00 | 3,976 |
| 2022-08-23 | $1,914.00 | $1,914.00 | 6,706 |
| 2022-08-22 | $1,763.00 | $1,763.00 | 6,530 |
| 2022-08-19 | $1,786.00 | $1,786.00 | 15,041 |
| 2022-08-18 | $2,185.00 | $2,185.00 | 8,841 |
| 2022-08-17 | $2,043.00 | $2,043.00 | 6,385 |
| 2022-08-16 | $2,080.00 | $2,080.00 | 7,401 |
| 2022-08-15 | $2,214.00 | $2,214.00 | 7,919 |
| 2022-08-12 | $2,192.00 | $2,192.00 | 10,698 |
| 2022-08-11 | $1,965.00 | $1,965.00 | 6,018 |
| 2022-08-10 | $2,039.00 | $2,039.00 | 4,309 |
| 2022-08-09 | $1,924.00 | $1,924.00 | 4,936 |
| 2022-08-08 | $1,865.00 | $1,865.00 | 5,961 |
| 2022-08-05 | $1,888.00 | $1,888.00 | 8,731 |
| 2022-08-04 | $1,828.00 | $1,828.00 | 7,125 |
| 2022-08-03 | $1,792.00 | $1,792.00 | 5,038 |
| 2022-08-02 | $1,898.00 | $1,898.00 | 6,046 |
| 2022-08-01 | $1,745.00 | $1,745.00 | 8,356 |
| 2022-07-29 | $1,725.00 | $1,725.00 | 16,268 |
| 2022-07-28 | $1,445.00 | $1,445.00 | 14,096 |
| 2022-07-27 | $1,136.00 | $1,136.00 | 6,128 |
| 2022-07-26 | $1,094.00 | $1,094.00 | 2,273 |
| 2022-07-25 | $1,148.00 | $1,148.00 | 2,253 |
| 2022-07-22 | $1,074.00 | $1,074.00 | 2,010 |
| 2022-07-21 | $1,141.00 | $1,141.00 | 1,726 |
| 2022-07-20 | $1,155.00 | $1,155.00 | 2,264 |
| 2022-07-19 | $1,109.00 | $1,109.00 | 2,448 |
| 2022-07-18 | $1,090.00 | $1,090.00 | 4,652 |
| 2022-07-15 | $1,074.50 | $1,074.50 | 12,666 |
| 2022-07-14 | $1,229.00 | $1,229.00 | 2,673 |
| 2022-07-13 | $1,209.00 | $1,209.00 | 2,134 |
| 2022-07-12 | $1,234.00 | $1,234.00 | 3,348 |
| 2022-07-11 | $1,334.00 | $1,334.00 | 2,136 |
| 2022-07-08 | $1,437.00 | $1,437.00 | 3,228 |
| 2022-07-07 | $1,327.00 | $1,327.00 | 2,605 |
| 2022-07-06 | $1,233.00 | $1,233.00 | 2,858 |
| 2022-07-05 | $1,248.00 | $1,248.00 | 2,165 |
| 2022-07-01 | $1,275.00 | $1,275.00 | 1,882 |
| 2022-06-30 | $1,329.00 | $1,329.00 | 3,692 |
| 2022-06-29 | $1,176.00 | $1,176.00 | 8,070 |
| 2022-06-28 | $1,291.00 | $1,291.00 | 2,694 |
| 2022-06-27 | $1,353.00 | $1,353.00 | 3,206 |
| 2022-06-24 | $1,294.00 | $1,294.00 | 3,821 |
| 2022-06-23 | $1,405.00 | $1,405.00 | 4,596 |
| 2022-06-22 | $1,318.00 | $1,318.00 | 2,866 |
| 2022-06-21 | $1,260.00 | $1,260.00 | 3,219 |
| 2022-06-17 | $1,150.00 | $1,150.00 | 0 |
| 2022-06-16 | $1,150.00 | $1,150.00 | 4,833 |
| 2022-06-15 | $1,231.00 | $1,231.00 | 5,093 |
| 2022-06-14 | $1,088.00 | $1,088.00 | 6,006 |
| 2022-06-13 | $1,210.00 | $1,210.00 | 8,315 |
| 2022-06-10 | $1,350.00 | $1,350.00 | 2,565 |
| 2022-06-09 | $1,359.00 | $1,359.00 | 1,911 |
| 2022-06-08 | $1,426.00 | $1,426.00 | 3,927 |
| 2022-06-07 | $1,421.00 | $1,421.00 | 2,580 |
| 2022-06-06 | $1,352.00 | $1,352.00 | 5,018 |
| 2022-06-03 | $1,311.00 | $1,311.00 | 3,467 |
| 2022-06-02 | $1,295.00 | $1,295.00 | 6,319 |
| 2022-06-01 | $1,179.00 | $1,179.00 | 3,791 |
| 2022-05-31 | $1,196.00 | $1,196.00 | 6,613 |
| 2022-05-27 | $1,290.00 | $1,290.00 | 9,109 |
| 2022-05-26 | $1,204.00 | $1,204.00 | 2,748 |
| 2022-05-25 | $1,152.00 | $1,152.00 | 2,389 |
| 2022-05-24 | $1,095.00 | $1,095.00 | 3,279 |
| 2022-05-23 | $1,203.00 | $1,203.00 | 2,448 |
| 2022-05-20 | $1,242.00 | $1,242.00 | 3,447 |
| 2022-05-19 | $1,225.00 | $1,225.00 | 3,053 |
| 2022-05-18 | $1,105.00 | $1,105.00 | 2,644 |
| 2022-05-17 | $1,087.00 | $1,087.00 | 2,343 |
| 2022-05-16 | $1,005.00 | $1,005.00 | 1,889 |
| 2022-05-13 | $1,028.00 | $1,028.00 | 2,112 |
| 2022-05-12 | $965.00 | $965.00 | 2,887 |
| 2022-05-11 | $930.00 | $930.00 | 3,860 |
| 2022-05-10 | $1,015.00 | $1,015.00 | 5,365 |
| 2022-05-09 | $1,089.00 | $1,089.00 | 3,200 |
| 2022-05-06 | $1,195.00 | $1,195.00 | 3,702 |
| 2022-05-05 | $1,321.00 | $1,321.00 | 2,571 |
| 2022-05-04 | $1,377.00 | $1,377.00 | 7,801 |
| 2022-05-03 | $1,217.00 | $1,217.00 | 2,563 |
| 2022-05-02 | $1,142.00 | $1,142.00 | 4,405 |
| 2022-04-29 | $1,158.00 | $1,158.00 | 1,890 |
| 2022-04-28 | $1,170.00 | $1,170.00 | 1,717 |
| 2022-04-27 | $1,129.00 | $1,129.00 | 2,832 |
| 2022-04-26 | $1,125.00 | $1,125.00 | 5,659 |
| 2022-04-25 | $1,085.00 | $1,085.00 | 9,206 |
| 2022-04-22 | $1,134.00 | $1,134.00 | 14,455 |
| 2022-04-21 | $1,287.00 | $1,287.00 | 8,876 |
| 2022-04-20 | $1,423.00 | $1,423.00 | 7,073 |
| 2022-04-19 | $1,379.00 | $1,379.00 | 1,899 |
| 2022-04-18 | $1,330.00 | $1,330.00 | 2,822 |
| 2022-04-14 | $1,329.00 | $1,329.00 | 3,386 |
| 2022-04-13 | $1,366.00 | $1,366.00 | 3,450 |
| 2022-04-12 | $1,298.00 | $1,298.00 | 3,162 |
| 2022-04-11 | $1,280.00 | $1,280.00 | 2,486 |
| 2022-04-08 | $1,249.00 | $1,249.00 | 2,269 |
| 2022-04-07 | $1,294.00 | $1,294.00 | 6,028 |
| 2022-04-06 | $1,339.00 | $1,339.00 | 3,622 |
| 2022-04-05 | $1,397.00 | $1,397.00 | 3,482 |
| 2022-04-04 | $1,502.00 | $1,502.00 | 2,764 |
| 2022-04-01 | $1,400.00 | $1,400.00 | 4,021 |
| 2022-03-31 | $1,448.00 | $1,448.00 | 3,213 |
| 2022-03-30 | $1,452.00 | $1,452.00 | 4,514 |
| 2022-03-29 | $1,490.00 | $1,490.00 | 7,279 |
| 2022-03-28 | $1,437.00 | $1,437.00 | 6,864 |
| 2022-03-25 | $1,302.00 | $1,302.00 | 6,484 |
| 2022-03-24 | $1,370.00 | $1,370.00 | 5,334 |
| 2022-03-23 | $1,387.00 | $1,387.00 | 4,508 |
| 2022-03-22 | $1,403.00 | $1,403.00 | 4,693 |
| 2022-03-21 | $1,363.00 | $1,363.00 | 4,271 |
| 2022-03-18 | $1,340.00 | $1,340.00 | 7,994 |
| 2022-03-17 | $1,312.00 | $1,312.00 | 4,252 |
| 2022-03-16 | $1,297.00 | $1,297.00 | 5,746 |
| 2022-03-15 | $1,210.00 | $1,210.00 | 4,384 |
| 2022-03-14 | $1,165.00 | $1,165.00 | 6,026 |
| 2022-03-11 | $1,304.00 | $1,304.00 | 3,549 |
| 2022-03-10 | $1,320.00 | $1,320.00 | 4,417 |
| 2022-03-09 | $1,389.00 | $1,389.00 | 8,147 |
| 2022-03-08 | $1,362.00 | $1,362.00 | 18,934 |
| 2022-03-07 | $1,102.00 | $1,102.00 | 4,995 |
| 2022-03-04 | $1,026.00 | $1,026.00 | 4,725 |
| 2022-03-03 | $1,036.00 | $1,036.00 | 3,631 |
| 2022-03-02 | $1,073.00 | $1,073.00 | 5,881 |
| 2022-03-01 | $1,164.00 | $1,164.00 | 6,761 |
| 2022-02-28 | $1,084.00 | $1,084.00 | 12,868 |
| 2022-02-25 | $985.00 | $985.00 | 4,217 |
| 2022-02-24 | $936.00 | $936.00 | 6,601 |
| 2022-02-23 | $807.00 | $807.00 | 4,635 |
| 2022-02-22 | $811.00 | $811.00 | 4,680 |
| 2022-02-18 | $884.00 | $884.00 | 4,733 |
| 2022-02-17 | $938.00 | $938.00 | 4,335 |
| 2022-02-16 | $966.00 | $966.00 | 3,475 |
| 2022-02-15 | $997.00 | $997.00 | 3,616 |
| 2022-02-14 | $903.00 | $903.00 | 2,583 |
| 2022-02-11 | $918.00 | $918.00 | 3,926 |
| 2022-02-10 | $989.00 | $989.00 | 6,975 |
| 2022-02-09 | $988.00 | $988.00 | 8,015 |
| 2022-02-08 | $900.00 | $900.00 | 8,070 |
| 2022-02-07 | $859.00 | $859.00 | 3,620 |
| 2022-02-04 | $885.00 | $885.00 | 5,491 |
| 2022-02-03 | $882.00 | $882.00 | 4,622 |
| 2022-02-02 | $959.00 | $959.00 | 5,981 |
| 2022-02-01 | $1,019.00 | $1,019.00 | 9,194 |
| 2022-01-31 | $1,103.00 | $1,103.00 | 4,047 |
| 2022-01-28 | $991.00 | $991.00 | 4,709 |
| 2022-01-27 | $950.00 | $950.00 | 7,813 |
| 2022-01-26 | $1,026.00 | $1,026.00 | 6,857 |
| 2022-01-25 | $1,081.00 | $1,081.00 | 3,954 |
| 2022-01-24 | $1,155.00 | $1,155.00 | 10,068 |
| 2022-01-21 | $1,071.00 | $1,071.00 | 9,167 |
| 2022-01-20 | $1,160.00 | $1,160.00 | 4,570 |
| 2022-01-19 | $1,134.00 | $1,134.00 | 3,529 |
| 2022-01-18 | $1,173.00 | $1,173.00 | 6,674 |
| 2022-01-14 | $1,240.00 | $1,240.00 | 7,124 |
| 2022-01-13 | $1,197.00 | $1,197.00 | 6,165 |
| 2022-01-12 | $1,287.00 | $1,287.00 | 3,670 |
| 2022-01-11 | $1,264.00 | $1,264.00 | 8,003 |
| 2022-01-10 | $1,231.00 | $1,231.00 | 5,600 |
| 2022-01-07 | $1,262.00 | $1,262.00 | 5,249 |
| 2022-01-06 | $1,281.00 | $1,281.00 | 7,559 |
| 2022-01-05 | $1,311.00 | $1,311.00 | 6,920 |
| 2022-01-04 | $1,457.00 | $1,457.00 | 5,094 |
| 2022-01-03 | $1,483.00 | $1,483.00 | 3,831 |