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
- 2022-02-16 to 2026-08-27
- 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 | $828.00 | $828.00 | 741 |
| 2022-12-29 | $718.00 | $718.00 | 32 |
| 2022-12-28 | $750.00 | $750.00 | 258 |
| 2022-12-27 | $798.00 | $798.00 | 50 |
| 2022-12-23 | $834.00 | $834.00 | 58 |
| 2022-12-22 | $832.00 | $832.00 | 128 |
| 2022-12-21 | $859.00 | $859.00 | 225 |
| 2022-12-20 | $852.00 | $852.00 | 507 |
| 2022-12-19 | $807.00 | $807.00 | 196 |
| 2022-12-16 | $1,130.00 | $1,130.00 | 618 |
| 2022-12-15 | $821.00 | $821.00 | 179 |
| 2022-12-14 | $835.00 | $835.00 | 384 |
| 2022-12-13 | $871.00 | $871.00 | 238 |
| 2022-12-12 | $937.00 | $937.00 | 420 |
| 2022-12-09 | $860.00 | $860.00 | 239 |
| 2022-12-08 | $883.00 | $883.00 | 196 |
| 2022-12-07 | $810.00 | $810.00 | 473 |
| 2022-12-06 | $902.00 | $902.00 | 431 |
| 2022-12-05 | $980.00 | $980.00 | 662 |
| 2022-12-02 | $1,328.00 | $1,328.00 | 204 |
| 2022-12-01 | $1,351.00 | $1,351.00 | 246 |
| 2022-11-30 | $1,343.00 | $1,343.00 | 555 |
| 2022-11-29 | $1,366.00 | $1,366.00 | 702 |
| 2022-11-28 | $1,210.00 | $1,210.00 | 773 |
| 2022-11-25 | $1,046.00 | $1,046.00 | 163 |
| 2022-11-23 | $1,021.00 | $1,021.00 | 1,012 |
| 2022-11-22 | $917.00 | $917.00 | 810 |
| 2022-11-21 | $884.40 | $884.40 | 392 |
| 2022-11-18 | $1,035.00 | $1,035.00 | 1,029 |
| 2022-11-17 | $1,004.00 | $1,004.00 | 210 |
| 2022-11-16 | $1,024.00 | $1,024.00 | 803 |
| 2022-11-15 | $914.00 | $914.00 | 159 |
| 2022-11-14 | $880.00 | $880.00 | 908 |
| 2022-11-11 | $945.00 | $945.00 | 250 |
| 2022-11-10 | $930.00 | $930.00 | 635 |
| 2022-11-09 | $835.00 | $835.00 | 42 |
| 2022-11-08 | $876.00 | $876.00 | 1,255 |
| 2022-11-07 | $815.00 | $815.00 | 347 |
| 2022-11-04 | $849.00 | $849.00 | 361 |
| 2022-11-03 | $876.80 | $876.80 | 480 |
| 2022-11-02 | $849.90 | $849.90 | 207 |
| 2022-11-01 | $800.00 | $800.00 | 30 |
| 2022-10-31 | $770.00 | $770.00 | 178 |
| 2022-10-28 | $825.00 | $825.00 | 186 |
| 2022-10-27 | $790.00 | $790.00 | 372 |
| 2022-10-26 | $740.00 | $740.00 | 24 |
| 2022-10-25 | $666.00 | $666.00 | 78 |
| 2022-10-24 | $630.00 | $630.00 | 48 |
| 2022-10-21 | $663.00 | $663.00 | 104 |
| 2022-10-20 | $720.00 | $720.00 | 14 |
| 2022-10-19 | $700.00 | $700.00 | 37 |
| 2022-10-18 | $694.00 | $694.00 | 118 |
| 2022-10-17 | $628.00 | $628.00 | 89 |
| 2022-10-14 | $610.00 | $610.00 | 185 |
| 2022-10-13 | $606.00 | $606.00 | 86 |
| 2022-10-12 | $605.00 | $605.00 | 50 |
| 2022-10-11 | $584.00 | $584.00 | 142 |
| 2022-10-10 | $580.00 | $580.00 | 35 |
| 2022-10-07 | $585.00 | $585.00 | 7 |
| 2022-10-06 | $510.00 | $510.00 | 6 |
| 2022-10-05 | $553.00 | $553.00 | 164 |
| 2022-10-04 | $600.00 | $600.00 | 181 |
| 2022-10-03 | $526.50 | $526.50 | 19 |
| 2022-09-30 | $600.00 | $600.00 | 142 |
| 2022-09-29 | $597.00 | $597.00 | 0 |
| 2022-09-28 | $597.00 | $597.00 | 18 |
| 2022-09-27 | $563.00 | $563.00 | 26 |
| 2022-09-26 | $520.00 | $520.00 | 106 |
| 2022-09-23 | $603.00 | $603.00 | 76 |
| 2022-09-22 | $629.00 | $629.00 | 145 |
| 2022-09-21 | $622.00 | $622.00 | 387 |
| 2022-09-20 | $600.00 | $600.00 | 160 |
| 2022-09-19 | $572.00 | $572.00 | 147 |
| 2022-09-16 | $515.00 | $515.00 | 87 |
| 2022-09-15 | $509.00 | $509.00 | 69 |
| 2022-09-14 | $525.00 | $525.00 | 223 |
| 2022-09-13 | $440.00 | $440.00 | 10 |
| 2022-09-12 | $413.00 | $413.00 | 24 |
| 2022-09-09 | $412.00 | $412.00 | 7 |
| 2022-09-08 | $420.00 | $420.00 | 37 |
| 2022-09-07 | $437.50 | $437.50 | 35 |
| 2022-09-06 | $450.50 | $450.50 | 34 |
| 2022-09-02 | $468.00 | $468.00 | 543 |
| 2022-09-01 | $475.00 | $475.00 | 492 |
| 2022-08-31 | $380.00 | $380.00 | 104 |
| 2022-08-30 | $331.00 | $331.00 | 49 |
| 2022-08-29 | $340.00 | $340.00 | 30 |
| 2022-08-26 | $364.00 | $364.00 | 22 |
| 2022-08-25 | $381.00 | $381.00 | 22 |
| 2022-08-24 | $368.00 | $368.00 | 24 |
| 2022-08-23 | $399.00 | $399.00 | 203 |
| 2022-08-22 | $355.00 | $355.00 | 105 |
| 2022-08-19 | $359.50 | $359.50 | 183 |
| 2022-08-18 | $347.00 | $347.00 | 128 |
| 2022-08-17 | $366.00 | $366.00 | 226 |
| 2022-08-16 | $360.00 | $360.00 | 239 |
| 2022-08-15 | $382.00 | $382.00 | 292 |
| 2022-08-12 | $380.00 | $380.00 | 356 |
| 2022-08-11 | $370.00 | $370.00 | 246 |
| 2022-08-10 | $357.40 | $357.40 | 235 |
| 2022-08-09 | $359.00 | $359.00 | 874 |
| 2022-08-08 | $432.00 | $432.00 | 1,077 |
| 2022-08-05 | $458.00 | $458.00 | 2,972 |
| 2022-08-04 | $451.00 | $451.00 | 1,591 |
| 2022-08-03 | $500.00 | $500.00 | 3,451 |
| 2022-08-02 | $707.00 | $707.00 | 16,306 |
| 2022-08-01 | $503.00 | $503.00 | 455 |
| 2022-07-29 | $474.00 | $474.00 | 628 |
| 2022-07-28 | $338.00 | $338.00 | 320 |
| 2022-07-27 | $295.00 | $295.00 | 12 |
| 2022-07-26 | $260.10 | $260.10 | 10 |
| 2022-07-25 | $299.00 | $299.00 | 8 |
| 2022-07-22 | $288.40 | $288.40 | 171 |
| 2022-07-21 | $485.00 | $485.00 | 6 |
| 2022-07-20 | $493.50 | $493.50 | 3 |
| 2022-07-19 | $503.00 | $503.00 | 3 |
| 2022-07-18 | $517.00 | $517.00 | 0 |
| 2022-07-15 | $517.00 | $517.00 | 0 |
| 2022-07-14 | $517.00 | $517.00 | 3 |
| 2022-07-13 | $573.00 | $573.00 | 0 |
| 2022-07-12 | $573.00 | $573.00 | 2 |
| 2022-07-11 | $595.00 | $595.00 | 1 |
| 2022-07-08 | $545.00 | $545.00 | 9 |
| 2022-07-07 | $548.90 | $548.90 | 5 |
| 2022-07-06 | $543.00 | $543.00 | 3 |
| 2022-07-05 | $560.00 | $560.00 | 0 |
| 2022-07-01 | $560.00 | $560.00 | 18 |
| 2022-06-30 | $530.00 | $530.00 | 0 |
| 2022-06-29 | $530.00 | $530.00 | 0 |
| 2022-06-28 | $530.00 | $530.00 | 0 |
| 2022-06-27 | $530.00 | $530.00 | 6 |
| 2022-06-24 | $578.00 | $578.00 | 16 |
| 2022-06-23 | $600.00 | $600.00 | 4 |
| 2022-06-22 | $613.00 | $613.00 | 6 |
| 2022-06-21 | $547.00 | $547.00 | 9 |
| 2022-06-17 | $616.00 | $616.00 | 0 |
| 2022-06-16 | $616.00 | $616.00 | 0 |
| 2022-06-15 | $616.00 | $616.00 | 61 |
| 2022-06-14 | $540.00 | $540.00 | 17 |
| 2022-06-13 | $549.00 | $549.00 | 17 |
| 2022-06-10 | $598.00 | $598.00 | 15 |
| 2022-06-09 | $552.00 | $552.00 | 8 |
| 2022-06-08 | $550.00 | $550.00 | 35 |
| 2022-06-07 | $513.00 | $513.00 | 5 |
| 2022-06-06 | $580.00 | $580.00 | 0 |
| 2022-06-03 | $580.00 | $580.00 | 0 |
| 2022-06-02 | $580.00 | $580.00 | 58 |
| 2022-06-01 | $607.00 | $607.00 | 2 |
| 2022-05-31 | $575.00 | $575.00 | 0 |
| 2022-05-27 | $575.00 | $575.00 | 15 |
| 2022-05-26 | $635.00 | $635.00 | 56 |
| 2022-05-25 | $610.00 | $610.00 | 4 |
| 2022-05-24 | $601.00 | $601.00 | 29 |
| 2022-05-23 | $632.00 | $632.00 | 28 |
| 2022-05-20 | $638.00 | $638.00 | 18 |
| 2022-05-19 | $688.50 | $688.50 | 4 |
| 2022-05-18 | $650.00 | $650.00 | 12 |
| 2022-05-17 | $630.00 | $630.00 | 88 |
| 2022-05-16 | $651.00 | $651.00 | 30 |
| 2022-05-13 | $700.00 | $700.00 | 12 |
| 2022-05-12 | $725.00 | $725.00 | 47 |
| 2022-05-11 | $754.50 | $754.50 | 45 |
| 2022-05-10 | $743.50 | $743.50 | 11 |
| 2022-05-09 | $745.00 | $745.00 | 64 |
| 2022-05-06 | $792.00 | $792.00 | 0 |
| 2022-05-05 | $792.00 | $792.00 | 11 |
| 2022-05-04 | $792.00 | $792.00 | 11 |
| 2022-05-03 | $801.00 | $801.00 | 5 |
| 2022-05-02 | $830.00 | $830.00 | 0 |
| 2022-04-29 | $830.00 | $830.00 | 18 |
| 2022-04-28 | $831.00 | $831.00 | 56 |
| 2022-04-27 | $810.00 | $810.00 | 20 |
| 2022-04-26 | $819.00 | $819.00 | 276 |
| 2022-04-25 | $810.00 | $810.00 | 50 |
| 2022-04-22 | $847.00 | $847.00 | 188 |
| 2022-04-21 | $879.00 | $879.00 | 16 |
| 2022-04-20 | $921.00 | $921.00 | 19 |
| 2022-04-19 | $899.00 | $899.00 | 8 |
| 2022-04-18 | $869.00 | $869.00 | 14 |
| 2022-04-14 | $920.00 | $920.00 | 221 |
| 2022-04-13 | $975.00 | $975.00 | 48 |
| 2022-04-12 | $950.00 | $950.00 | 86 |
| 2022-04-11 | $892.00 | $892.00 | 18 |
| 2022-04-08 | $890.00 | $890.00 | 47 |
| 2022-04-07 | $915.00 | $915.00 | 105 |
| 2022-04-06 | $910.00 | $910.00 | 79 |
| 2022-04-05 | $914.00 | $914.00 | 36 |
| 2022-04-04 | $920.00 | $920.00 | 43 |
| 2022-04-01 | $955.30 | $955.30 | 9 |
| 2022-03-31 | $940.00 | $940.00 | 15 |
| 2022-03-30 | $940.00 | $940.00 | 43 |
| 2022-03-29 | $915.00 | $915.00 | 103 |
| 2022-03-28 | $880.00 | $880.00 | 395 |
| 2022-03-25 | $855.00 | $855.00 | 264 |
| 2022-03-24 | $819.00 | $819.00 | 228 |
| 2022-03-23 | $785.00 | $785.00 | 45 |
| 2022-03-22 | $741.00 | $741.00 | 269 |
| 2022-03-21 | $647.00 | $647.00 | 359 |
| 2022-03-18 | $670.00 | $670.00 | 295 |
| 2022-03-17 | $643.30 | $643.30 | 44 |
| 2022-03-16 | $665.00 | $665.00 | 329 |
| 2022-03-15 | $643.00 | $643.00 | 417 |
| 2022-03-14 | $660.00 | $660.00 | 839 |
| 2022-03-11 | $720.00 | $720.00 | 420 |
| 2022-03-10 | $769.00 | $769.00 | 40 |
| 2022-03-09 | $750.00 | $750.00 | 95 |
| 2022-03-08 | $740.00 | $740.00 | 519 |
| 2022-03-07 | $730.00 | $730.00 | 562 |
| 2022-03-04 | $766.00 | $766.00 | 439 |
| 2022-03-03 | $790.00 | $790.00 | 308 |
| 2022-03-02 | $779.00 | $779.00 | 403 |
| 2022-03-01 | $806.00 | $806.00 | 830 |
| 2022-02-28 | $822.00 | $822.00 | 638 |
| 2022-02-25 | $813.00 | $813.00 | 88 |
| 2022-02-24 | $768.00 | $768.00 | 607 |
| 2022-02-23 | $781.00 | $781.00 | 660 |
| 2022-02-22 | $803.00 | $803.00 | 1,079 |
| 2022-02-18 | $816.00 | $816.00 | 2,465 |
| 2022-02-17 | $900.00 | $900.00 | 8,808 |
| 2022-02-16 | $1,292.00 | $1,292.00 | 13,456 |