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
- 2009-10-01 to 2026-09-03
- 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 | $10,740.00 | $10,740.00 | 16 | — | — |
| 2022-12-29 | $10,260.00 | $10,260.00 | 19 | — | — |
| 2022-12-28 | $9,780.00 | $9,780.00 | 22 | — | — |
| 2022-12-27 | $10,620.00 | $10,620.00 | 71 | — | — |
| 2022-12-23 | $11,850.00 | $11,850.00 | 219 | — | — |
| 2022-12-22 | $10,710.00 | $10,710.00 | 88 | — | — |
| 2022-12-21 | $9,930.00 | $9,930.00 | 49 | — | — |
| 2022-12-20 | $9,810.00 | $9,810.00 | 99 | — | — |
| 2022-12-19 | $12,060.00 | $12,060.00 | 121 | — | — |
| 2022-12-16 | $13,230.00 | $13,230.00 | 167 | — | — |
| 2022-12-15 | $16,350.00 | $16,350.00 | 210 | — | — |
| 2022-12-14 | $18,840.00 | $18,840.00 | 1,187 | — | — |
| 2022-12-13 | $19,740.00 | $19,740.00 | 1,293 | — | — |
| 2022-12-12 | $21,330.00 | $21,330.00 | 4,869 | — | — |
| 2022-12-09 | $9,930.00 | $9,930.00 | 849 | — | — |
| 2022-12-08 | $6,570.00 | $6,570.00 | 6 | — | — |
| 2022-12-07 | $6,000.00 | $6,000.00 | 4 | — | — |
| 2022-12-06 | $6,090.00 | $6,090.00 | 2 | — | — |
| 2022-12-05 | $6,000.00 | $6,000.00 | 5 | — | — |
| 2022-12-02 | $5,640.00 | $5,640.00 | 2 | — | — |
| 2022-12-01 | $5,760.00 | $5,760.00 | 1 | — | — |
| 2022-11-30 | $5,400.00 | $5,400.00 | 2 | — | — |
| 2022-11-29 | $5,490.00 | $5,490.00 | 11 | — | — |
| 2022-11-28 | $5,130.00 | $5,130.00 | 1 | — | — |
| 2022-11-25 | $5,040.00 | $5,040.00 | 0 | — | — |
| 2022-11-23 | $5,040.00 | $5,040.00 | 1 | — | — |
| 2022-11-22 | $4,950.00 | $4,950.00 | 1 | — | — |
| 2022-11-21 | $4,860.00 | $4,860.00 | 0 | — | — |
| 2022-11-18 | $4,860.00 | $4,860.00 | 0 | — | — |
| 2022-11-17 | $5,010.00 | $5,010.00 | 0 | — | — |
| 2022-11-16 | $4,890.00 | $4,890.00 | 4 | — | — |
| 2022-11-15 | $5,130.00 | $5,130.00 | 4 | — | — |
| 2022-11-14 | $5,070.00 | $5,070.00 | 1 | — | — |
| 2022-11-11 | $4,980.00 | $4,980.00 | 1 | — | — |
| 2022-11-10 | $4,980.00 | $4,980.00 | 1 | — | — |
| 2022-11-09 | $5,040.00 | $5,040.00 | 1 | — | — |
| 2022-11-08 | $5,190.00 | $5,190.00 | 3 | — | — |
| 2022-11-07 | $4,980.00 | $4,980.00 | 0 | — | — |
| 2022-11-04 | $4,950.00 | $4,950.00 | 0 | — | — |
| 2022-11-03 | $4,950.00 | $4,950.00 | 1 | — | — |
| 2022-11-02 | $4,950.00 | $4,950.00 | 0 | — | — |
| 2022-11-01 | $5,070.00 | $5,070.00 | 1 | — | — |
| 2022-10-31 | $4,890.00 | $4,890.00 | 1 | — | — |
| 2022-10-28 | $5,070.00 | $5,070.00 | 1 | — | — |
| 2022-10-27 | $5,130.00 | $5,130.00 | 1 | — | — |
| 2022-10-26 | $5,280.00 | $5,280.00 | 0 | — | — |
| 2022-10-25 | $5,220.00 | $5,220.00 | 9 | — | — |
| 2022-10-24 | $4,770.00 | $4,770.00 | 5 | — | — |
| 2022-10-21 | $4,980.00 | $4,980.00 | 0 | — | — |
| 2022-10-20 | $4,830.00 | $4,830.00 | 5 | — | — |
| 2022-10-19 | $5,040.00 | $5,040.00 | 4 | — | — |
| 2022-10-18 | $5,190.00 | $5,190.00 | 1 | — | — |
| 2022-10-17 | $5,220.00 | $5,220.00 | 7 | — | — |
| 2022-10-14 | $4,890.00 | $4,890.00 | 16 | — | — |
| 2022-10-13 | $4,920.00 | $4,920.00 | 2 | — | — |
| 2022-10-12 | $5,070.00 | $5,070.00 | 17 | — | — |
| 2022-10-11 | $5,100.00 | $5,100.00 | 4 | — | — |
| 2022-10-10 | $4,860.00 | $4,860.00 | 31 | — | — |
| 2022-10-07 | $4,740.00 | $4,740.00 | 17 | — | — |
| 2022-10-06 | $4,860.00 | $4,860.00 | 20 | — | — |
| 2022-10-05 | $4,980.00 | $4,980.00 | 21 | — | — |
| 2022-10-04 | $5,220.00 | $5,220.00 | 35 | — | — |
| 2022-10-03 | $5,520.00 | $5,520.00 | 24 | — | — |
| 2022-09-30 | $5,880.00 | $5,880.00 | 47 | — | — |
| 2022-09-29 | $5,850.00 | $5,850.00 | 81 | — | — |
| 2022-09-28 | $5,970.00 | $5,970.00 | 64 | — | — |
| 2022-09-27 | $5,700.00 | $5,700.00 | 70 | — | — |
| 2022-09-26 | $5,610.00 | $5,610.00 | 72 | — | — |
| 2022-09-23 | $5,610.00 | $5,610.00 | 62 | — | — |
| 2022-09-22 | $5,820.00 | $5,820.00 | 66 | — | — |
| 2022-09-21 | $5,610.00 | $5,610.00 | 67 | — | — |
| 2022-09-20 | $6,240.00 | $6,240.00 | 65 | — | — |
| 2022-09-19 | $6,060.00 | $6,060.00 | 92 | — | — |
| 2022-09-16 | $5,820.00 | $5,820.00 | 46 | — | — |
| 2022-09-15 | $6,270.00 | $6,270.00 | 103 | — | — |
| 2022-09-14 | $6,750.00 | $6,750.00 | 88 | — | — |
| 2022-09-13 | $6,960.00 | $6,960.00 | 54 | — | — |
| 2022-09-12 | $7,830.00 | $7,830.00 | 0 | — | — |
| 2022-09-09 | $7,530.00 | $7,530.00 | 1 | — | — |
| 2022-09-08 | $7,440.00 | $7,440.00 | 17 | — | — |
| 2022-09-07 | $7,260.00 | $7,260.00 | 26 | — | — |
| 2022-09-06 | $7,470.00 | $7,470.00 | 36 | — | — |
| 2022-09-02 | $6,900.00 | $6,900.00 | 41 | — | — |
| 2022-09-01 | $7,290.00 | $7,290.00 | 51 | — | — |
| 2022-08-31 | $8,130.00 | $8,130.00 | 56 | — | — |
| 2022-08-30 | $7,680.00 | $7,680.00 | 18 | — | — |
| 2022-08-29 | $7,620.00 | $7,620.00 | 1 | — | — |
| 2022-08-26 | $8,280.00 | $8,280.00 | 1 | — | — |
| 2022-08-25 | $8,550.00 | $8,550.00 | 12 | — | — |
| 2022-08-24 | $9,090.00 | $9,090.00 | 1 | — | — |
| 2022-08-23 | $9,060.00 | $9,060.00 | 1 | — | — |
| 2022-08-22 | $9,000.00 | $9,000.00 | 1 | — | — |
| 2022-08-19 | $9,270.00 | $9,270.00 | 1 | — | — |
| 2022-08-18 | $9,090.00 | $9,090.00 | 4 | — | — |
| 2022-08-17 | $8,820.00 | $8,820.00 | 5 | — | — |
| 2022-08-16 | $8,520.00 | $8,520.00 | 9 | — | — |
| 2022-08-15 | $7,950.00 | $7,950.00 | 1 | — | — |
| 2022-08-12 | $8,430.00 | $8,430.00 | 1 | — | — |
| 2022-08-11 | $8,670.00 | $8,670.00 | 6 | — | — |
| 2022-08-10 | $8,610.00 | $8,610.00 | 3 | — | — |
| 2022-08-09 | $8,490.00 | $8,490.00 | 5 | — | — |
| 2022-08-08 | $9,060.00 | $9,060.00 | 2 | — | — |
| 2022-08-05 | $9,060.00 | $9,060.00 | 8 | — | — |
| 2022-08-04 | $9,720.00 | $9,720.00 | 81 | — | — |
| 2022-08-03 | $7,920.00 | $7,920.00 | 12 | — | — |
| 2022-08-02 | $7,830.00 | $7,830.00 | 24 | — | — |
| 2022-08-01 | $7,500.00 | $7,500.00 | 4 | — | — |
| 2022-07-29 | $7,410.00 | $7,410.00 | 5 | — | — |
| 2022-07-28 | $7,500.00 | $7,500.00 | 4 | — | — |
| 2022-07-27 | $7,560.00 | $7,560.00 | 3 | — | — |
| 2022-07-26 | $7,500.00 | $7,500.00 | 4 | — | — |
| 2022-07-25 | $7,440.00 | $7,440.00 | 4 | — | — |
| 2022-07-22 | $7,650.00 | $7,650.00 | 5 | — | — |
| 2022-07-21 | $7,740.00 | $7,740.00 | 4 | — | — |
| 2022-07-20 | $7,650.00 | $7,650.00 | 4 | — | — |
| 2022-07-19 | $7,470.00 | $7,470.00 | 4 | — | — |
| 2022-07-18 | $7,290.00 | $7,290.00 | 4 | — | — |
| 2022-07-15 | $7,050.00 | $7,050.00 | 4 | — | — |
| 2022-07-14 | $6,900.00 | $6,900.00 | 4 | — | — |
| 2022-07-13 | $6,660.00 | $6,660.00 | 5 | — | — |
| 2022-07-12 | $6,930.00 | $6,930.00 | 0 | — | — |
| 2022-07-11 | $6,930.00 | $6,930.00 | 1 | — | — |
| 2022-07-08 | $6,810.00 | $6,810.00 | 1 | — | — |
| 2022-07-07 | $7,110.00 | $7,110.00 | 1 | — | — |
| 2022-07-06 | $6,750.00 | $6,750.00 | 6 | — | — |
| 2022-07-05 | $6,750.00 | $6,750.00 | 2 | — | — |
| 2022-07-01 | $6,660.00 | $6,660.00 | 1 | — | — |
| 2022-06-30 | $6,750.00 | $6,750.00 | 3 | — | — |
| 2022-06-29 | $7,080.00 | $7,080.00 | 2 | — | — |
| 2022-06-28 | $6,990.00 | $6,990.00 | 2 | — | — |
| 2022-06-27 | $7,800.00 | $7,800.00 | 4 | — | — |
| 2022-06-24 | $8,100.00 | $8,100.00 | 5 | — | — |
| 2022-06-23 | $8,280.00 | $8,280.00 | 87 | — | — |
| 2022-06-22 | $7,110.00 | $7,110.00 | 1 | — | — |
| 2022-06-21 | $7,410.00 | $7,410.00 | 8 | — | — |
| 2022-06-17 | $6,810.00 | $6,810.00 | 3 | — | — |
| 2022-06-16 | $6,960.00 | $6,960.00 | 2 | — | — |
| 2022-06-15 | $7,230.00 | $7,230.00 | 1 | — | — |
| 2022-06-14 | $7,620.00 | $7,620.00 | 5 | — | — |
| 2022-06-13 | $7,530.00 | $7,530.00 | 8 | — | — |
| 2022-06-10 | $7,980.00 | $7,980.00 | 16 | — | — |
| 2022-06-09 | $7,170.00 | $7,170.00 | 7 | — | — |
| 2022-06-08 | $6,660.00 | $6,660.00 | 19 | — | — |
| 2022-06-07 | $6,060.00 | $6,060.00 | 1 | — | — |
| 2022-06-06 | $6,240.00 | $6,240.00 | 4 | — | — |
| 2022-06-03 | $5,760.00 | $5,760.00 | 10 | — | — |
| 2022-06-02 | $5,820.00 | $5,820.00 | 19 | — | — |
| 2022-06-01 | $6,000.00 | $6,000.00 | 9 | — | — |
| 2022-05-31 | $6,270.00 | $6,270.00 | 16 | — | — |
| 2022-05-27 | $5,970.00 | $5,970.00 | 13 | — | — |
| 2022-05-26 | $5,640.00 | $5,640.00 | 16 | — | — |
| 2022-05-25 | $5,580.00 | $5,580.00 | 24 | — | — |
| 2022-05-24 | $5,820.00 | $5,820.00 | 20 | — | — |
| 2022-05-23 | $6,090.00 | $6,090.00 | 6 | — | — |
| 2022-05-20 | $5,850.00 | $5,850.00 | 7 | — | — |
| 2022-05-19 | $5,970.00 | $5,970.00 | 12 | — | — |
| 2022-05-18 | $5,460.00 | $5,460.00 | 22 | — | — |
| 2022-05-17 | $5,550.00 | $5,550.00 | 23 | — | — |
| 2022-05-16 | $5,700.00 | $5,700.00 | 2 | — | — |
| 2022-05-13 | $5,670.00 | $5,670.00 | 7 | — | — |
| 2022-05-12 | $5,310.00 | $5,310.00 | 7 | — | — |
| 2022-05-11 | $5,040.00 | $5,040.00 | 16 | — | — |
| 2022-05-10 | $5,430.00 | $5,430.00 | 15 | — | — |
| 2022-05-09 | $5,370.00 | $5,370.00 | 27 | — | — |
| 2022-05-06 | $6,000.00 | $6,000.00 | 19 | — | — |
| 2022-05-05 | $6,060.00 | $6,060.00 | 41 | — | — |
| 2022-05-04 | $6,720.00 | $6,720.00 | 57 | — | — |
| 2022-05-03 | $6,510.00 | $6,510.00 | 44 | — | — |
| 2022-05-02 | $6,210.00 | $6,210.00 | 37 | — | — |
| 2022-04-29 | $5,820.00 | $5,820.00 | 47 | — | — |
| 2022-04-28 | $6,060.00 | $6,060.00 | 50 | — | — |
| 2022-04-27 | $6,090.00 | $6,090.00 | 38 | — | — |
| 2022-04-26 | $6,090.00 | $6,090.00 | 41 | — | — |
| 2022-04-25 | $6,780.00 | $6,780.00 | 52 | — | — |
| 2022-04-22 | $6,270.00 | $6,270.00 | 60 | — | — |
| 2022-04-21 | $6,810.00 | $6,810.00 | 51 | — | — |
| 2022-04-20 | $7,080.00 | $7,080.00 | 32 | — | — |
| 2022-04-19 | $6,990.00 | $6,990.00 | 39 | — | — |
| 2022-04-18 | $6,810.00 | $6,810.00 | 71 | — | — |
| 2022-04-14 | $7,260.00 | $7,260.00 | 37 | — | — |
| 2022-04-13 | $7,290.00 | $7,290.00 | 49 | — | — |
| 2022-04-12 | $7,500.00 | $7,500.00 | 51 | — | — |
| 2022-04-11 | $7,800.00 | $7,800.00 | 47 | — | — |
| 2022-04-08 | $9,000.00 | $9,000.00 | 76 | — | — |
| 2022-04-07 | $8,340.00 | $8,340.00 | 93 | — | — |
| 2022-04-06 | $9,000.00 | $9,000.00 | 35 | — | — |
| 2022-04-05 | $10,440.00 | $10,440.00 | 8 | — | — |
| 2022-04-04 | $11,520.00 | $11,520.00 | 2 | — | — |
| 2022-04-01 | $11,160.00 | $11,160.00 | 4 | — | — |
| 2022-03-31 | $11,520.00 | $11,520.00 | 3 | — | — |
| 2022-03-30 | $12,240.00 | $12,240.00 | 6 | — | — |
| 2022-03-29 | $12,240.00 | $12,240.00 | 34 | — | — |
| 2022-03-28 | $11,520.00 | $11,520.00 | 4 | — | — |
| 2022-03-25 | $11,160.00 | $11,160.00 | 8 | — | — |
| 2022-03-24 | $12,240.00 | $12,240.00 | 4 | — | — |
| 2022-03-23 | $12,240.00 | $12,240.00 | 10 | — | — |
| 2022-03-22 | $12,240.00 | $12,240.00 | 20 | — | — |
| 2022-03-21 | $11,520.00 | $11,520.00 | 31 | — | — |
| 2022-03-18 | $10,800.00 | $10,800.00 | 32 | — | — |
| 2022-03-17 | $10,080.00 | $10,080.00 | 20 | — | — |
| 2022-03-16 | $10,800.00 | $10,800.00 | 10 | — | — |
| 2022-03-15 | $9,360.00 | $9,360.00 | 8 | — | — |
| 2022-03-14 | $10,440.00 | $10,440.00 | 3 | — | — |
| 2022-03-11 | $10,800.00 | $10,800.00 | 3 | — | — |
| 2022-03-10 | $10,800.00 | $10,800.00 | 11 | — | — |
| 2022-03-09 | $12,240.00 | $12,240.00 | 2 | — | — |
| 2022-03-08 | $11,880.00 | $11,880.00 | 4 | — | — |
| 2022-03-07 | $11,520.00 | $11,520.00 | 2 | — | — |
| 2022-03-04 | $11,880.00 | $11,880.00 | 2 | — | — |
| 2022-03-03 | $13,320.00 | $13,320.00 | 1 | — | — |
| 2022-03-02 | $14,040.00 | $14,040.00 | 16 | — | — |
| 2022-03-01 | $12,600.00 | $12,600.00 | 1 | — | — |
| 2022-02-28 | $12,600.00 | $12,600.00 | 2 | — | — |
| 2022-02-25 | $12,600.00 | $12,600.00 | 2 | — | — |
| 2022-02-24 | $12,240.00 | $12,240.00 | 5 | — | — |
| 2022-02-23 | $11,160.00 | $11,160.00 | 2 | — | — |
| 2022-02-22 | $11,520.00 | $11,520.00 | 5 | — | — |
| 2022-02-18 | $11,880.00 | $11,880.00 | 13 | — | — |
| 2022-02-17 | $13,320.00 | $13,320.00 | 2 | — | — |
| 2022-02-16 | $14,040.00 | $14,040.00 | 8 | — | — |
| 2022-02-15 | $14,040.00 | $14,040.00 | 2 | — | — |
| 2022-02-14 | $14,040.00 | $14,040.00 | 2 | — | — |
| 2022-02-11 | $14,040.00 | $14,040.00 | 11 | — | — |
| 2022-02-10 | $14,040.00 | $14,040.00 | 6 | — | — |
| 2022-02-09 | $13,680.00 | $13,680.00 | 1 | — | — |
| 2022-02-08 | $14,400.00 | $14,400.00 | 2 | — | — |
| 2022-02-07 | $14,040.00 | $14,040.00 | 5 | — | — |
| 2022-02-04 | $13,320.00 | $13,320.00 | 2 | — | — |
| 2022-02-03 | $12,960.00 | $12,960.00 | 1 | — | — |
| 2022-02-02 | $12,600.00 | $12,600.00 | 1 | — | — |
| 2022-02-01 | $12,960.00 | $12,960.00 | 1 | — | — |
| 2022-01-31 | $12,960.00 | $12,960.00 | 4 | — | — |
| 2022-01-28 | $11,520.00 | $11,520.00 | 3 | — | — |
| 2022-01-27 | $11,880.00 | $11,880.00 | 8 | — | — |
| 2022-01-26 | $11,880.00 | $11,880.00 | 5 | — | — |
| 2022-01-25 | $11,880.00 | $11,880.00 | 2 | — | — |
| 2022-01-24 | $11,520.00 | $11,520.00 | 6 | — | — |
| 2022-01-21 | $12,600.00 | $12,600.00 | 3 | — | — |
| 2022-01-20 | $12,960.00 | $12,960.00 | 2 | — | — |
| 2022-01-19 | $13,320.00 | $13,320.00 | 5 | — | — |
| 2022-01-18 | $12,600.00 | $12,600.00 | 2 | — | — |
| 2022-01-14 | $12,960.00 | $12,960.00 | 18 | — | — |
| 2022-01-13 | $13,320.00 | $13,320.00 | 2 | — | — |
| 2022-01-12 | $14,040.00 | $14,040.00 | 2 | — | — |
| 2022-01-11 | $13,680.00 | $13,680.00 | 2 | — | — |
| 2022-01-10 | $12,960.00 | $12,960.00 | 4 | — | — |
| 2022-01-07 | $13,320.00 | $13,320.00 | 5 | — | — |
| 2022-01-06 | $12,960.00 | $12,960.00 | 5 | — | — |
| 2022-01-05 | $13,680.00 | $13,680.00 | 3 | — | — |
| 2022-01-04 | $13,680.00 | $13,680.00 | 11 | — | — |
| 2022-01-03 | $14,400.00 | $14,400.00 | 17 | — | — |