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
- 2021-01-28 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 | $99.90 | $99.90 | 2,396 | — | — |
| 2022-12-29 | $99.00 | $99.00 | 2,084 | — | — |
| 2022-12-28 | $100.50 | $100.50 | 1,768 | — | — |
| 2022-12-27 | $98.70 | $98.70 | 3,061 | — | — |
| 2022-12-23 | $101.70 | $101.70 | 3,716 | — | — |
| 2022-12-22 | $102.90 | $102.90 | 9,117 | — | — |
| 2022-12-21 | $96.00 | $96.00 | 7,754 | — | — |
| 2022-12-20 | $87.00 | $87.00 | 15,489 | — | — |
| 2022-12-19 | $100.50 | $100.50 | 63,818 | — | — |
| 2022-12-16 | $73.80 | $73.80 | 22,820 | — | — |
| 2022-12-15 | $244.80 | $244.80 | 1,544 | — | — |
| 2022-12-14 | $249.00 | $249.00 | 963 | — | — |
| 2022-12-13 | $240.00 | $240.00 | 683 | — | — |
| 2022-12-12 | $252.30 | $252.30 | 671 | — | — |
| 2022-12-09 | $276.00 | $276.00 | 864 | — | — |
| 2022-12-08 | $253.50 | $253.50 | 1,230 | — | — |
| 2022-12-07 | $276.60 | $276.60 | 585 | — | — |
| 2022-12-06 | $288.00 | $288.00 | 993 | — | — |
| 2022-12-05 | $295.50 | $295.50 | 1,570 | — | — |
| 2022-12-02 | $309.00 | $309.00 | 969 | — | — |
| 2022-12-01 | $312.00 | $312.00 | 839 | — | — |
| 2022-11-30 | $312.00 | $312.00 | 748 | — | — |
| 2022-11-29 | $327.00 | $327.00 | 478 | — | — |
| 2022-11-28 | $306.00 | $306.00 | 640 | — | — |
| 2022-11-25 | $342.00 | $342.00 | 516 | — | — |
| 2022-11-23 | $324.00 | $324.00 | 1,432 | — | — |
| 2022-11-22 | $306.00 | $306.00 | 578 | — | — |
| 2022-11-21 | $303.00 | $303.00 | 1,163 | — | — |
| 2022-11-18 | $315.00 | $315.00 | 1,031 | — | — |
| 2022-11-17 | $336.00 | $336.00 | 1,361 | — | — |
| 2022-11-16 | $336.00 | $336.00 | 1,276 | — | — |
| 2022-11-15 | $366.00 | $366.00 | 2,704 | — | — |
| 2022-11-14 | $357.00 | $357.00 | 8,516 | — | — |
| 2022-11-11 | $342.00 | $342.00 | 4,703 | — | — |
| 2022-11-10 | $273.30 | $273.30 | 3,867 | — | — |
| 2022-11-09 | $263.10 | $263.10 | 7,382 | — | — |
| 2022-11-08 | $423.00 | $423.00 | 3,192 | — | — |
| 2022-11-07 | $405.00 | $405.00 | 2,749 | — | — |
| 2022-11-04 | $399.00 | $399.00 | 5,685 | — | — |
| 2022-11-03 | $375.00 | $375.00 | 12,537 | — | — |
| 2022-11-02 | $408.00 | $408.00 | 6,988 | — | — |
| 2022-11-01 | $480.00 | $480.00 | 5,643 | — | — |
| 2022-10-31 | $504.00 | $504.00 | 8,652 | — | — |
| 2022-10-28 | $522.00 | $522.00 | 57,149 | — | — |
| 2022-10-27 | $498.00 | $498.00 | 5,391 | — | — |
| 2022-10-26 | $474.00 | $474.00 | 15,571 | — | — |
| 2022-10-25 | $501.00 | $501.00 | 17,563 | — | — |
| 2022-10-24 | $498.00 | $498.00 | 13,199 | — | — |
| 2022-10-21 | $666.00 | $666.00 | 11,921 | — | — |
| 2022-10-20 | $750.00 | $750.00 | 48,119 | — | — |
| 2022-10-19 | $765.00 | $765.00 | 21,027 | — | — |
| 2022-10-18 | $1,329.00 | $1,329.00 | 10,480 | — | — |
| 2022-10-17 | $3,210.00 | $3,210.00 | 24,656 | — | — |
| 2022-10-14 | $4,350.00 | $4,350.00 | 21,822 | — | — |
| 2022-10-13 | $2,829.00 | $2,829.00 | 6,734 | — | — |
| 2022-10-12 | $2,862.00 | $2,862.00 | 20,904 | — | — |
| 2022-10-11 | $1,521.00 | $1,521.00 | 4,968 | — | — |
| 2022-10-10 | $1,149.00 | $1,149.00 | 336 | — | — |
| 2022-10-07 | $1,326.00 | $1,326.00 | 994 | — | — |
| 2022-10-06 | $1,620.00 | $1,620.00 | 1,549 | — | — |
| 2022-10-05 | $1,284.00 | $1,284.00 | 8,790 | — | — |
| 2022-10-04 | $1,401.00 | $1,401.00 | 111 | — | — |
| 2022-10-03 | $1,344.00 | $1,344.00 | 66 | — | — |
| 2022-09-30 | $1,305.00 | $1,305.00 | 137 | — | — |
| 2022-09-29 | $1,233.00 | $1,233.00 | 201 | — | — |
| 2022-09-28 | $1,350.00 | $1,350.00 | 213 | — | — |
| 2022-09-27 | $1,146.00 | $1,146.00 | 66 | — | — |
| 2022-09-26 | $1,200.00 | $1,200.00 | 121 | — | — |
| 2022-09-23 | $1,200.00 | $1,200.00 | 84 | — | — |
| 2022-09-22 | $1,230.00 | $1,230.00 | 273 | — | — |
| 2022-09-21 | $1,320.00 | $1,320.00 | 73 | — | — |
| 2022-09-20 | $1,380.00 | $1,380.00 | 116 | — | — |
| 2022-09-19 | $1,527.00 | $1,527.00 | 141 | — | — |
| 2022-09-16 | $1,590.00 | $1,590.00 | 213 | — | — |
| 2022-09-15 | $1,779.00 | $1,779.00 | 118 | — | — |
| 2022-09-14 | $1,698.00 | $1,698.00 | 127 | — | — |
| 2022-09-13 | $1,803.00 | $1,803.00 | 120 | — | — |
| 2022-09-12 | $1,920.00 | $1,920.00 | 138 | — | — |
| 2022-09-09 | $1,920.00 | $1,920.00 | 389 | — | — |
| 2022-09-08 | $1,926.00 | $1,926.00 | 117 | — | — |
| 2022-09-07 | $1,950.00 | $1,950.00 | 111 | — | — |
| 2022-09-06 | $1,917.00 | $1,917.00 | 71 | — | — |
| 2022-09-02 | $1,974.00 | $1,974.00 | 152 | — | — |
| 2022-09-01 | $2,040.00 | $2,040.00 | 115 | — | — |
| 2022-08-31 | $2,130.00 | $2,130.00 | 85 | — | — |
| 2022-08-30 | $2,106.00 | $2,106.00 | 110 | — | — |
| 2022-08-29 | $2,190.00 | $2,190.00 | 252 | — | — |
| 2022-08-26 | $2,286.00 | $2,286.00 | 281 | — | — |
| 2022-08-25 | $2,520.00 | $2,520.00 | 466 | — | — |
| 2022-08-24 | $2,652.00 | $2,652.00 | 271 | — | — |
| 2022-08-23 | $2,670.00 | $2,670.00 | 121 | — | — |
| 2022-08-22 | $2,760.00 | $2,760.00 | 190 | — | — |
| 2022-08-19 | $3,090.00 | $3,090.00 | 463 | — | — |
| 2022-08-18 | $3,690.00 | $3,690.00 | 242 | — | — |
| 2022-08-17 | $3,870.00 | $3,870.00 | 235 | — | — |
| 2022-08-16 | $4,140.00 | $4,140.00 | 395 | — | — |
| 2022-08-15 | $4,110.00 | $4,110.00 | 2,105 | — | — |
| 2022-08-12 | $4,800.00 | $4,800.00 | 110 | — | — |
| 2022-08-11 | $4,260.00 | $4,260.00 | 190 | — | — |
| 2022-08-10 | $3,990.00 | $3,990.00 | 175 | — | — |
| 2022-08-09 | $4,155.00 | $4,155.00 | 114 | — | — |
| 2022-08-08 | $4,710.00 | $4,710.00 | 259 | — | — |
| 2022-08-05 | $5,550.00 | $5,550.00 | 41 | — | — |
| 2022-08-04 | $5,340.00 | $5,340.00 | 54 | — | — |
| 2022-08-03 | $5,100.00 | $5,100.00 | 88 | — | — |
| 2022-08-02 | $4,950.00 | $4,950.00 | 79 | — | — |
| 2022-08-01 | $4,560.00 | $4,560.00 | 63 | — | — |
| 2022-07-29 | $4,710.00 | $4,710.00 | 45 | — | — |
| 2022-07-28 | $4,500.00 | $4,500.00 | 24 | — | — |
| 2022-07-27 | $4,380.00 | $4,380.00 | 63 | — | — |
| 2022-07-26 | $4,200.00 | $4,200.00 | 81 | — | — |
| 2022-07-25 | $4,530.00 | $4,530.00 | 54 | — | — |
| 2022-07-22 | $4,530.00 | $4,530.00 | 52 | — | — |
| 2022-07-21 | $4,980.00 | $4,980.00 | 91 | — | — |
| 2022-07-20 | $4,980.00 | $4,980.00 | 265 | — | — |
| 2022-07-19 | $4,500.00 | $4,500.00 | 89 | — | — |
| 2022-07-18 | $4,440.00 | $4,440.00 | 180 | — | — |
| 2022-07-15 | $4,530.00 | $4,530.00 | 84 | — | — |
| 2022-07-14 | $4,740.00 | $4,740.00 | 89 | — | — |
| 2022-07-13 | $4,770.00 | $4,770.00 | 87 | — | — |
| 2022-07-12 | $5,070.00 | $5,070.00 | 52 | — | — |
| 2022-07-11 | $5,340.00 | $5,340.00 | 77 | — | — |
| 2022-07-08 | $5,760.00 | $5,760.00 | 49 | — | — |
| 2022-07-07 | $5,760.00 | $5,760.00 | 64 | — | — |
| 2022-07-06 | $5,730.00 | $5,730.00 | 66 | — | — |
| 2022-07-05 | $5,910.00 | $5,910.00 | 89 | — | — |
| 2022-07-01 | $5,460.00 | $5,460.00 | 68 | — | — |
| 2022-06-30 | $5,910.00 | $5,910.00 | 90 | — | — |
| 2022-06-29 | $5,700.00 | $5,700.00 | 118 | — | — |
| 2022-06-28 | $6,240.00 | $6,240.00 | 47 | — | — |
| 2022-06-27 | $6,900.00 | $6,900.00 | 40 | — | — |
| 2022-06-24 | $6,720.00 | $6,720.00 | 55 | — | — |
| 2022-06-23 | $6,300.00 | $6,300.00 | 53 | — | — |
| 2022-06-22 | $6,270.00 | $6,270.00 | 66 | — | — |
| 2022-06-21 | $6,450.00 | $6,450.00 | 87 | — | — |
| 2022-06-17 | $6,420.00 | $6,420.00 | 64 | — | — |
| 2022-06-16 | $6,000.00 | $6,000.00 | 120 | — | — |
| 2022-06-15 | $6,450.00 | $6,450.00 | 92 | — | — |
| 2022-06-14 | $6,660.00 | $6,660.00 | 68 | — | — |
| 2022-06-13 | $6,840.00 | $6,840.00 | 82 | — | — |
| 2022-06-10 | $7,410.00 | $7,410.00 | 44 | — | — |
| 2022-06-09 | $7,620.00 | $7,620.00 | 67 | — | — |
| 2022-06-08 | $8,220.00 | $8,220.00 | 73 | — | — |
| 2022-06-07 | $8,310.00 | $8,310.00 | 92 | — | — |
| 2022-06-06 | $7,800.00 | $7,800.00 | 77 | — | — |
| 2022-06-03 | $7,440.00 | $7,440.00 | 30 | — | — |
| 2022-06-02 | $7,530.00 | $7,530.00 | 50 | — | — |
| 2022-06-01 | $7,320.00 | $7,320.00 | 48 | — | — |
| 2022-05-31 | $7,620.00 | $7,620.00 | 73 | — | — |
| 2022-05-27 | $7,770.00 | $7,770.00 | 68 | — | — |
| 2022-05-26 | $7,320.00 | $7,320.00 | 63 | — | — |
| 2022-05-25 | $7,200.00 | $7,200.00 | 39 | — | — |
| 2022-05-24 | $6,810.00 | $6,810.00 | 183 | — | — |
| 2022-05-23 | $7,380.00 | $7,380.00 | 51 | — | — |
| 2022-05-20 | $7,590.00 | $7,590.00 | 84 | — | — |
| 2022-05-19 | $7,560.00 | $7,560.00 | 232 | — | — |
| 2022-05-18 | $7,680.00 | $7,680.00 | 236 | — | — |
| 2022-05-17 | $7,830.00 | $7,830.00 | 46 | — | — |
| 2022-05-16 | $7,380.00 | $7,380.00 | 129 | — | — |
| 2022-05-13 | $8,220.00 | $8,220.00 | 307 | — | — |
| 2022-05-12 | $7,020.00 | $7,020.00 | 301 | — | — |
| 2022-05-11 | $8,190.00 | $8,190.00 | 156 | — | — |
| 2022-05-10 | $7,320.00 | $7,320.00 | 182 | — | — |
| 2022-05-09 | $8,010.00 | $8,010.00 | 135 | — | — |
| 2022-05-06 | $8,520.00 | $8,520.00 | 76 | — | — |
| 2022-05-05 | $8,730.00 | $8,730.00 | 92 | — | — |
| 2022-05-04 | $9,450.00 | $9,450.00 | 93 | — | — |
| 2022-05-03 | $9,420.00 | $9,420.00 | 105 | — | — |
| 2022-05-02 | $9,240.00 | $9,240.00 | 69 | — | — |
| 2022-04-29 | $8,670.00 | $8,670.00 | 71 | — | — |
| 2022-04-28 | $8,820.00 | $8,820.00 | 121 | — | — |
| 2022-04-27 | $8,700.00 | $8,700.00 | 76 | — | — |
| 2022-04-26 | $9,270.00 | $9,270.00 | 140 | — | — |
| 2022-04-25 | $9,570.00 | $9,570.00 | 92 | — | — |
| 2022-04-22 | $9,510.00 | $9,510.00 | 221 | — | — |
| 2022-04-21 | $10,140.00 | $10,140.00 | 181 | — | — |
| 2022-04-20 | $10,920.00 | $10,920.00 | 165 | — | — |
| 2022-04-19 | $11,640.00 | $11,640.00 | 104 | — | — |
| 2022-04-18 | $10,860.00 | $10,860.00 | 134 | — | — |
| 2022-04-14 | $11,580.00 | $11,580.00 | 88 | — | — |
| 2022-04-13 | $12,030.00 | $12,030.00 | 152 | — | — |
| 2022-04-12 | $11,130.00 | $11,130.00 | 153 | — | — |
| 2022-04-11 | $11,880.00 | $11,880.00 | 114 | — | — |
| 2022-04-08 | $11,070.00 | $11,070.00 | 189 | — | — |
| 2022-04-07 | $10,890.00 | $10,890.00 | 595 | — | — |
| 2022-04-06 | $11,130.00 | $11,130.00 | 273 | — | — |
| 2022-04-05 | $11,910.00 | $11,910.00 | 271 | — | — |
| 2022-04-04 | $13,380.00 | $13,380.00 | 132 | — | — |
| 2022-04-01 | $12,930.00 | $12,930.00 | 214 | — | — |
| 2022-03-31 | $13,890.00 | $13,890.00 | 151 | — | — |
| 2022-03-30 | $14,880.00 | $14,880.00 | 215 | — | — |
| 2022-03-29 | $14,940.00 | $14,940.00 | 300 | — | — |
| 2022-03-28 | $14,670.00 | $14,670.00 | 303 | — | — |
| 2022-03-25 | $14,460.00 | $14,460.00 | 1,400 | — | — |
| 2022-03-24 | $12,060.00 | $12,060.00 | 973 | — | — |
| 2022-03-23 | $12,000.00 | $12,000.00 | 1,165 | — | — |
| 2022-03-22 | $15,000.00 | $15,000.00 | 284 | — | — |
| 2022-03-21 | $14,730.00 | $14,730.00 | 243 | — | — |
| 2022-03-18 | $15,330.00 | $15,330.00 | 302 | — | — |
| 2022-03-17 | $14,310.00 | $14,310.00 | 185 | — | — |
| 2022-03-16 | $14,130.00 | $14,130.00 | 564 | — | — |
| 2022-03-15 | $13,860.00 | $13,860.00 | 734 | — | — |
| 2022-03-14 | $15,420.00 | $15,420.00 | 383 | — | — |
| 2022-03-11 | $18,420.00 | $18,420.00 | 256 | — | — |
| 2022-03-10 | $19,650.00 | $19,650.00 | 461 | — | — |
| 2022-03-09 | $19,080.00 | $19,080.00 | 252 | — | — |
| 2022-03-08 | $18,060.00 | $18,060.00 | 337 | — | — |
| 2022-03-07 | $17,790.00 | $17,790.00 | 793 | — | — |
| 2022-03-04 | $16,230.00 | $16,230.00 | 132 | — | — |
| 2022-03-03 | $16,320.00 | $16,320.00 | 133 | — | — |
| 2022-03-02 | $17,070.00 | $17,070.00 | 108 | — | — |
| 2022-03-01 | $16,440.00 | $16,440.00 | 95 | — | — |
| 2022-02-28 | $17,220.00 | $17,220.00 | 192 | — | — |
| 2022-02-25 | $16,230.00 | $16,230.00 | 222 | — | — |
| 2022-02-24 | $17,190.00 | $17,190.00 | 278 | — | — |
| 2022-02-23 | $17,040.00 | $17,040.00 | 119 | — | — |
| 2022-02-22 | $17,700.00 | $17,700.00 | 130 | — | — |
| 2022-02-18 | $17,910.00 | $17,910.00 | 131 | — | — |
| 2022-02-17 | $19,110.00 | $19,110.00 | 125 | — | — |
| 2022-02-16 | $20,430.00 | $20,430.00 | 223 | — | — |
| 2022-02-15 | $21,300.00 | $21,300.00 | 209 | — | — |
| 2022-02-14 | $20,760.00 | $20,760.00 | 322 | — | — |
| 2022-02-11 | $25,530.00 | $25,530.00 | 645 | — | — |
| 2022-02-10 | $21,480.00 | $21,480.00 | 281 | — | — |
| 2022-02-09 | $22,320.00 | $22,320.00 | 307 | — | — |
| 2022-02-08 | $20,910.00 | $20,910.00 | 320 | — | — |
| 2022-02-07 | $19,470.00 | $19,470.00 | 203 | — | — |
| 2022-02-04 | $20,310.00 | $20,310.00 | 244 | — | — |
| 2022-02-03 | $19,710.00 | $19,710.00 | 209 | — | — |
| 2022-02-02 | $19,260.00 | $19,260.00 | 286 | — | — |
| 2022-02-01 | $19,170.00 | $19,170.00 | 159 | — | — |
| 2022-01-31 | $18,570.00 | $18,570.00 | 197 | — | — |
| 2022-01-28 | $16,500.00 | $16,500.00 | 259 | — | — |
| 2022-01-27 | $16,140.00 | $16,140.00 | 238 | — | — |
| 2022-01-26 | $18,270.00 | $18,270.00 | 344 | — | — |
| 2022-01-25 | $20,400.00 | $20,400.00 | 215 | — | — |
| 2022-01-24 | $21,360.00 | $21,360.00 | 221 | — | — |
| 2022-01-21 | $20,100.00 | $20,100.00 | 254 | — | — |
| 2022-01-20 | $21,000.00 | $21,000.00 | 261 | — | — |
| 2022-01-19 | $21,750.00 | $21,750.00 | 201 | — | — |
| 2022-01-18 | $23,850.00 | $23,850.00 | 158 | — | — |
| 2022-01-14 | $25,890.00 | $25,890.00 | 139 | — | — |
| 2022-01-13 | $26,460.00 | $26,460.00 | 128 | — | — |
| 2022-01-12 | $27,720.00 | $27,720.00 | 122 | — | — |
| 2022-01-11 | $29,160.00 | $29,160.00 | 131 | — | — |
| 2022-01-10 | $27,210.00 | $27,210.00 | 119 | — | — |
| 2022-01-07 | $27,960.00 | $27,960.00 | 108 | — | — |
| 2022-01-06 | $29,070.00 | $29,070.00 | 113 | — | — |
| 2022-01-05 | $29,160.00 | $29,160.00 | 278 | — | — |
| 2022-01-04 | $33,420.00 | $33,420.00 | 400 | — | — |
| 2022-01-03 | $28,980.00 | $28,980.00 | 96 | — | — |