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
- 2019-02-26 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 | $3,225.60 | $3,225.60 | 15 | — | — |
| 2022-12-29 | $3,504.00 | $3,504.00 | 14 | — | — |
| 2022-12-28 | $3,168.00 | $3,168.00 | 17 | — | — |
| 2022-12-27 | $3,033.60 | $3,033.60 | 19 | — | — |
| 2022-12-23 | $3,379.20 | $3,379.20 | 16 | — | — |
| 2022-12-22 | $3,724.80 | $3,724.80 | 8 | — | — |
| 2022-12-21 | $3,648.00 | $3,648.00 | 11 | — | — |
| 2022-12-20 | $3,648.00 | $3,648.00 | 17 | — | — |
| 2022-12-19 | $3,657.60 | $3,657.60 | 15 | — | — |
| 2022-12-16 | $3,840.00 | $3,840.00 | 16 | — | — |
| 2022-12-15 | $4,320.00 | $4,320.00 | 11 | — | — |
| 2022-12-14 | $4,483.20 | $4,483.20 | 14 | — | — |
| 2022-12-13 | $4,915.20 | $4,915.20 | 13 | — | — |
| 2022-12-12 | $4,915.20 | $4,915.20 | 13 | — | — |
| 2022-12-09 | $5,491.20 | $5,491.20 | 8 | — | — |
| 2022-12-08 | $5,472.00 | $5,472.00 | 8 | — | — |
| 2022-12-07 | $5,500.80 | $5,500.80 | 6 | — | — |
| 2022-12-06 | $5,443.20 | $5,443.20 | 12 | — | — |
| 2022-12-05 | $5,856.00 | $5,856.00 | 9 | — | — |
| 2022-12-02 | $6,288.00 | $6,288.00 | 7 | — | — |
| 2022-12-01 | $6,480.00 | $6,480.00 | 5 | — | — |
| 2022-11-30 | $6,547.20 | $6,547.20 | 12 | — | — |
| 2022-11-29 | $6,480.00 | $6,480.00 | 5 | — | — |
| 2022-11-28 | $6,566.40 | $6,566.40 | 4 | — | — |
| 2022-11-25 | $7,392.00 | $7,392.00 | 5 | — | — |
| 2022-11-23 | $5,952.00 | $5,952.00 | 5 | — | — |
| 2022-11-22 | $5,788.80 | $5,788.80 | 6 | — | — |
| 2022-11-21 | $5,952.00 | $5,952.00 | 10 | — | — |
| 2022-11-18 | $6,825.60 | $6,825.60 | 5 | — | — |
| 2022-11-17 | $6,633.60 | $6,633.60 | 8 | — | — |
| 2022-11-16 | $7,200.00 | $7,200.00 | 5 | — | — |
| 2022-11-15 | $6,835.20 | $6,835.20 | 20 | — | — |
| 2022-11-14 | $6,432.00 | $6,432.00 | 11 | — | — |
| 2022-11-11 | $5,760.00 | $5,760.00 | 20 | — | — |
| 2022-11-10 | $5,865.60 | $5,865.60 | 8 | — | — |
| 2022-11-09 | $5,664.00 | $5,664.00 | 15 | — | — |
| 2022-11-08 | $6,528.00 | $6,528.00 | 5 | — | — |
| 2022-11-07 | $6,537.60 | $6,537.60 | 7 | — | — |
| 2022-11-04 | $6,480.00 | $6,480.00 | 7 | — | — |
| 2022-11-03 | $6,528.00 | $6,528.00 | 6 | — | — |
| 2022-11-02 | $7,008.00 | $7,008.00 | 7 | — | — |
| 2022-11-01 | $6,729.60 | $6,729.60 | 6 | — | — |
| 2022-10-31 | $7,008.00 | $7,008.00 | 5 | — | — |
| 2022-10-28 | $6,931.20 | $6,931.20 | 6 | — | — |
| 2022-10-27 | $6,624.00 | $6,624.00 | 8 | — | — |
| 2022-10-26 | $6,432.00 | $6,432.00 | 12 | — | — |
| 2022-10-25 | $6,604.80 | $6,604.80 | 7 | — | — |
| 2022-10-24 | $6,547.20 | $6,547.20 | 6 | — | — |
| 2022-10-21 | $6,566.40 | $6,566.40 | 24 | — | — |
| 2022-10-20 | $5,952.00 | $5,952.00 | 8 | — | — |
| 2022-10-19 | $5,971.20 | $5,971.20 | 18 | — | — |
| 2022-10-18 | $6,144.00 | $6,144.00 | 17 | — | — |
| 2022-10-17 | $5,500.80 | $5,500.80 | 9 | — | — |
| 2022-10-14 | $5,212.80 | $5,212.80 | 22 | — | — |
| 2022-10-13 | $5,664.00 | $5,664.00 | 9 | — | — |
| 2022-10-12 | $5,808.00 | $5,808.00 | 6 | — | — |
| 2022-10-11 | $6,115.20 | $6,115.20 | 13 | — | — |
| 2022-10-10 | $6,345.60 | $6,345.60 | 11 | — | — |
| 2022-10-07 | $7,200.00 | $7,200.00 | 7 | — | — |
| 2022-10-06 | $7,209.60 | $7,209.60 | 20 | — | — |
| 2022-10-05 | $8,928.00 | $8,928.00 | 73 | — | — |
| 2022-10-04 | $6,643.20 | $6,643.20 | 11 | — | — |
| 2022-10-03 | $6,432.00 | $6,432.00 | 5 | — | — |
| 2022-09-30 | $6,480.00 | $6,480.00 | 4 | — | — |
| 2022-09-29 | $6,384.00 | $6,384.00 | 4 | — | — |
| 2022-09-28 | $6,528.00 | $6,528.00 | 8 | — | — |
| 2022-09-27 | $6,432.00 | $6,432.00 | 19 | — | — |
| 2022-09-26 | $6,566.40 | $6,566.40 | 7 | — | — |
| 2022-09-23 | $6,844.80 | $6,844.80 | 13 | — | — |
| 2022-09-22 | $6,998.40 | $6,998.40 | 6 | — | — |
| 2022-09-21 | $7,094.40 | $7,094.40 | 13 | — | — |
| 2022-09-20 | $7,372.80 | $7,372.80 | 8 | — | — |
| 2022-09-19 | $7,392.00 | $7,392.00 | 13 | — | — |
| 2022-09-16 | $8,275.20 | $8,275.20 | 21 | — | — |
| 2022-09-15 | $7,804.80 | $7,804.80 | 11 | — | — |
| 2022-09-14 | $7,584.00 | $7,584.00 | 8 | — | — |
| 2022-09-13 | $8,006.40 | $8,006.40 | 6 | — | — |
| 2022-09-12 | $7,910.40 | $7,910.40 | 5 | — | — |
| 2022-09-09 | $7,776.00 | $7,776.00 | 13 | — | — |
| 2022-09-08 | $8,092.80 | $8,092.80 | 17 | — | — |
| 2022-09-07 | $7,584.00 | $7,584.00 | 19 | — | — |
| 2022-09-06 | $8,054.40 | $8,054.40 | 28 | — | — |
| 2022-09-02 | $8,400.00 | $8,400.00 | 10 | — | — |
| 2022-09-01 | $8,832.00 | $8,832.00 | 14 | — | — |
| 2022-08-31 | $8,544.00 | $8,544.00 | 48 | — | — |
| 2022-08-30 | $9,312.00 | $9,312.00 | 140 | — | — |
| 2022-08-29 | $8,707.20 | $8,707.20 | 6 | — | — |
| 2022-08-26 | $8,688.00 | $8,688.00 | 18 | — | — |
| 2022-08-25 | $9,216.00 | $9,216.00 | 6 | — | — |
| 2022-08-24 | $9,331.20 | $9,331.20 | 7 | — | — |
| 2022-08-23 | $9,052.80 | $9,052.80 | 13 | — | — |
| 2022-08-22 | $9,216.00 | $9,216.00 | 21 | — | — |
| 2022-08-19 | $9,792.00 | $9,792.00 | 14 | — | — |
| 2022-08-18 | $9,600.00 | $9,600.00 | 15 | — | — |
| 2022-08-17 | $9,984.00 | $9,984.00 | 9 | — | — |
| 2022-08-16 | $9,984.00 | $9,984.00 | 13 | — | — |
| 2022-08-15 | $9,984.00 | $9,984.00 | 11 | — | — |
| 2022-08-12 | $9,696.00 | $9,696.00 | 35 | — | — |
| 2022-08-11 | $10,656.00 | $10,656.00 | 65 | — | — |
| 2022-08-10 | $9,792.00 | $9,792.00 | 26 | — | — |
| 2022-08-09 | $9,600.00 | $9,600.00 | 43 | — | — |
| 2022-08-08 | $9,888.00 | $9,888.00 | 40 | — | — |
| 2022-08-05 | $8,889.60 | $8,889.60 | 14 | — | — |
| 2022-08-04 | $8,726.40 | $8,726.40 | 16 | — | — |
| 2022-08-03 | $8,592.00 | $8,592.00 | 24 | — | — |
| 2022-08-02 | $8,572.80 | $8,572.80 | 20 | — | — |
| 2022-08-01 | $8,352.00 | $8,352.00 | 20 | — | — |
| 2022-07-29 | $8,832.00 | $8,832.00 | 15 | — | — |
| 2022-07-28 | $8,956.80 | $8,956.80 | 26 | — | — |
| 2022-07-27 | $9,792.00 | $9,792.00 | 9 | — | — |
| 2022-07-26 | $9,792.00 | $9,792.00 | 39 | — | — |
| 2022-07-25 | $10,176.00 | $10,176.00 | 59 | — | — |
| 2022-07-22 | $9,600.00 | $9,600.00 | 6 | — | — |
| 2022-07-21 | $9,792.00 | $9,792.00 | 4 | — | — |
| 2022-07-20 | $9,408.00 | $9,408.00 | 17 | — | — |
| 2022-07-19 | $9,043.20 | $9,043.20 | 12 | — | — |
| 2022-07-18 | $8,352.00 | $8,352.00 | 8 | — | — |
| 2022-07-15 | $7,900.80 | $7,900.80 | 15 | — | — |
| 2022-07-14 | $7,833.60 | $7,833.60 | 55 | — | — |
| 2022-07-13 | $9,216.00 | $9,216.00 | 17 | — | — |
| 2022-07-12 | $9,312.00 | $9,312.00 | 10 | — | — |
| 2022-07-11 | $9,456.00 | $9,456.00 | 9 | — | — |
| 2022-07-08 | $9,504.00 | $9,504.00 | 11 | — | — |
| 2022-07-07 | $9,600.00 | $9,600.00 | 15 | — | — |
| 2022-07-06 | $9,888.00 | $9,888.00 | 8 | — | — |
| 2022-07-05 | $9,888.00 | $9,888.00 | 6 | — | — |
| 2022-07-01 | $9,600.00 | $9,600.00 | 16 | — | — |
| 2022-06-30 | $9,792.00 | $9,792.00 | 8 | — | — |
| 2022-06-29 | $10,176.00 | $10,176.00 | 8 | — | — |
| 2022-06-28 | $10,080.00 | $10,080.00 | 7 | — | — |
| 2022-06-27 | $9,984.00 | $9,984.00 | 5 | — | — |
| 2022-06-24 | $10,272.00 | $10,272.00 | 11 | — | — |
| 2022-06-23 | $10,080.00 | $10,080.00 | 8 | — | — |
| 2022-06-22 | $9,283.20 | $9,283.20 | 31 | — | — |
| 2022-06-21 | $9,696.00 | $9,696.00 | 7 | — | — |
| 2022-06-17 | $9,792.00 | $9,792.00 | 13 | — | — |
| 2022-06-16 | $9,600.00 | $9,600.00 | 13 | — | — |
| 2022-06-15 | $10,176.00 | $10,176.00 | 10 | — | — |
| 2022-06-14 | $10,368.00 | $10,368.00 | 5 | — | — |
| 2022-06-13 | $10,368.00 | $10,368.00 | 12 | — | — |
| 2022-06-10 | $11,328.00 | $11,328.00 | 6 | — | — |
| 2022-06-09 | $11,328.00 | $11,328.00 | 9 | — | — |
| 2022-06-08 | $11,472.00 | $11,472.00 | 10 | — | — |
| 2022-06-07 | $11,424.00 | $11,424.00 | 7 | — | — |
| 2022-06-06 | $11,328.00 | $11,328.00 | 8 | — | — |
| 2022-06-03 | $11,424.00 | $11,424.00 | 8 | — | — |
| 2022-06-02 | $11,616.00 | $11,616.00 | 10 | — | — |
| 2022-06-01 | $11,040.00 | $11,040.00 | 5 | — | — |
| 2022-05-31 | $11,328.00 | $11,328.00 | 7 | — | — |
| 2022-05-27 | $10,944.00 | $10,944.00 | 32 | — | — |
| 2022-05-26 | $11,232.00 | $11,232.00 | 17 | — | — |
| 2022-05-25 | $10,848.00 | $10,848.00 | 13 | — | — |
| 2022-05-24 | $11,616.00 | $11,616.00 | 14 | — | — |
| 2022-05-23 | $11,808.00 | $11,808.00 | 5 | — | — |
| 2022-05-20 | $11,712.00 | $11,712.00 | 10 | — | — |
| 2022-05-19 | $12,096.00 | $12,096.00 | 8 | — | — |
| 2022-05-18 | $11,904.00 | $11,904.00 | 19 | — | — |
| 2022-05-17 | $12,960.00 | $12,960.00 | 20 | — | — |
| 2022-05-16 | $12,192.00 | $12,192.00 | 11 | — | — |
| 2022-05-13 | $11,424.00 | $11,424.00 | 13 | — | — |
| 2022-05-12 | $10,464.00 | $10,464.00 | 16 | — | — |
| 2022-05-11 | $9,792.00 | $9,792.00 | 45 | — | — |
| 2022-05-10 | $12,288.00 | $12,288.00 | 19 | — | — |
| 2022-05-09 | $12,960.00 | $12,960.00 | 21 | — | — |
| 2022-05-06 | $14,688.00 | $14,688.00 | 24 | — | — |
| 2022-05-05 | $15,360.00 | $15,360.00 | 12 | — | — |
| 2022-05-04 | $15,072.00 | $15,072.00 | 19 | — | — |
| 2022-05-03 | $13,728.00 | $13,728.00 | 8 | — | — |
| 2022-05-02 | $12,912.00 | $12,912.00 | 11 | — | — |
| 2022-04-29 | $13,344.00 | $13,344.00 | 7 | — | — |
| 2022-04-28 | $13,440.00 | $13,440.00 | 17 | — | — |
| 2022-04-27 | $13,440.00 | $13,440.00 | 13 | — | — |
| 2022-04-26 | $13,632.00 | $13,632.00 | 27 | — | — |
| 2022-04-25 | $14,208.00 | $14,208.00 | 18 | — | — |
| 2022-04-22 | $14,784.00 | $14,784.00 | 18 | — | — |
| 2022-04-21 | $15,168.00 | $15,168.00 | 35 | — | — |
| 2022-04-20 | $16,896.00 | $16,896.00 | 13 | — | — |
| 2022-04-19 | $17,760.00 | $17,760.00 | 13 | — | — |
| 2022-04-18 | $17,088.00 | $17,088.00 | 12 | — | — |
| 2022-04-14 | $17,760.00 | $17,760.00 | 14 | — | — |
| 2022-04-13 | $18,144.00 | $18,144.00 | 10 | — | — |
| 2022-04-12 | $16,704.00 | $16,704.00 | 6 | — | — |
| 2022-04-11 | $16,896.00 | $16,896.00 | 13 | — | — |
| 2022-04-08 | $16,896.00 | $16,896.00 | 17 | — | — |
| 2022-04-07 | $17,088.00 | $17,088.00 | 18 | — | — |
| 2022-04-06 | $17,856.00 | $17,856.00 | 16 | — | — |
| 2022-04-05 | $18,528.00 | $18,528.00 | 14 | — | — |
| 2022-04-04 | $19,776.00 | $19,776.00 | 36 | — | — |
| 2022-04-01 | $18,240.00 | $18,240.00 | 10 | — | — |
| 2022-03-31 | $18,048.00 | $18,048.00 | 17 | — | — |
| 2022-03-30 | $18,048.00 | $18,048.00 | 85 | — | — |
| 2022-03-29 | $19,488.00 | $19,488.00 | 19 | — | — |
| 2022-03-28 | $19,104.00 | $19,104.00 | 14 | — | — |
| 2022-03-25 | $19,200.00 | $19,200.00 | 10 | — | — |
| 2022-03-24 | $19,776.00 | $19,776.00 | 19 | — | — |
| 2022-03-23 | $18,720.00 | $18,720.00 | 24 | — | — |
| 2022-03-22 | $18,528.00 | $18,528.00 | 20 | — | — |
| 2022-03-21 | $17,856.00 | $17,856.00 | 23 | — | — |
| 2022-03-18 | $18,048.00 | $18,048.00 | 31 | — | — |
| 2022-03-17 | $18,048.00 | $18,048.00 | 51 | — | — |
| 2022-03-16 | $16,704.00 | $16,704.00 | 29 | — | — |
| 2022-03-15 | $15,744.00 | $15,744.00 | 61 | — | — |
| 2022-03-14 | $17,664.00 | $17,664.00 | 68 | — | — |
| 2022-03-11 | $18,816.00 | $18,816.00 | 15 | — | — |
| 2022-03-10 | $19,872.00 | $19,872.00 | 8 | — | — |
| 2022-03-09 | $19,776.00 | $19,776.00 | 21 | — | — |
| 2022-03-08 | $19,488.00 | $19,488.00 | 18 | — | — |
| 2022-03-07 | $18,432.00 | $18,432.00 | 25 | — | — |
| 2022-03-04 | $19,296.00 | $19,296.00 | 12 | — | — |
| 2022-03-03 | $19,488.00 | $19,488.00 | 15 | — | — |
| 2022-03-02 | $21,312.00 | $21,312.00 | 11 | — | — |
| 2022-03-01 | $20,736.00 | $20,736.00 | 12 | — | — |
| 2022-02-28 | $21,504.00 | $21,504.00 | 15 | — | — |
| 2022-02-25 | $20,544.00 | $20,544.00 | 15 | — | — |
| 2022-02-24 | $20,064.00 | $20,064.00 | 39 | — | — |
| 2022-02-23 | $19,296.00 | $19,296.00 | 14 | — | — |
| 2022-02-22 | $19,392.00 | $19,392.00 | 67 | — | — |
| 2022-02-18 | $21,072.00 | $21,072.00 | 57 | — | — |
| 2022-02-17 | $23,232.00 | $23,232.00 | 23 | — | — |
| 2022-02-16 | $23,712.00 | $23,712.00 | 45 | — | — |
| 2022-02-15 | $23,040.00 | $23,040.00 | 45 | — | — |
| 2022-02-14 | $20,544.00 | $20,544.00 | 22 | — | — |
| 2022-02-11 | $20,640.00 | $20,640.00 | 46 | — | — |
| 2022-02-10 | $20,832.00 | $20,832.00 | 344 | — | — |
| 2022-02-09 | $19,584.00 | $19,584.00 | 23 | — | — |
| 2022-02-08 | $18,816.00 | $18,816.00 | 15 | — | — |
| 2022-02-07 | $18,912.00 | $18,912.00 | 19 | — | — |
| 2022-02-04 | $19,104.00 | $19,104.00 | 21 | — | — |
| 2022-02-03 | $18,336.00 | $18,336.00 | 12 | — | — |
| 2022-02-02 | $19,680.00 | $19,680.00 | 20 | — | — |
| 2022-02-01 | $20,736.00 | $20,736.00 | 22 | — | — |
| 2022-01-31 | $20,544.00 | $20,544.00 | 23 | — | — |
| 2022-01-28 | $18,816.00 | $18,816.00 | 19 | — | — |
| 2022-01-27 | $17,472.00 | $17,472.00 | 21 | — | — |
| 2022-01-26 | $18,528.00 | $18,528.00 | 19 | — | — |
| 2022-01-25 | $19,008.00 | $19,008.00 | 21 | — | — |
| 2022-01-24 | $18,912.00 | $18,912.00 | 53 | — | — |
| 2022-01-21 | $18,048.00 | $18,048.00 | 43 | — | — |
| 2022-01-20 | $19,680.00 | $19,680.00 | 41 | — | — |
| 2022-01-19 | $19,776.00 | $19,776.00 | 39 | — | — |
| 2022-01-18 | $20,928.00 | $20,928.00 | 27 | — | — |
| 2022-01-14 | $21,600.00 | $21,600.00 | 20 | — | — |
| 2022-01-13 | $21,216.00 | $21,216.00 | 36 | — | — |
| 2022-01-12 | $21,792.00 | $21,792.00 | 20 | — | — |
| 2022-01-11 | $22,464.00 | $22,464.00 | 27 | — | — |
| 2022-01-10 | $21,216.00 | $21,216.00 | 21 | — | — |
| 2022-01-07 | $21,504.00 | $21,504.00 | 24 | — | — |
| 2022-01-06 | $21,696.00 | $21,696.00 | 57 | — | — |
| 2022-01-05 | $20,832.00 | $20,832.00 | 50 | — | — |
| 2022-01-04 | $23,328.00 | $23,328.00 | 42 | — | — |
| 2022-01-03 | $24,960.00 | $24,960.00 | 55 | — | — |