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
- 2007-05-21 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 | $350.00 | $350.00 | 972 | — | — |
| 2022-12-29 | $320.00 | $320.00 | 528 | — | — |
| 2022-12-28 | $310.00 | $310.00 | 483 | — | — |
| 2022-12-27 | $310.00 | $310.00 | 736 | — | — |
| 2022-12-23 | $350.00 | $350.00 | 648 | — | — |
| 2022-12-22 | $320.00 | $320.00 | 716 | — | — |
| 2022-12-21 | $350.00 | $350.00 | 625 | — | — |
| 2022-12-20 | $360.00 | $360.00 | 430 | — | — |
| 2022-12-19 | $360.00 | $360.00 | 591 | — | — |
| 2022-12-16 | $390.00 | $390.00 | 559 | — | — |
| 2022-12-15 | $410.00 | $410.00 | 291 | — | — |
| 2022-12-14 | $410.00 | $410.00 | 497 | — | — |
| 2022-12-13 | $420.00 | $420.00 | 513 | — | — |
| 2022-12-12 | $400.00 | $400.00 | 370 | — | — |
| 2022-12-09 | $410.00 | $410.00 | 293 | — | — |
| 2022-12-08 | $410.00 | $410.00 | 338 | — | — |
| 2022-12-07 | $400.00 | $400.00 | 257 | — | — |
| 2022-12-06 | $420.00 | $420.00 | 399 | — | — |
| 2022-12-05 | $410.00 | $410.00 | 367 | — | — |
| 2022-12-02 | $430.00 | $430.00 | 206 | — | — |
| 2022-12-01 | $420.00 | $420.00 | 299 | — | — |
| 2022-11-30 | $430.00 | $430.00 | 447 | — | — |
| 2022-11-29 | $420.00 | $420.00 | 328 | — | — |
| 2022-11-28 | $430.00 | $430.00 | 566 | — | — |
| 2022-11-25 | $470.00 | $470.00 | 213 | — | — |
| 2022-11-23 | $470.00 | $470.00 | 1,637 | — | — |
| 2022-11-22 | $500.00 | $500.00 | 257 | — | — |
| 2022-11-21 | $510.00 | $510.00 | 330 | — | — |
| 2022-11-18 | $520.00 | $520.00 | 802 | — | — |
| 2022-11-17 | $520.00 | $520.00 | 368 | — | — |
| 2022-11-16 | $530.00 | $530.00 | 907 | — | — |
| 2022-11-15 | $580.00 | $580.00 | 930 | — | — |
| 2022-11-14 | $570.00 | $570.00 | 698 | — | — |
| 2022-11-11 | $540.00 | $540.00 | 662 | — | — |
| 2022-11-10 | $520.00 | $520.00 | 707 | — | — |
| 2022-11-09 | $480.00 | $480.00 | 382 | — | — |
| 2022-11-08 | $510.00 | $510.00 | 356 | — | — |
| 2022-11-07 | $520.00 | $520.00 | 508 | — | — |
| 2022-11-04 | $510.00 | $510.00 | 466 | — | — |
| 2022-11-03 | $520.00 | $520.00 | 435 | — | — |
| 2022-11-02 | $530.00 | $530.00 | 817 | — | — |
| 2022-11-01 | $550.00 | $550.00 | 432 | — | — |
| 2022-10-31 | $530.00 | $530.00 | 537 | — | — |
| 2022-10-28 | $540.00 | $540.00 | 1,064 | — | — |
| 2022-10-27 | $540.00 | $540.00 | 10,829 | — | — |
| 2022-10-26 | $480.00 | $480.00 | 337 | — | — |
| 2022-10-25 | $480.00 | $480.00 | 722 | — | — |
| 2022-10-24 | $460.00 | $460.00 | 344 | — | — |
| 2022-10-21 | $440.00 | $440.00 | 254 | — | — |
| 2022-10-20 | $460.00 | $460.00 | 315 | — | — |
| 2022-10-19 | $470.00 | $470.00 | 281 | — | — |
| 2022-10-18 | $460.00 | $460.00 | 474 | — | — |
| 2022-10-17 | $440.00 | $440.00 | 301 | — | — |
| 2022-10-14 | $430.00 | $430.00 | 259 | — | — |
| 2022-10-13 | $430.00 | $430.00 | 677 | — | — |
| 2022-10-12 | $430.00 | $430.00 | 251 | — | — |
| 2022-10-11 | $430.00 | $430.00 | 374 | — | — |
| 2022-10-10 | $440.00 | $440.00 | 308 | — | — |
| 2022-10-07 | $470.00 | $470.00 | 358 | — | — |
| 2022-10-06 | $510.00 | $510.00 | 282 | — | — |
| 2022-10-05 | $490.00 | $490.00 | 306 | — | — |
| 2022-10-04 | $500.00 | $500.00 | 404 | — | — |
| 2022-10-03 | $470.00 | $470.00 | 246 | — | — |
| 2022-09-30 | $460.00 | $460.00 | 239 | — | — |
| 2022-09-29 | $490.00 | $490.00 | 357 | — | — |
| 2022-09-28 | $510.00 | $510.00 | 414 | — | — |
| 2022-09-27 | $460.00 | $460.00 | 260 | — | — |
| 2022-09-26 | $470.00 | $470.00 | 692 | — | — |
| 2022-09-23 | $500.00 | $500.00 | 645 | — | — |
| 2022-09-22 | $540.00 | $540.00 | 479 | — | — |
| 2022-09-21 | $530.00 | $530.00 | 410 | — | — |
| 2022-09-20 | $510.00 | $510.00 | 667 | — | — |
| 2022-09-19 | $530.00 | $530.00 | 640 | — | — |
| 2022-09-16 | $570.00 | $570.00 | 445 | — | — |
| 2022-09-15 | $560.00 | $560.00 | 526 | — | — |
| 2022-09-14 | $560.00 | $560.00 | 430 | — | — |
| 2022-09-13 | $590.00 | $590.00 | 802 | — | — |
| 2022-09-12 | $620.00 | $620.00 | 717 | — | — |
| 2022-09-09 | $630.00 | $630.00 | 1,612 | — | — |
| 2022-09-08 | $650.00 | $650.00 | 2,972 | — | — |
| 2022-09-07 | $610.00 | $610.00 | 8,671 | — | — |
| 2022-09-06 | $540.00 | $540.00 | 523 | — | — |
| 2022-09-02 | $560.00 | $560.00 | 292 | — | — |
| 2022-09-01 | $550.00 | $550.00 | 689 | — | — |
| 2022-08-31 | $570.00 | $570.00 | 326 | — | — |
| 2022-08-30 | $570.00 | $570.00 | 897 | — | — |
| 2022-08-29 | $600.00 | $600.00 | 546 | — | — |
| 2022-08-26 | $610.00 | $610.00 | 475 | — | — |
| 2022-08-25 | $630.00 | $630.00 | 583 | — | — |
| 2022-08-24 | $630.00 | $630.00 | 357 | — | — |
| 2022-08-23 | $620.00 | $620.00 | 812 | — | — |
| 2022-08-22 | $610.00 | $610.00 | 806 | — | — |
| 2022-08-19 | $620.00 | $620.00 | 1,077 | — | — |
| 2022-08-18 | $640.00 | $640.00 | 515 | — | — |
| 2022-08-17 | $640.00 | $640.00 | 1,426 | — | — |
| 2022-08-16 | $690.00 | $690.00 | 3,312 | — | — |
| 2022-08-15 | $790.00 | $790.00 | 1,930 | — | — |
| 2022-08-12 | $740.00 | $740.00 | 998 | — | — |
| 2022-08-11 | $720.00 | $720.00 | 1,168 | — | — |
| 2022-08-10 | $700.00 | $700.00 | 799 | — | — |
| 2022-08-09 | $670.00 | $670.00 | 859 | — | — |
| 2022-08-08 | $720.00 | $720.00 | 1,415 | — | — |
| 2022-08-05 | $670.00 | $670.00 | 727 | — | — |
| 2022-08-04 | $670.00 | $670.00 | 671 | — | — |
| 2022-08-03 | $670.00 | $670.00 | 956 | — | — |
| 2022-08-02 | $640.00 | $640.00 | 657 | — | — |
| 2022-08-01 | $630.00 | $630.00 | 419 | — | — |
| 2022-07-29 | $630.00 | $630.00 | 454 | — | — |
| 2022-07-28 | $620.00 | $620.00 | 638 | — | — |
| 2022-07-27 | $630.00 | $630.00 | 847 | — | — |
| 2022-07-26 | $610.00 | $610.00 | 509 | — | — |
| 2022-07-25 | $650.00 | $650.00 | 442 | — | — |
| 2022-07-22 | $670.00 | $670.00 | 419 | — | — |
| 2022-07-21 | $690.00 | $690.00 | 513 | — | — |
| 2022-07-20 | $680.00 | $680.00 | 682 | — | — |
| 2022-07-19 | $660.00 | $660.00 | 665 | — | — |
| 2022-07-18 | $640.00 | $640.00 | 731 | — | — |
| 2022-07-15 | $650.00 | $650.00 | 982 | — | — |
| 2022-07-14 | $650.00 | $650.00 | 763 | — | — |
| 2022-07-13 | $680.00 | $680.00 | 554 | — | — |
| 2022-07-12 | $700.00 | $700.00 | 804 | — | — |
| 2022-07-11 | $670.00 | $670.00 | 557 | — | — |
| 2022-07-08 | $700.00 | $700.00 | 847 | — | — |
| 2022-07-07 | $700.00 | $700.00 | 993 | — | — |
| 2022-07-06 | $660.00 | $660.00 | 554 | — | — |
| 2022-07-05 | $670.00 | $670.00 | 1,428 | — | — |
| 2022-07-01 | $660.00 | $660.00 | 774 | — | — |
| 2022-06-30 | $650.00 | $650.00 | 3,964 | — | — |
| 2022-06-29 | $630.00 | $630.00 | 1,192 | — | — |
| 2022-06-28 | $630.00 | $630.00 | 1,794 | — | — |
| 2022-06-27 | $690.00 | $690.00 | 1,643 | — | — |
| 2022-06-24 | $700.00 | $700.00 | 8,971 | — | — |
| 2022-06-23 | $720.00 | $720.00 | 2,095 | — | — |
| 2022-06-22 | $710.00 | $710.00 | 4,421 | — | — |
| 2022-06-21 | $770.00 | $770.00 | 41,925 | — | — |
| 2022-06-17 | $580.00 | $580.00 | 2,924 | — | — |
| 2022-06-16 | $580.00 | $580.00 | 1,258 | — | — |
| 2022-06-15 | $640.00 | $640.00 | 1,149 | — | — |
| 2022-06-14 | $670.00 | $670.00 | 682 | — | — |
| 2022-06-13 | $700.00 | $700.00 | 1,318 | — | — |
| 2022-06-10 | $770.00 | $770.00 | 815 | — | — |
| 2022-06-09 | $840.00 | $840.00 | 812 | — | — |
| 2022-06-08 | $850.00 | $850.00 | 548 | — | — |
| 2022-06-07 | $870.00 | $870.00 | 875 | — | — |
| 2022-06-06 | $820.00 | $820.00 | 1,066 | — | — |
| 2022-06-03 | $810.00 | $810.00 | 477 | — | — |
| 2022-06-02 | $800.00 | $800.00 | 585 | — | — |
| 2022-06-01 | $760.00 | $760.00 | 680 | — | — |
| 2022-05-31 | $780.00 | $780.00 | 956 | — | — |
| 2022-05-27 | $840.00 | $840.00 | 468 | — | — |
| 2022-05-26 | $790.00 | $790.00 | 509 | — | — |
| 2022-05-25 | $770.00 | $770.00 | 512 | — | — |
| 2022-05-24 | $780.00 | $780.00 | 730 | — | — |
| 2022-05-23 | $850.00 | $850.00 | 892 | — | — |
| 2022-05-20 | $790.00 | $790.00 | 626 | — | — |
| 2022-05-19 | $780.00 | $780.00 | 777 | — | — |
| 2022-05-18 | $780.00 | $780.00 | 731 | — | — |
| 2022-05-17 | $830.00 | $830.00 | 868 | — | — |
| 2022-05-16 | $760.00 | $760.00 | 761 | — | — |
| 2022-05-13 | $750.00 | $750.00 | 1,049 | — | — |
| 2022-05-12 | $690.00 | $690.00 | 998 | — | — |
| 2022-05-11 | $660.00 | $660.00 | 1,347 | — | — |
| 2022-05-10 | $740.00 | $740.00 | 1,303 | — | — |
| 2022-05-09 | $790.00 | $790.00 | 1,119 | — | — |
| 2022-05-06 | $840.00 | $840.00 | 845 | — | — |
| 2022-05-05 | $860.00 | $860.00 | 904 | — | — |
| 2022-05-04 | $940.00 | $940.00 | 1,223 | — | — |
| 2022-05-03 | $830.00 | $830.00 | 1,673 | — | — |
| 2022-05-02 | $810.00 | $810.00 | 1,103 | — | — |
| 2022-04-29 | $810.00 | $810.00 | 1,037 | — | — |
| 2022-04-28 | $840.00 | $840.00 | 1,076 | — | — |
| 2022-04-27 | $830.00 | $830.00 | 904 | — | — |
| 2022-04-26 | $840.00 | $840.00 | 1,377 | — | — |
| 2022-04-25 | $910.00 | $910.00 | 1,385 | — | — |
| 2022-04-22 | $930.00 | $930.00 | 1,037 | — | — |
| 2022-04-21 | $930.00 | $930.00 | 2,416 | — | — |
| 2022-04-20 | $1,010.00 | $1,010.00 | 1,081 | — | — |
| 2022-04-19 | $970.00 | $970.00 | 1,407 | — | — |
| 2022-04-18 | $930.00 | $930.00 | 2,061 | — | — |
| 2022-04-14 | $1,020.00 | $1,020.00 | 1,080 | — | — |
| 2022-04-13 | $1,050.00 | $1,050.00 | 1,456 | — | — |
| 2022-04-12 | $1,050.00 | $1,050.00 | 3,336 | — | — |
| 2022-04-11 | $1,010.00 | $1,010.00 | 1,539 | — | — |
| 2022-04-08 | $1,010.00 | $1,010.00 | 1,163 | — | — |
| 2022-04-07 | $1,040.00 | $1,040.00 | 2,871 | — | — |
| 2022-04-06 | $1,060.00 | $1,060.00 | 2,038 | — | — |
| 2022-04-05 | $1,120.00 | $1,120.00 | 4,046 | — | — |
| 2022-04-04 | $1,190.00 | $1,190.00 | 4,478 | — | — |
| 2022-04-01 | $1,150.00 | $1,150.00 | 2,670 | — | — |
| 2022-03-31 | $1,190.00 | $1,190.00 | 2,808 | — | — |
| 2022-03-30 | $1,260.00 | $1,260.00 | 3,798 | — | — |
| 2022-03-29 | $1,280.00 | $1,280.00 | 4,654 | — | — |
| 2022-03-28 | $1,270.00 | $1,270.00 | 4,395 | — | — |
| 2022-03-25 | $1,330.00 | $1,330.00 | 4,758 | — | — |
| 2022-03-24 | $1,520.00 | $1,520.00 | 7,861 | — | — |
| 2022-03-23 | $1,220.00 | $1,220.00 | 4,033 | — | — |
| 2022-03-22 | $1,170.00 | $1,170.00 | 9,396 | — | — |
| 2022-03-21 | $1,120.00 | $1,120.00 | 3,734 | — | — |
| 2022-03-18 | $1,120.00 | $1,120.00 | 4,632 | — | — |
| 2022-03-17 | $1,060.00 | $1,060.00 | 7,448 | — | — |
| 2022-03-16 | $1,140.00 | $1,140.00 | 21,604 | — | — |
| 2022-03-15 | $910.00 | $910.00 | 2,466 | — | — |
| 2022-03-14 | $940.00 | $940.00 | 3,999 | — | — |
| 2022-03-11 | $970.00 | $970.00 | 3,468 | — | — |
| 2022-03-10 | $1,070.00 | $1,070.00 | 9,935 | — | — |
| 2022-03-09 | $960.00 | $960.00 | 2,614 | — | — |
| 2022-03-08 | $1,010.00 | $1,010.00 | 2,628 | — | — |
| 2022-03-07 | $1,100.00 | $1,100.00 | 5,219 | — | — |
| 2022-03-04 | $990.00 | $990.00 | 1,151 | — | — |
| 2022-03-03 | $1,010.00 | $1,010.00 | 1,288 | — | — |
| 2022-03-02 | $1,050.00 | $1,050.00 | 1,718 | — | — |
| 2022-03-01 | $1,100.00 | $1,100.00 | 1,518 | — | — |
| 2022-02-28 | $1,170.00 | $1,170.00 | 1,988 | — | — |
| 2022-02-25 | $1,120.00 | $1,120.00 | 1,538 | — | — |
| 2022-02-24 | $1,070.00 | $1,070.00 | 1,574 | — | — |
| 2022-02-23 | $920.00 | $920.00 | 594 | — | — |
| 2022-02-22 | $940.00 | $940.00 | 1,066 | — | — |
| 2022-02-18 | $970.00 | $970.00 | 1,645 | — | — |
| 2022-02-17 | $1,020.00 | $1,020.00 | 764 | — | — |
| 2022-02-16 | $1,100.00 | $1,100.00 | 616 | — | — |
| 2022-02-15 | $1,090.00 | $1,090.00 | 1,027 | — | — |
| 2022-02-14 | $1,020.00 | $1,020.00 | 1,251 | — | — |
| 2022-02-11 | $1,010.00 | $1,010.00 | 1,883 | — | — |
| 2022-02-10 | $1,080.00 | $1,080.00 | 1,892 | — | — |
| 2022-02-09 | $1,120.00 | $1,120.00 | 2,368 | — | — |
| 2022-02-08 | $1,100.00 | $1,100.00 | 1,097 | — | — |
| 2022-02-07 | $1,080.00 | $1,080.00 | 1,345 | — | — |
| 2022-02-04 | $1,120.00 | $1,120.00 | 957 | — | — |
| 2022-02-03 | $1,090.00 | $1,090.00 | 1,408 | — | — |
| 2022-02-02 | $1,130.00 | $1,130.00 | 1,483 | — | — |
| 2022-02-01 | $1,240.00 | $1,240.00 | 1,443 | — | — |
| 2022-01-31 | $1,200.00 | $1,200.00 | 1,306 | — | — |
| 2022-01-28 | $1,100.00 | $1,100.00 | 1,230 | — | — |
| 2022-01-27 | $1,060.00 | $1,060.00 | 1,380 | — | — |
| 2022-01-26 | $1,110.00 | $1,110.00 | 1,701 | — | — |
| 2022-01-25 | $1,150.00 | $1,150.00 | 859 | — | — |
| 2022-01-24 | $1,130.00 | $1,130.00 | 2,609 | — | — |
| 2022-01-21 | $1,120.00 | $1,120.00 | 2,253 | — | — |
| 2022-01-20 | $1,200.00 | $1,200.00 | 1,911 | — | — |
| 2022-01-19 | $1,300.00 | $1,300.00 | 2,692 | — | — |
| 2022-01-18 | $1,400.00 | $1,400.00 | 2,419 | — | — |
| 2022-01-14 | $1,470.00 | $1,470.00 | 2,243 | — | — |
| 2022-01-13 | $1,400.00 | $1,400.00 | 1,441 | — | — |
| 2022-01-12 | $1,440.00 | $1,440.00 | 1,428 | — | — |
| 2022-01-11 | $1,480.00 | $1,480.00 | 1,403 | — | — |
| 2022-01-10 | $1,450.00 | $1,450.00 | 2,291 | — | — |
| 2022-01-07 | $1,510.00 | $1,510.00 | 1,146 | — | — |
| 2022-01-06 | $1,550.00 | $1,550.00 | 977 | — | — |
| 2022-01-05 | $1,550.00 | $1,550.00 | 2,920 | — | — |
| 2022-01-04 | $1,700.00 | $1,700.00 | 1,374 | — | — |
| 2022-01-03 | $1,760.00 | $1,760.00 | 2,259 | — | — |