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
- 2022-02-11 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 | $549.50 | $549.50 | 130 |
| 2022-12-29 | $542.50 | $542.50 | 53 |
| 2022-12-28 | $581.00 | $581.00 | 162 |
| 2022-12-27 | $673.75 | $673.75 | 63 |
| 2022-12-23 | $752.50 | $752.50 | 134 |
| 2022-12-22 | $850.50 | $850.50 | 54 |
| 2022-12-21 | $906.50 | $906.50 | 124 |
| 2022-12-20 | $910.00 | $910.00 | 219 |
| 2022-12-19 | $955.50 | $955.50 | 273 |
| 2022-12-16 | $1,127.00 | $1,127.00 | 834 |
| 2022-12-15 | $1,225.00 | $1,225.00 | 386 |
| 2022-12-14 | $1,578.50 | $1,578.50 | 577 |
| 2022-12-13 | $2,625.00 | $2,625.00 | 958 |
| 2022-12-12 | $7,875.00 | $7,875.00 | 349 |
| 2022-12-09 | $3,391.50 | $3,391.50 | 18 |
| 2022-12-08 | $3,759.00 | $3,759.00 | 1 |
| 2022-12-07 | $3,426.50 | $3,426.50 | 2 |
| 2022-12-06 | $3,479.00 | $3,479.00 | 1 |
| 2022-12-05 | $3,573.50 | $3,573.50 | 57 |
| 2022-12-02 | $3,570.00 | $3,570.00 | 133 |
| 2022-12-01 | $3,563.00 | $3,563.00 | 131 |
| 2022-11-30 | $3,556.00 | $3,556.00 | 9 |
| 2022-11-29 | $3,554.25 | $3,554.25 | 243 |
| 2022-11-28 | $3,566.50 | $3,566.50 | 8 |
| 2022-11-25 | $3,566.50 | $3,566.50 | 3 |
| 2022-11-23 | $3,563.00 | $3,563.00 | 177 |
| 2022-11-22 | $3,577.00 | $3,577.00 | 57 |
| 2022-11-21 | $3,559.50 | $3,559.50 | 19 |
| 2022-11-18 | $3,547.25 | $3,547.25 | 69 |
| 2022-11-17 | $3,538.50 | $3,538.50 | 5 |
| 2022-11-16 | $3,535.00 | $3,535.00 | 1 |
| 2022-11-15 | $3,545.50 | $3,545.50 | 40 |
| 2022-11-14 | $3,531.50 | $3,531.50 | 0 |
| 2022-11-11 | $3,531.50 | $3,531.50 | 0 |
| 2022-11-10 | $3,531.50 | $3,531.50 | 1 |
| 2022-11-09 | $3,524.50 | $3,524.50 | 2 |
| 2022-11-08 | $3,521.00 | $3,521.00 | 0 |
| 2022-11-07 | $3,521.00 | $3,521.00 | 0 |
| 2022-11-04 | $3,521.00 | $3,521.00 | 0 |
| 2022-11-03 | $3,510.50 | $3,510.50 | 0 |
| 2022-11-02 | $3,510.50 | $3,510.50 | 0 |
| 2022-11-01 | $3,510.50 | $3,510.50 | 0 |
| 2022-10-31 | $3,510.50 | $3,510.50 | 0 |
| 2022-10-28 | $3,510.50 | $3,510.50 | 0 |
| 2022-10-27 | $3,510.50 | $3,510.50 | 0 |
| 2022-10-26 | $3,510.50 | $3,510.50 | 0 |
| 2022-10-25 | $3,510.50 | $3,510.50 | 254 |
| 2022-10-24 | $3,510.50 | $3,510.50 | 13 |
| 2022-10-21 | $3,517.50 | $3,517.50 | 0 |
| 2022-10-20 | $3,517.50 | $3,517.50 | 0 |
| 2022-10-19 | $3,517.50 | $3,517.50 | 1 |
| 2022-10-18 | $3,528.00 | $3,528.00 | 0 |
| 2022-10-17 | $3,528.00 | $3,528.00 | 1 |
| 2022-10-14 | $3,510.50 | $3,510.50 | 0 |
| 2022-10-13 | $3,510.50 | $3,510.50 | 29 |
| 2022-10-12 | $3,510.50 | $3,510.50 | 14 |
| 2022-10-11 | $3,507.00 | $3,507.00 | 0 |
| 2022-10-10 | $3,507.00 | $3,507.00 | 18 |
| 2022-10-07 | $3,500.00 | $3,500.00 | 1 |
| 2022-10-06 | $3,507.00 | $3,507.00 | 0 |
| 2022-10-05 | $3,507.00 | $3,507.00 | 0 |
| 2022-10-04 | $3,507.00 | $3,507.00 | 236 |
| 2022-10-03 | $3,496.50 | $3,496.50 | 0 |
| 2022-09-30 | $3,496.50 | $3,496.50 | 63 |
| 2022-09-29 | $3,496.50 | $3,496.50 | 0 |
| 2022-09-28 | $3,496.50 | $3,496.50 | 0 |
| 2022-09-27 | $3,496.50 | $3,496.50 | 47 |
| 2022-09-26 | $3,503.50 | $3,503.50 | 0 |
| 2022-09-23 | $3,503.50 | $3,503.50 | 0 |
| 2022-09-22 | $3,503.50 | $3,503.50 | 0 |
| 2022-09-21 | $3,503.50 | $3,503.50 | 13 |
| 2022-09-20 | $3,503.50 | $3,503.50 | 5 |
| 2022-09-19 | $3,489.50 | $3,489.50 | 0 |
| 2022-09-16 | $3,489.50 | $3,489.50 | 8 |
| 2022-09-15 | $3,482.50 | $3,482.50 | 0 |
| 2022-09-14 | $3,482.50 | $3,482.50 | 141 |
| 2022-09-13 | $3,493.00 | $3,493.00 | 1 |
| 2022-09-12 | $3,500.00 | $3,500.00 | 0 |
| 2022-09-09 | $3,500.00 | $3,500.00 | 1 |
| 2022-09-08 | $3,493.00 | $3,493.00 | 0 |
| 2022-09-07 | $3,493.00 | $3,493.00 | 0 |
| 2022-09-06 | $3,493.00 | $3,493.00 | 0 |
| 2022-09-02 | $3,493.00 | $3,493.00 | 0 |
| 2022-09-01 | $3,493.00 | $3,493.00 | 0 |
| 2022-08-31 | $3,493.00 | $3,493.00 | 0 |
| 2022-08-30 | $3,493.00 | $3,493.00 | 0 |
| 2022-08-29 | $3,493.00 | $3,493.00 | 0 |
| 2022-08-26 | $3,496.50 | $3,496.50 | 0 |
| 2022-08-25 | $3,496.50 | $3,496.50 | 0 |
| 2022-08-24 | $3,496.50 | $3,496.50 | 0 |
| 2022-08-23 | $3,496.50 | $3,496.50 | 0 |
| 2022-08-22 | $3,496.50 | $3,496.50 | 0 |
| 2022-08-19 | $3,496.50 | $3,496.50 | 18 |
| 2022-08-18 | $3,510.50 | $3,510.50 | 60 |
| 2022-08-17 | $3,500.00 | $3,500.00 | 3 |
| 2022-08-16 | $3,500.00 | $3,500.00 | 0 |
| 2022-08-15 | $3,500.00 | $3,500.00 | 0 |
| 2022-08-12 | $3,500.00 | $3,500.00 | 0 |
| 2022-08-11 | $3,500.00 | $3,500.00 | 0 |
| 2022-08-10 | $3,500.00 | $3,500.00 | 0 |
| 2022-08-09 | $3,500.00 | $3,500.00 | 0 |
| 2022-08-08 | $3,500.00 | $3,500.00 | 1 |
| 2022-08-05 | $3,493.00 | $3,493.00 | 0 |
| 2022-08-04 | $3,493.00 | $3,493.00 | 0 |
| 2022-08-03 | $3,493.00 | $3,493.00 | 1 |
| 2022-08-02 | $3,486.00 | $3,486.00 | 0 |
| 2022-08-01 | $3,486.00 | $3,486.00 | 0 |
| 2022-07-29 | $3,486.00 | $3,486.00 | 0 |
| 2022-07-28 | $3,486.00 | $3,486.00 | 0 |
| 2022-07-27 | $3,486.00 | $3,486.00 | 0 |
| 2022-07-26 | $3,486.00 | $3,486.00 | 0 |
| 2022-07-25 | $3,486.00 | $3,486.00 | 0 |
| 2022-07-22 | $3,486.00 | $3,486.00 | 0 |
| 2022-07-21 | $3,486.00 | $3,486.00 | 41 |
| 2022-07-20 | $3,489.50 | $3,489.50 | 0 |
| 2022-07-19 | $3,489.50 | $3,489.50 | 0 |
| 2022-07-18 | $3,489.50 | $3,489.50 | 12 |
| 2022-07-15 | $3,486.00 | $3,486.00 | 1 |
| 2022-07-14 | $3,479.00 | $3,479.00 | 0 |
| 2022-07-13 | $3,479.00 | $3,479.00 | 0 |
| 2022-07-12 | $3,479.00 | $3,479.00 | 0 |
| 2022-07-11 | $3,479.00 | $3,479.00 | 0 |
| 2022-07-08 | $3,479.00 | $3,479.00 | 0 |
| 2022-07-07 | $3,479.00 | $3,479.00 | 0 |
| 2022-07-06 | $3,472.00 | $3,472.00 | 0 |
| 2022-07-05 | $3,472.00 | $3,472.00 | 6 |
| 2022-07-01 | $3,468.50 | $3,468.50 | 15 |
| 2022-06-30 | $3,475.50 | $3,475.50 | 165 |
| 2022-06-29 | $3,475.50 | $3,475.50 | 194 |
| 2022-06-28 | $3,475.50 | $3,475.50 | 0 |
| 2022-06-27 | $3,475.50 | $3,475.50 | 29 |
| 2022-06-24 | $3,486.00 | $3,486.00 | 2 |
| 2022-06-23 | $3,475.50 | $3,475.50 | 0 |
| 2022-06-22 | $3,475.50 | $3,475.50 | 64 |
| 2022-06-21 | $3,475.50 | $3,475.50 | 14 |
| 2022-06-17 | $3,468.50 | $3,468.50 | 337 |
| 2022-06-16 | $3,472.00 | $3,472.00 | 0 |
| 2022-06-15 | $3,472.00 | $3,472.00 | 20 |
| 2022-06-14 | $3,486.00 | $3,486.00 | 0 |
| 2022-06-13 | $3,486.00 | $3,486.00 | 0 |
| 2022-06-10 | $3,486.00 | $3,486.00 | 0 |
| 2022-06-09 | $3,486.00 | $3,486.00 | 0 |
| 2022-06-08 | $3,486.00 | $3,486.00 | 0 |
| 2022-06-07 | $3,486.00 | $3,486.00 | 0 |
| 2022-06-06 | $3,486.00 | $3,486.00 | 1 |
| 2022-06-03 | $3,486.00 | $3,486.00 | 0 |
| 2022-06-02 | $3,486.00 | $3,486.00 | 1 |
| 2022-06-01 | $3,475.50 | $3,475.50 | 0 |
| 2022-05-31 | $3,475.50 | $3,475.50 | 0 |
| 2022-05-27 | $3,475.50 | $3,475.50 | 0 |
| 2022-05-26 | $3,475.50 | $3,475.50 | 1 |
| 2022-05-25 | $3,486.00 | $3,486.00 | 0 |
| 2022-05-24 | $3,486.00 | $3,486.00 | 0 |
| 2022-05-23 | $3,486.00 | $3,486.00 | 0 |
| 2022-05-20 | $3,486.00 | $3,486.00 | 413 |
| 2022-05-19 | $3,461.50 | $3,461.50 | 0 |
| 2022-05-18 | $3,461.50 | $3,461.50 | 414 |
| 2022-05-17 | $3,468.50 | $3,468.50 | 0 |
| 2022-05-16 | $3,468.50 | $3,468.50 | 21 |
| 2022-05-13 | $3,468.50 | $3,468.50 | 129 |
| 2022-05-12 | $3,475.15 | $3,475.15 | 0 |
| 2022-05-11 | $3,475.15 | $3,475.15 | 8 |
| 2022-05-10 | $3,472.00 | $3,472.00 | 0 |
| 2022-05-09 | $3,472.00 | $3,472.00 | 17 |
| 2022-05-06 | $3,482.50 | $3,482.50 | 1 |
| 2022-05-05 | $3,479.00 | $3,479.00 | 0 |
| 2022-05-04 | $3,479.00 | $3,479.00 | 0 |
| 2022-05-03 | $3,479.00 | $3,479.00 | 0 |
| 2022-05-02 | $3,479.00 | $3,479.00 | 4 |
| 2022-04-29 | $3,479.00 | $3,479.00 | 0 |
| 2022-04-28 | $3,479.00 | $3,479.00 | 10 |
| 2022-04-27 | $3,486.00 | $3,486.00 | 0 |
| 2022-04-26 | $3,486.00 | $3,486.00 | 0 |
| 2022-04-25 | $3,486.00 | $3,486.00 | 3 |
| 2022-04-22 | $3,475.50 | $3,475.50 | 13 |
| 2022-04-21 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-20 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-19 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-18 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-14 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-13 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-12 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-11 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-08 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-07 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-06 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-05 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-04 | $3,482.50 | $3,482.50 | 0 |
| 2022-04-01 | $3,482.50 | $3,482.50 | 0 |
| 2022-03-31 | $3,482.50 | $3,482.50 | 0 |
| 2022-03-30 | $3,482.50 | $3,482.50 | 1 |
| 2022-03-29 | $3,482.50 | $3,482.50 | 0 |
| 2022-03-28 | $3,482.50 | $3,482.50 | 0 |
| 2022-03-25 | $3,482.50 | $3,482.50 | 0 |
| 2022-03-24 | $3,482.50 | $3,482.50 | 35 |
| 2022-03-23 | $3,465.00 | $3,465.00 | 0 |
| 2022-03-22 | $3,465.00 | $3,465.00 | 153 |
| 2022-03-21 | $3,465.00 | $3,465.00 | 1 |
| 2022-03-18 | $3,465.00 | $3,465.00 | 22 |
| 2022-03-17 | $3,458.00 | $3,458.00 | 0 |
| 2022-03-16 | $3,458.00 | $3,458.00 | 0 |
| 2022-03-15 | $3,458.00 | $3,458.00 | 0 |
| 2022-03-14 | $3,458.00 | $3,458.00 | 0 |
| 2022-03-11 | $3,458.00 | $3,458.00 | 0 |
| 2022-03-10 | $3,458.00 | $3,458.00 | 0 |
| 2022-03-09 | $3,458.00 | $3,458.00 | 0 |
| 2022-03-08 | $3,458.00 | $3,458.00 | 46 |
| 2022-03-07 | $3,451.00 | $3,451.00 | 0 |
| 2022-03-04 | $3,451.00 | $3,451.00 | 0 |
| 2022-03-03 | $3,451.00 | $3,451.00 | 2,429 |
| 2022-03-02 | $3,454.50 | $3,454.50 | 0 |
| 2022-03-01 | $3,454.50 | $3,454.50 | 0 |
| 2022-02-28 | $3,454.50 | $3,454.50 | 0 |
| 2022-02-25 | $3,454.50 | $3,454.50 | 0 |
| 2022-02-24 | $3,454.50 | $3,454.50 | 0 |
| 2022-02-23 | $3,454.50 | $3,454.50 | 0 |
| 2022-02-22 | $3,454.50 | $3,454.50 | 0 |
| 2022-02-18 | $3,454.50 | $3,454.50 | 15 |
| 2022-02-17 | $3,454.50 | $3,454.50 | 0 |
| 2022-02-16 | $3,454.50 | $3,454.50 | 20 |
| 2022-02-15 | $3,454.50 | $3,454.50 | 105 |
| 2022-02-14 | $3,444.00 | $3,444.00 | 187 |
| 2022-02-11 | $3,447.50 | $3,447.50 | 386 |