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
- 2018-02-26 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 | $1,035.00 | $1,035.00 | 65 | — | — |
| 2022-12-29 | $1,077.00 | $1,077.00 | 68 | — | — |
| 2022-12-28 | $1,074.00 | $1,074.00 | 57 | — | — |
| 2022-12-27 | $1,102.50 | $1,102.50 | 77 | — | — |
| 2022-12-23 | $1,188.00 | $1,188.00 | 21 | — | — |
| 2022-12-22 | $1,185.00 | $1,185.00 | 83 | — | — |
| 2022-12-21 | $1,260.00 | $1,260.00 | 27 | — | — |
| 2022-12-20 | $1,240.50 | $1,240.50 | 108 | — | — |
| 2022-12-19 | $1,369.50 | $1,369.50 | 27 | — | — |
| 2022-12-16 | $1,387.50 | $1,387.50 | 119 | — | — |
| 2022-12-15 | $1,333.50 | $1,333.50 | 73 | — | — |
| 2022-12-14 | $1,393.50 | $1,393.50 | 139 | — | — |
| 2022-12-13 | $1,500.00 | $1,500.00 | 124 | — | — |
| 2022-12-12 | $1,545.00 | $1,545.00 | 119 | — | — |
| 2022-12-09 | $1,500.00 | $1,500.00 | 131 | — | — |
| 2022-12-08 | $1,309.50 | $1,309.50 | 114 | — | — |
| 2022-12-07 | $1,338.00 | $1,338.00 | 125 | — | — |
| 2022-12-06 | $1,500.00 | $1,500.00 | 283 | — | — |
| 2022-12-05 | $1,482.00 | $1,482.00 | 970 | — | — |
| 2022-12-02 | $1,590.00 | $1,590.00 | 789 | — | — |
| 2022-12-01 | $1,417.50 | $1,417.50 | 367 | — | — |
| 2022-11-30 | $1,290.00 | $1,290.00 | 126 | — | — |
| 2022-11-29 | $1,308.00 | $1,308.00 | 161 | — | — |
| 2022-11-28 | $1,309.50 | $1,309.50 | 79 | — | — |
| 2022-11-25 | $1,372.50 | $1,372.50 | 39 | — | — |
| 2022-11-23 | $1,342.50 | $1,342.50 | 197 | — | — |
| 2022-11-22 | $1,485.00 | $1,485.00 | 94 | — | — |
| 2022-11-21 | $1,530.00 | $1,530.00 | 153 | — | — |
| 2022-11-18 | $1,620.00 | $1,620.00 | 157 | — | — |
| 2022-11-17 | $1,725.00 | $1,725.00 | 140 | — | — |
| 2022-11-16 | $1,740.00 | $1,740.00 | 233 | — | — |
| 2022-11-15 | $1,920.00 | $1,920.00 | 171 | — | — |
| 2022-11-14 | $1,995.00 | $1,995.00 | 507 | — | — |
| 2022-11-11 | $2,130.00 | $2,130.00 | 422 | — | — |
| 2022-11-10 | $2,010.00 | $2,010.00 | 147 | — | — |
| 2022-11-09 | $1,995.00 | $1,995.00 | 409 | — | — |
| 2022-11-08 | $2,055.00 | $2,055.00 | 269 | — | — |
| 2022-11-07 | $2,370.00 | $2,370.00 | 365 | — | — |
| 2022-11-04 | $3,030.00 | $3,030.00 | 122 | — | — |
| 2022-11-03 | $2,940.00 | $2,940.00 | 125 | — | — |
| 2022-11-02 | $2,970.00 | $2,970.00 | 213 | — | — |
| 2022-11-01 | $3,150.00 | $3,150.00 | 898 | — | — |
| 2022-10-31 | $3,000.00 | $3,000.00 | 327 | — | — |
| 2022-10-28 | $2,970.00 | $2,970.00 | 48 | — | — |
| 2022-10-27 | $3,030.00 | $3,030.00 | 81 | — | — |
| 2022-10-26 | $3,030.00 | $3,030.00 | 161 | — | — |
| 2022-10-25 | $2,970.00 | $2,970.00 | 149 | — | — |
| 2022-10-24 | $2,850.00 | $2,850.00 | 105 | — | — |
| 2022-10-21 | $2,910.00 | $2,910.00 | 62 | — | — |
| 2022-10-20 | $2,850.00 | $2,850.00 | 117 | — | — |
| 2022-10-19 | $2,760.00 | $2,760.00 | 190 | — | — |
| 2022-10-18 | $3,030.00 | $3,030.00 | 171 | — | — |
| 2022-10-17 | $2,850.00 | $2,850.00 | 197 | — | — |
| 2022-10-14 | $2,790.00 | $2,790.00 | 72 | — | — |
| 2022-10-13 | $2,790.00 | $2,790.00 | 116 | — | — |
| 2022-10-12 | $2,880.00 | $2,880.00 | 200 | — | — |
| 2022-10-11 | $2,820.00 | $2,820.00 | 177 | — | — |
| 2022-10-10 | $2,850.00 | $2,850.00 | 222 | — | — |
| 2022-10-07 | $3,030.00 | $3,030.00 | 1,044 | — | — |
| 2022-10-06 | $3,420.00 | $3,420.00 | 908 | — | — |
| 2022-10-05 | $2,910.00 | $2,910.00 | 73 | — | — |
| 2022-10-04 | $3,090.00 | $3,090.00 | 119 | — | — |
| 2022-10-03 | $2,820.00 | $2,820.00 | 89 | — | — |
| 2022-09-30 | $2,700.00 | $2,700.00 | 102 | — | — |
| 2022-09-29 | $2,820.00 | $2,820.00 | 128 | — | — |
| 2022-09-28 | $3,090.00 | $3,090.00 | 95 | — | — |
| 2022-09-27 | $3,000.00 | $3,000.00 | 268 | — | — |
| 2022-09-26 | $3,060.00 | $3,060.00 | 166 | — | — |
| 2022-09-23 | $3,150.00 | $3,150.00 | 221 | — | — |
| 2022-09-22 | $3,360.00 | $3,360.00 | 174 | — | — |
| 2022-09-21 | $3,390.00 | $3,390.00 | 321 | — | — |
| 2022-09-20 | $3,600.00 | $3,600.00 | 503 | — | — |
| 2022-09-19 | $3,570.00 | $3,570.00 | 378 | — | — |
| 2022-09-16 | $3,900.00 | $3,900.00 | 522 | — | — |
| 2022-09-15 | $4,170.00 | $4,170.00 | 1,152 | — | — |
| 2022-09-14 | $4,950.00 | $4,950.00 | 9,745 | — | — |
| 2022-09-13 | $3,900.00 | $3,900.00 | 892 | — | — |
| 2022-09-12 | $3,600.00 | $3,600.00 | 122 | — | — |
| 2022-09-09 | $3,540.00 | $3,540.00 | 122 | — | — |
| 2022-09-08 | $3,360.00 | $3,360.00 | 118 | — | — |
| 2022-09-07 | $3,330.00 | $3,330.00 | 156 | — | — |
| 2022-09-06 | $3,360.00 | $3,360.00 | 237 | — | — |
| 2022-09-02 | $3,630.00 | $3,630.00 | 284 | — | — |
| 2022-09-01 | $3,750.00 | $3,750.00 | 618 | — | — |
| 2022-08-31 | $4,620.00 | $4,620.00 | 1,639 | — | — |
| 2022-08-30 | $3,570.00 | $3,570.00 | 208 | — | — |
| 2022-08-29 | $3,810.00 | $3,810.00 | 131 | — | — |
| 2022-08-26 | $3,810.00 | $3,810.00 | 203 | — | — |
| 2022-08-25 | $4,110.00 | $4,110.00 | 218 | — | — |
| 2022-08-24 | $3,810.00 | $3,810.00 | 99 | — | — |
| 2022-08-23 | $3,750.00 | $3,750.00 | 90 | — | — |
| 2022-08-22 | $3,690.00 | $3,690.00 | 309 | — | — |
| 2022-08-19 | $3,990.00 | $3,990.00 | 189 | — | — |
| 2022-08-18 | $4,260.00 | $4,260.00 | 179 | — | — |
| 2022-08-17 | $4,560.00 | $4,560.00 | 304 | — | — |
| 2022-08-16 | $4,650.00 | $4,650.00 | 186 | — | — |
| 2022-08-15 | $4,890.00 | $4,890.00 | 500 | — | — |
| 2022-08-12 | $4,620.00 | $4,620.00 | 198 | — | — |
| 2022-08-11 | $4,800.00 | $4,800.00 | 216 | — | — |
| 2022-08-10 | $4,740.00 | $4,740.00 | 260 | — | — |
| 2022-08-09 | $4,560.00 | $4,560.00 | 115 | — | — |
| 2022-08-08 | $4,860.00 | $4,860.00 | 263 | — | — |
| 2022-08-05 | $4,470.00 | $4,470.00 | 105 | — | — |
| 2022-08-04 | $4,620.00 | $4,620.00 | 167 | — | — |
| 2022-08-03 | $4,350.00 | $4,350.00 | 152 | — | — |
| 2022-08-02 | $4,200.00 | $4,200.00 | 340 | — | — |
| 2022-08-01 | $4,200.00 | $4,200.00 | 122 | — | — |
| 2022-07-29 | $4,380.00 | $4,380.00 | 292 | — | — |
| 2022-07-28 | $4,230.00 | $4,230.00 | 237 | — | — |
| 2022-07-27 | $4,290.00 | $4,290.00 | 252 | — | — |
| 2022-07-26 | $4,260.00 | $4,260.00 | 679 | — | — |
| 2022-07-25 | $4,800.00 | $4,800.00 | 460 | — | — |
| 2022-07-22 | $4,560.00 | $4,560.00 | 235 | — | — |
| 2022-07-21 | $5,070.00 | $5,070.00 | 316 | — | — |
| 2022-07-20 | $5,040.00 | $5,040.00 | 652 | — | — |
| 2022-07-19 | $4,800.00 | $4,800.00 | 590 | — | — |
| 2022-07-18 | $5,160.00 | $5,160.00 | 728 | — | — |
| 2022-07-15 | $5,100.00 | $5,100.00 | 579 | — | — |
| 2022-07-14 | $5,400.00 | $5,400.00 | 2,868 | — | — |
| 2022-07-13 | $4,440.00 | $4,440.00 | 131 | — | — |
| 2022-07-12 | $4,590.00 | $4,590.00 | 294 | — | — |
| 2022-07-11 | $4,680.00 | $4,680.00 | 405 | — | — |
| 2022-07-08 | $5,100.00 | $5,100.00 | 748 | — | — |
| 2022-07-07 | $4,860.00 | $4,860.00 | 524 | — | — |
| 2022-07-06 | $4,890.00 | $4,890.00 | 792 | — | — |
| 2022-07-05 | $4,920.00 | $4,920.00 | 804 | — | — |
| 2022-07-01 | $4,530.00 | $4,530.00 | 1,268 | — | — |
| 2022-06-30 | $4,140.00 | $4,140.00 | 2,358 | — | — |
| 2022-06-29 | $8,820.00 | $8,820.00 | 17 | — | — |
| 2022-06-28 | $9,150.00 | $9,150.00 | 15 | — | — |
| 2022-06-27 | $10,200.00 | $10,200.00 | 9 | — | — |
| 2022-06-24 | $10,800.00 | $10,800.00 | 9 | — | — |
| 2022-06-23 | $11,160.00 | $11,160.00 | 16 | — | — |
| 2022-06-22 | $9,720.00 | $9,720.00 | 15 | — | — |
| 2022-06-21 | $10,470.00 | $10,470.00 | 11 | — | — |
| 2022-06-17 | $9,780.00 | $9,780.00 | 12 | — | — |
| 2022-06-16 | $9,900.00 | $9,900.00 | 14 | — | — |
| 2022-06-15 | $10,800.00 | $10,800.00 | 10 | — | — |
| 2022-06-14 | $11,040.00 | $11,040.00 | 13 | — | — |
| 2022-06-13 | $11,490.00 | $11,490.00 | 5 | — | — |
| 2022-06-10 | $12,210.00 | $12,210.00 | 10 | — | — |
| 2022-06-09 | $13,200.00 | $13,200.00 | 6 | — | — |
| 2022-06-08 | $13,170.00 | $13,170.00 | 9 | — | — |
| 2022-06-07 | $12,600.00 | $12,600.00 | 7 | — | — |
| 2022-06-06 | $12,600.00 | $12,600.00 | 6 | — | — |
| 2022-06-03 | $12,780.00 | $12,780.00 | 12 | — | — |
| 2022-06-02 | $12,240.00 | $12,240.00 | 9 | — | — |
| 2022-06-01 | $12,330.00 | $12,330.00 | 6 | — | — |
| 2022-05-31 | $12,000.00 | $12,000.00 | 14 | — | — |
| 2022-05-27 | $12,690.00 | $12,690.00 | 67 | — | — |
| 2022-05-26 | $12,270.00 | $12,270.00 | 5 | — | — |
| 2022-05-25 | $11,700.00 | $11,700.00 | 5 | — | — |
| 2022-05-24 | $11,490.00 | $11,490.00 | 7 | — | — |
| 2022-05-23 | $11,820.00 | $11,820.00 | 7 | — | — |
| 2022-05-20 | $12,000.00 | $12,000.00 | 11 | — | — |
| 2022-05-19 | $13,050.00 | $13,050.00 | 13 | — | — |
| 2022-05-18 | $12,120.00 | $12,120.00 | 9 | — | — |
| 2022-05-17 | $13,110.00 | $13,110.00 | 31 | — | — |
| 2022-05-16 | $13,800.00 | $13,800.00 | 30 | — | — |
| 2022-05-13 | $13,260.00 | $13,260.00 | 11 | — | — |
| 2022-05-12 | $12,390.00 | $12,390.00 | 10 | — | — |
| 2022-05-11 | $12,210.00 | $12,210.00 | 23 | — | — |
| 2022-05-10 | $13,800.00 | $13,800.00 | 32 | — | — |
| 2022-05-09 | $16,080.00 | $16,080.00 | 13 | — | — |
| 2022-05-06 | $18,600.00 | $18,600.00 | 15 | — | — |
| 2022-05-05 | $19,710.00 | $19,710.00 | 7 | — | — |
| 2022-05-04 | $20,340.00 | $20,340.00 | 10 | — | — |
| 2022-05-03 | $20,070.00 | $20,070.00 | 10 | — | — |
| 2022-05-02 | $20,520.00 | $20,520.00 | 5 | — | — |
| 2022-04-29 | $20,400.00 | $20,400.00 | 6 | — | — |
| 2022-04-28 | $20,550.00 | $20,550.00 | 11 | — | — |
| 2022-04-27 | $19,950.00 | $19,950.00 | 16 | — | — |
| 2022-04-26 | $21,000.00 | $21,000.00 | 10 | — | — |
| 2022-04-25 | $22,380.00 | $22,380.00 | 12 | — | — |
| 2022-04-22 | $22,920.00 | $22,920.00 | 7 | — | — |
| 2022-04-21 | $23,490.00 | $23,490.00 | 14 | — | — |
| 2022-04-20 | $25,170.00 | $25,170.00 | 17 | — | — |
| 2022-04-19 | $26,190.00 | $26,190.00 | 10 | — | — |
| 2022-04-18 | $25,800.00 | $25,800.00 | 19 | — | — |
| 2022-04-14 | $27,480.00 | $27,480.00 | 19 | — | — |
| 2022-04-13 | $29,100.00 | $29,100.00 | 8 | — | — |
| 2022-04-12 | $28,440.00 | $28,440.00 | 12 | — | — |
| 2022-04-11 | $28,380.00 | $28,380.00 | 21 | — | — |
| 2022-04-08 | $30,300.00 | $30,300.00 | 11 | — | — |
| 2022-04-07 | $31,200.00 | $31,200.00 | 15 | — | — |
| 2022-04-06 | $31,800.00 | $31,800.00 | 35 | — | — |
| 2022-04-05 | $31,200.00 | $31,200.00 | 40 | — | — |
| 2022-04-04 | $33,300.00 | $33,300.00 | 15 | — | — |
| 2022-04-01 | $33,900.00 | $33,900.00 | 47 | — | — |
| 2022-03-31 | $34,200.00 | $34,200.00 | 23 | — | — |
| 2022-03-30 | $34,800.00 | $34,800.00 | 122 | — | — |
| 2022-03-29 | $36,300.00 | $36,300.00 | 63 | — | — |
| 2022-03-28 | $34,200.00 | $34,200.00 | 82 | — | — |
| 2022-03-25 | $39,900.00 | $39,900.00 | 288 | — | — |
| 2022-03-24 | $41,100.00 | $41,100.00 | 240 | — | — |
| 2022-03-23 | $34,500.00 | $34,500.00 | 15 | — | — |
| 2022-03-22 | $33,000.00 | $33,000.00 | 30 | — | — |
| 2022-03-21 | $34,200.00 | $34,200.00 | 26 | — | — |
| 2022-03-18 | $31,800.00 | $31,800.00 | 24 | — | — |
| 2022-03-17 | $32,700.00 | $32,700.00 | 7 | — | — |
| 2022-03-16 | $33,600.00 | $33,600.00 | 27 | — | — |
| 2022-03-15 | $30,300.00 | $30,300.00 | 3 | — | — |
| 2022-03-14 | $30,000.00 | $30,000.00 | 13 | — | — |
| 2022-03-11 | $32,400.00 | $32,400.00 | 7 | — | — |
| 2022-03-10 | $33,600.00 | $33,600.00 | 14 | — | — |
| 2022-03-09 | $32,100.00 | $32,100.00 | 9 | — | — |
| 2022-03-08 | $30,600.00 | $30,600.00 | 15 | — | — |
| 2022-03-07 | $30,300.00 | $30,300.00 | 8 | — | — |
| 2022-03-04 | $31,200.00 | $31,200.00 | 11 | — | — |
| 2022-03-03 | $33,600.00 | $33,600.00 | 5 | — | — |
| 2022-03-02 | $33,600.00 | $33,600.00 | 7 | — | — |
| 2022-03-01 | $33,600.00 | $33,600.00 | 7 | — | — |
| 2022-02-28 | $34,500.00 | $34,500.00 | 7 | — | — |
| 2022-02-25 | $32,400.00 | $32,400.00 | 12 | — | — |
| 2022-02-24 | $33,300.00 | $33,300.00 | 14 | — | — |
| 2022-02-23 | $31,200.00 | $31,200.00 | 43 | — | — |
| 2022-02-22 | $36,000.00 | $36,000.00 | 13 | — | — |
| 2022-02-18 | $38,100.00 | $38,100.00 | 16 | — | — |
| 2022-02-17 | $40,500.00 | $40,500.00 | 10 | — | — |
| 2022-02-16 | $42,600.00 | $42,600.00 | 11 | — | — |
| 2022-02-15 | $42,600.00 | $42,600.00 | 9 | — | — |
| 2022-02-14 | $40,500.00 | $40,500.00 | 14 | — | — |
| 2022-02-11 | $42,600.00 | $42,600.00 | 13 | — | — |
| 2022-02-10 | $43,500.00 | $43,500.00 | 19 | — | — |
| 2022-02-09 | $45,600.00 | $45,600.00 | 22 | — | — |
| 2022-02-08 | $42,600.00 | $42,600.00 | 6 | — | — |
| 2022-02-07 | $41,400.00 | $41,400.00 | 8 | — | — |
| 2022-02-04 | $42,300.00 | $42,300.00 | 13 | — | — |
| 2022-02-03 | $39,600.00 | $39,600.00 | 7 | — | — |
| 2022-02-02 | $40,500.00 | $40,500.00 | 9 | — | — |
| 2022-02-01 | $44,700.00 | $44,700.00 | 13 | — | — |
| 2022-01-31 | $41,100.00 | $41,100.00 | 11 | — | — |
| 2022-01-28 | $38,400.00 | $38,400.00 | 12 | — | — |
| 2022-01-27 | $38,100.00 | $38,100.00 | 9 | — | — |
| 2022-01-26 | $41,100.00 | $41,100.00 | 11 | — | — |
| 2022-01-25 | $42,300.00 | $42,300.00 | 5 | — | — |
| 2022-01-24 | $42,000.00 | $42,000.00 | 22 | — | — |
| 2022-01-21 | $43,500.00 | $43,500.00 | 17 | — | — |
| 2022-01-20 | $44,700.00 | $44,700.00 | 31 | — | — |
| 2022-01-19 | $44,400.00 | $44,400.00 | 15 | — | — |
| 2022-01-18 | $46,800.00 | $46,800.00 | 18 | — | — |
| 2022-01-14 | $48,600.00 | $48,600.00 | 19 | — | — |
| 2022-01-13 | $50,400.00 | $50,400.00 | 18 | — | — |
| 2022-01-12 | $52,200.00 | $52,200.00 | 7 | — | — |
| 2022-01-11 | $54,000.00 | $54,000.00 | 12 | — | — |
| 2022-01-10 | $52,200.00 | $52,200.00 | 17 | — | — |
| 2022-01-07 | $51,600.00 | $51,600.00 | 9 | — | — |
| 2022-01-06 | $50,700.00 | $50,700.00 | 10 | — | — |
| 2022-01-05 | $51,000.00 | $51,000.00 | 13 | — | — |
| 2022-01-04 | $54,000.00 | $54,000.00 | 16 | — | — |
| 2022-01-03 | $56,700.00 | $56,700.00 | 26 | — | — |