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
- 2022-03-15 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 | $8,389.64 | $8,389.64 | 2 | — | — |
| 2022-12-29 | $8,220.72 | $8,220.72 | 7 | — | — |
| 2022-12-28 | $8,502.25 | $8,502.25 | 11 | — | — |
| 2022-12-27 | $8,051.80 | $8,051.80 | 3 | — | — |
| 2022-12-23 | $7,995.50 | $7,995.50 | 2 | — | — |
| 2022-12-22 | $8,896.40 | $8,896.40 | 13 | — | — |
| 2022-12-21 | $8,108.11 | $8,108.11 | 2 | — | — |
| 2022-12-20 | $7,882.88 | $7,882.88 | 3 | — | — |
| 2022-12-19 | $8,333.33 | $8,333.33 | 4 | — | — |
| 2022-12-16 | $9,684.68 | $9,684.68 | 3 | — | — |
| 2022-12-15 | $9,740.99 | $9,740.99 | 4 | — | — |
| 2022-12-14 | $10,416.67 | $10,416.67 | 5 | — | — |
| 2022-12-13 | $10,698.20 | $10,698.20 | 3 | — | — |
| 2022-12-12 | $11,204.96 | $11,204.96 | 9 | — | — |
| 2022-12-09 | $10,641.89 | $10,641.89 | 7 | — | — |
| 2022-12-08 | $10,416.67 | $10,416.67 | 4 | — | — |
| 2022-12-07 | $10,979.73 | $10,979.73 | 2 | — | — |
| 2022-12-06 | $10,698.20 | $10,698.20 | 5 | — | — |
| 2022-12-05 | $11,824.32 | $11,824.32 | 3 | — | — |
| 2022-12-02 | $13,006.76 | $13,006.76 | 20 | — | — |
| 2022-12-01 | $12,331.08 | $12,331.08 | 11 | — | — |
| 2022-11-30 | $12,387.39 | $12,387.39 | 21 | — | — |
| 2022-11-29 | $11,993.24 | $11,993.24 | 39 | — | — |
| 2022-11-28 | $12,500.00 | $12,500.00 | 3 | — | — |
| 2022-11-25 | $12,950.45 | $12,950.45 | 2 | — | — |
| 2022-11-23 | $12,837.84 | $12,837.84 | 6 | — | — |
| 2022-11-22 | $12,837.84 | $12,837.84 | 10 | — | — |
| 2022-11-21 | $12,950.45 | $12,950.45 | 4 | — | — |
| 2022-11-18 | $12,668.92 | $12,668.92 | 5 | — | — |
| 2022-11-17 | $12,556.31 | $12,556.31 | 10 | — | — |
| 2022-11-16 | $13,400.90 | $13,400.90 | 100 | — | — |
| 2022-11-15 | $14,864.87 | $14,864.87 | 10 | — | — |
| 2022-11-14 | $14,189.19 | $14,189.19 | 2 | — | — |
| 2022-11-11 | $13,513.51 | $13,513.51 | 5 | — | — |
| 2022-11-10 | $13,231.98 | $13,231.98 | 4 | — | — |
| 2022-11-09 | $12,894.14 | $12,894.14 | 8 | — | — |
| 2022-11-08 | $14,639.64 | $14,639.64 | 11 | — | — |
| 2022-11-07 | $14,977.48 | $14,977.48 | 2 | — | — |
| 2022-11-04 | $14,583.33 | $14,583.33 | 3 | — | — |
| 2022-11-03 | $14,076.58 | $14,076.58 | 2 | — | — |
| 2022-11-02 | $13,963.96 | $13,963.96 | 3 | — | — |
| 2022-11-01 | $15,653.15 | $15,653.15 | 4 | — | — |
| 2022-10-31 | $15,427.93 | $15,427.93 | 13 | — | — |
| 2022-10-28 | $14,470.72 | $14,470.72 | 5 | — | — |
| 2022-10-27 | $13,738.74 | $13,738.74 | 2 | — | — |
| 2022-10-26 | $13,513.51 | $13,513.51 | 6 | — | — |
| 2022-10-25 | $14,414.41 | $14,414.41 | 4 | — | — |
| 2022-10-24 | $13,682.43 | $13,682.43 | 6 | — | — |
| 2022-10-21 | $14,245.50 | $14,245.50 | 5 | — | — |
| 2022-10-20 | $14,921.17 | $14,921.17 | 12 | — | — |
| 2022-10-19 | $13,738.74 | $13,738.74 | 4 | — | — |
| 2022-10-18 | $14,245.50 | $14,245.50 | 9 | — | — |
| 2022-10-17 | $14,864.87 | $14,864.87 | 35 | — | — |
| 2022-10-14 | $14,076.58 | $14,076.58 | 4 | — | — |
| 2022-10-13 | $14,695.95 | $14,695.95 | 22 | — | — |
| 2022-10-12 | $14,020.27 | $14,020.27 | 19 | — | — |
| 2022-10-11 | $15,202.70 | $15,202.70 | 21 | — | — |
| 2022-10-10 | $15,484.23 | $15,484.23 | 21 | — | — |
| 2022-10-07 | $17,342.34 | $17,342.34 | 148 | — | — |
| 2022-10-06 | $23,085.59 | $23,085.59 | 72 | — | — |
| 2022-10-05 | $22,804.05 | $22,804.05 | 8 | — | — |
| 2022-10-04 | $21,396.40 | $21,396.40 | 10 | — | — |
| 2022-10-03 | $23,423.42 | $23,423.42 | 2 | — | — |
| 2022-09-30 | $25,900.90 | $25,900.90 | 1 | — | — |
| 2022-09-29 | $26,632.88 | $26,632.88 | 2 | — | — |
| 2022-09-28 | $29,560.81 | $29,560.81 | 2 | — | — |
| 2022-09-27 | $28,885.13 | $28,885.13 | 2 | — | — |
| 2022-09-26 | $28,772.52 | $28,772.52 | 2 | — | — |
| 2022-09-23 | $29,335.59 | $29,335.59 | 3 | — | — |
| 2022-09-22 | $31,531.53 | $31,531.53 | 4 | — | — |
| 2022-09-21 | $34,065.32 | $34,065.32 | 2 | — | — |
| 2022-09-20 | $33,220.72 | $33,220.72 | 5 | — | — |
| 2022-09-19 | $30,461.71 | $30,461.71 | 6 | — | — |
| 2022-09-16 | $34,628.38 | $34,628.38 | 4 | — | — |
| 2022-09-15 | $37,725.23 | $37,725.23 | 2 | — | — |
| 2022-09-14 | $38,682.43 | $38,682.43 | 3 | — | — |
| 2022-09-13 | $37,443.70 | $37,443.70 | 9 | — | — |
| 2022-09-12 | $41,835.59 | $41,835.59 | 1 | — | — |
| 2022-09-09 | $43,355.86 | $43,355.86 | 3 | — | — |
| 2022-09-08 | $39,864.86 | $39,864.86 | 2 | — | — |
| 2022-09-07 | $39,132.88 | $39,132.88 | 2 | — | — |
| 2022-09-06 | $39,977.48 | $39,977.48 | 4 | — | — |
| 2022-09-02 | $39,301.80 | $39,301.80 | 7 | — | — |
| 2022-09-01 | $39,470.72 | $39,470.72 | 40 | — | — |
| 2022-08-31 | $42,905.41 | $42,905.41 | 7 | — | — |
| 2022-08-30 | $42,454.95 | $42,454.95 | 11 | — | — |
| 2022-08-29 | $45,157.66 | $45,157.66 | 3 | — | — |
| 2022-08-26 | $42,511.26 | $42,511.26 | 3 | — | — |
| 2022-08-25 | $42,792.79 | $42,792.79 | 9 | — | — |
| 2022-08-24 | $41,497.75 | $41,497.75 | 4 | — | — |
| 2022-08-23 | $40,315.32 | $40,315.32 | 5 | — | — |
| 2022-08-22 | $41,216.21 | $41,216.21 | 14 | — | — |
| 2022-08-19 | $42,286.04 | $42,286.04 | 19 | — | — |
| 2022-08-18 | $46,677.93 | $46,677.93 | 45 | — | — |
| 2022-08-17 | $50,000.00 | $50,000.00 | 10 | — | — |
| 2022-08-16 | $52,984.23 | $52,984.23 | 7 | — | — |
| 2022-08-15 | $57,432.43 | $57,432.43 | 9 | — | — |
| 2022-08-12 | $57,995.50 | $57,995.50 | 4 | — | — |
| 2022-08-11 | $57,995.50 | $57,995.50 | 16 | — | — |
| 2022-08-10 | $66,441.45 | $66,441.45 | 28 | — | — |
| 2022-08-09 | $70,382.88 | $70,382.88 | 345 | — | — |
| 2022-08-08 | $56,306.30 | $56,306.30 | 3 | — | — |
| 2022-08-05 | $53,547.30 | $53,547.30 | 1 | — | — |
| 2022-08-04 | $53,322.07 | $53,322.07 | 3 | — | — |
| 2022-08-03 | $53,490.99 | $53,490.99 | 4 | — | — |
| 2022-08-02 | $55,968.47 | $55,968.47 | 5 | — | — |
| 2022-08-01 | $49,549.55 | $49,549.55 | 2 | — | — |
| 2022-07-29 | $54,617.12 | $54,617.12 | 2 | — | — |
| 2022-07-28 | $56,869.37 | $56,869.37 | 4 | — | — |
| 2022-07-27 | $54,617.12 | $54,617.12 | 3 | — | — |
| 2022-07-26 | $55,743.24 | $55,743.24 | 2 | — | — |
| 2022-07-25 | $54,673.42 | $54,673.42 | 2 | — | — |
| 2022-07-22 | $54,110.36 | $54,110.36 | 5 | — | — |
| 2022-07-21 | $58,558.56 | $58,558.56 | 6 | — | — |
| 2022-07-20 | $59,121.62 | $59,121.62 | 12 | — | — |
| 2022-07-19 | $56,869.37 | $56,869.37 | 8 | — | — |
| 2022-07-18 | $61,936.94 | $61,936.94 | 20 | — | — |
| 2022-07-15 | $59,684.68 | $59,684.68 | 22 | — | — |
| 2022-07-14 | $55,630.63 | $55,630.63 | 42 | — | — |
| 2022-07-13 | $52,927.93 | $52,927.93 | 34 | — | — |
| 2022-07-12 | $50,675.68 | $50,675.68 | 673 | — | — |
| 2022-07-11 | $44,200.45 | $44,200.45 | 1 | — | — |
| 2022-07-08 | $43,074.32 | $43,074.32 | 1 | — | — |
| 2022-07-07 | $42,454.95 | $42,454.95 | 1 | — | — |
| 2022-07-06 | $42,511.26 | $42,511.26 | 2 | — | — |
| 2022-07-05 | $44,031.53 | $44,031.53 | 1 | — | — |
| 2022-07-01 | $43,862.61 | $43,862.61 | 2 | — | — |
| 2022-06-30 | $45,608.11 | $45,608.11 | 1 | — | — |
| 2022-06-29 | $46,452.70 | $46,452.70 | 2 | — | — |
| 2022-06-28 | $48,479.73 | $48,479.73 | 3 | — | — |
| 2022-06-27 | $50,675.68 | $50,675.68 | 3 | — | — |
| 2022-06-24 | $50,675.68 | $50,675.68 | 5 | — | — |
| 2022-06-23 | $48,536.04 | $48,536.04 | 4 | — | — |
| 2022-06-22 | $51,801.80 | $51,801.80 | 9 | — | — |
| 2022-06-21 | $57,995.50 | $57,995.50 | 12 | — | — |
| 2022-06-17 | $61,373.88 | $61,373.88 | 92 | — | — |
| 2022-06-16 | $69,256.76 | $69,256.76 | 138 | — | — |
| 2022-06-15 | $51,858.11 | $51,858.11 | 22 | — | — |
| 2022-06-14 | $46,959.46 | $46,959.46 | 23 | — | — |
| 2022-06-13 | $43,355.86 | $43,355.86 | 3 | — | — |
| 2022-06-10 | $46,171.17 | $46,171.17 | 1 | — | — |
| 2022-06-09 | $46,903.15 | $46,903.15 | 1 | — | — |
| 2022-06-08 | $46,846.85 | $46,846.85 | 2 | — | — |
| 2022-06-07 | $46,171.17 | $46,171.17 | 1 | — | — |
| 2022-06-06 | $46,734.23 | $46,734.23 | 5 | — | — |
| 2022-06-03 | $47,466.21 | $47,466.21 | 5 | — | — |
| 2022-06-02 | $52,139.64 | $52,139.64 | 1 | — | — |
| 2022-06-01 | $53,490.99 | $53,490.99 | 3 | — | — |
| 2022-05-31 | $54,954.95 | $54,954.95 | 4 | — | — |
| 2022-05-27 | $52,364.86 | $52,364.86 | 3 | — | — |
| 2022-05-26 | $52,364.86 | $52,364.86 | 2 | — | — |
| 2022-05-25 | $51,351.35 | $51,351.35 | 4 | — | — |
| 2022-05-24 | $51,745.50 | $51,745.50 | 7 | — | — |
| 2022-05-23 | $59,121.62 | $59,121.62 | 4 | — | — |
| 2022-05-20 | $58,558.56 | $58,558.56 | 8 | — | — |
| 2022-05-19 | $61,936.94 | $61,936.94 | 11 | — | — |
| 2022-05-18 | $59,684.68 | $59,684.68 | 9 | — | — |
| 2022-05-17 | $60,247.75 | $60,247.75 | 14 | — | — |
| 2022-05-16 | $69,256.76 | $69,256.76 | 17 | — | — |
| 2022-05-13 | $70,945.95 | $70,945.95 | 19 | — | — |
| 2022-05-12 | $63,907.66 | $63,907.66 | 19 | — | — |
| 2022-05-11 | $69,256.76 | $69,256.76 | 31 | — | — |
| 2022-05-10 | $78,265.77 | $78,265.77 | 84 | — | — |
| 2022-05-09 | $128,941.45 | $128,941.45 | 137 | — | — |
| 2022-05-06 | $506,756.75 | $506,756.75 | 26 | — | — |
| 2022-05-05 | $487,612.63 | $487,612.63 | 0 | — | — |
| 2022-05-04 | $484,234.22 | $484,234.22 | 0 | — | — |
| 2022-05-03 | $506,756.75 | $506,756.75 | 0 | — | — |
| 2022-05-02 | $483,671.16 | $483,671.16 | 1 | — | — |
| 2022-04-29 | $478,040.53 | $478,040.53 | 0 | — | — |
| 2022-04-28 | $493,243.25 | $493,243.25 | 0 | — | — |
| 2022-04-27 | $479,166.66 | $479,166.66 | 2 | — | — |
| 2022-04-26 | $549,549.56 | $549,549.56 | 2 | — | — |
| 2022-04-25 | $604,166.69 | $604,166.69 | 1 | — | — |
| 2022-04-22 | $650,337.81 | $650,337.81 | 1 | — | — |
| 2022-04-21 | $664,977.50 | $664,977.50 | 2 | — | — |
| 2022-04-20 | $643,581.06 | $643,581.06 | 7 | — | — |
| 2022-04-19 | $579,954.94 | $579,954.94 | 3 | — | — |
| 2022-04-18 | $605,292.81 | $605,292.81 | 6 | — | — |
| 2022-04-14 | $555,743.25 | $555,743.25 | 9 | — | — |
| 2022-04-13 | $513,513.50 | $513,513.50 | 9 | — | — |
| 2022-04-12 | $517,454.97 | $517,454.97 | 3 | — | — |
| 2022-04-11 | $532,094.63 | $532,094.63 | 5 | — | — |
| 2022-04-08 | $493,243.25 | $493,243.25 | 16 | — | — |
| 2022-04-07 | $556,306.31 | $556,306.31 | 6 | — | — |
| 2022-04-06 | $476,914.41 | $476,914.41 | 1 | — | — |
| 2022-04-05 | $491,554.06 | $491,554.06 | 1 | — | — |
| 2022-04-04 | $490,991.00 | $490,991.00 | 2 | — | — |
| 2022-04-01 | $486,486.50 | $486,486.50 | 10 | — | — |
| 2022-03-31 | $447,072.06 | $447,072.06 | 5 | — | — |
| 2022-03-30 | $466,216.22 | $466,216.22 | 10 | — | — |
| 2022-03-29 | $463,963.97 | $463,963.97 | 5 | — | — |
| 2022-03-28 | $463,400.91 | $463,400.91 | 7 | — | — |
| 2022-03-25 | $505,067.56 | $505,067.56 | 9 | — | — |
| 2022-03-24 | $501,126.13 | $501,126.13 | 21 | — | — |
| 2022-03-23 | $452,702.69 | $452,702.69 | 4 | — | — |
| 2022-03-22 | $452,702.69 | $452,702.69 | 6 | — | — |
| 2022-03-21 | $473,536.03 | $473,536.03 | 37 | — | — |
| 2022-03-18 | $416,666.66 | $416,666.66 | 19 | — | — |
| 2022-03-17 | $456,362.63 | $456,362.63 | 11 | — | — |
| 2022-03-16 | $619,932.44 | $619,932.44 | 131 | — | — |
| 2022-03-15 | $591,216.19 | $591,216.19 | 24 | — | — |