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
- 2021-12-03 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 | $6,560.00 | $6,560.00 | 106 | — | — |
| 2022-12-29 | $6,537.60 | $6,537.60 | 1,458 | — | — |
| 2022-12-28 | $6,540.80 | $6,540.80 | 20 | — | — |
| 2022-12-27 | $6,502.40 | $6,502.40 | 45 | — | — |
| 2022-12-23 | $6,515.20 | $6,515.20 | 16 | — | — |
| 2022-12-22 | $6,483.20 | $6,483.20 | 86 | — | — |
| 2022-12-21 | $6,483.20 | $6,483.20 | 0 | — | — |
| 2022-12-20 | $6,483.20 | $6,483.20 | 1 | — | — |
| 2022-12-19 | $6,483.20 | $6,483.20 | 0 | — | — |
| 2022-12-16 | $6,483.20 | $6,483.20 | 89 | — | — |
| 2022-12-15 | $6,473.60 | $6,473.60 | 1 | — | — |
| 2022-12-14 | $6,534.40 | $6,534.40 | 2 | — | — |
| 2022-12-13 | $6,467.20 | $6,467.20 | 1 | — | — |
| 2022-12-12 | $6,476.80 | $6,476.80 | 0 | — | — |
| 2022-12-09 | $6,470.40 | $6,470.40 | 22 | — | — |
| 2022-12-08 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-12-07 | $6,470.40 | $6,470.40 | 1 | — | — |
| 2022-12-06 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-12-05 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-12-02 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-12-01 | $6,470.40 | $6,470.40 | 125 | — | — |
| 2022-11-30 | $6,480.00 | $6,480.00 | 20 | — | — |
| 2022-11-29 | $6,473.60 | $6,473.60 | 0 | — | — |
| 2022-11-28 | $6,473.60 | $6,473.60 | 3 | — | — |
| 2022-11-25 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-11-23 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-11-22 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-11-21 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-11-18 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-11-17 | $6,470.40 | $6,470.40 | 3 | — | — |
| 2022-11-16 | $6,470.40 | $6,470.40 | 15 | — | — |
| 2022-11-15 | $6,457.60 | $6,457.60 | 0 | — | — |
| 2022-11-14 | $6,457.60 | $6,457.60 | 1 | — | — |
| 2022-11-11 | $6,457.60 | $6,457.60 | 1 | — | — |
| 2022-11-10 | $6,451.20 | $6,451.20 | 0 | — | — |
| 2022-11-09 | $6,451.20 | $6,451.20 | 0 | — | — |
| 2022-11-08 | $6,438.40 | $6,438.40 | 0 | — | — |
| 2022-11-07 | $6,438.40 | $6,438.40 | 68 | — | — |
| 2022-11-04 | $6,444.80 | $6,444.80 | 11 | — | — |
| 2022-11-03 | $6,444.80 | $6,444.80 | 89 | — | — |
| 2022-11-02 | $6,451.20 | $6,451.20 | 528 | — | — |
| 2022-11-01 | $6,444.80 | $6,444.80 | 144 | — | — |
| 2022-10-31 | $6,444.80 | $6,444.80 | 85 | — | — |
| 2022-10-28 | $6,444.80 | $6,444.80 | 0 | — | — |
| 2022-10-27 | $6,444.80 | $6,444.80 | 2 | — | — |
| 2022-10-26 | $6,457.60 | $6,457.60 | 0 | — | — |
| 2022-10-25 | $6,457.60 | $6,457.60 | 0 | — | — |
| 2022-10-24 | $6,432.00 | $6,432.00 | 0 | — | — |
| 2022-10-21 | $6,432.00 | $6,432.00 | 0 | — | — |
| 2022-10-20 | $6,432.00 | $6,432.00 | 0 | — | — |
| 2022-10-19 | $6,432.00 | $6,432.00 | 13 | — | — |
| 2022-10-18 | $6,425.60 | $6,425.60 | 0 | — | — |
| 2022-10-17 | $6,425.60 | $6,425.60 | 0 | — | — |
| 2022-10-14 | $6,425.60 | $6,425.60 | 1 | — | — |
| 2022-10-13 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-10-12 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-10-11 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-10-10 | $6,470.40 | $6,470.40 | 0 | — | — |
| 2022-10-07 | $6,419.20 | $6,419.20 | 3 | — | — |
| 2022-10-06 | $6,419.20 | $6,419.20 | 6 | — | — |
| 2022-10-05 | $6,412.80 | $6,412.80 | 0 | — | — |
| 2022-10-04 | $6,412.80 | $6,412.80 | 126 | — | — |
| 2022-10-03 | $6,406.40 | $6,406.40 | 4 | — | — |
| 2022-09-30 | $6,432.00 | $6,432.00 | 105 | — | — |
| 2022-09-29 | $6,406.40 | $6,406.40 | 1 | — | — |
| 2022-09-28 | $6,406.40 | $6,406.40 | 0 | — | — |
| 2022-09-27 | $6,412.80 | $6,412.80 | 71 | — | — |
| 2022-09-26 | $6,412.80 | $6,412.80 | 89 | — | — |
| 2022-09-23 | $6,400.00 | $6,400.00 | 4 | — | — |
| 2022-09-22 | $6,406.40 | $6,406.40 | 8 | — | — |
| 2022-09-21 | $6,412.80 | $6,412.80 | 156 | — | — |
| 2022-09-20 | $6,412.80 | $6,412.80 | 9 | — | — |
| 2022-09-19 | $6,412.80 | $6,412.80 | 3 | — | — |
| 2022-09-16 | $6,412.80 | $6,412.80 | 2 | — | — |
| 2022-09-15 | $6,412.80 | $6,412.80 | 4 | — | — |
| 2022-09-14 | $6,412.80 | $6,412.80 | 0 | — | — |
| 2022-09-13 | $6,412.80 | $6,412.80 | 0 | — | — |
| 2022-09-12 | $6,432.00 | $6,432.00 | 0 | — | — |
| 2022-09-09 | $6,432.00 | $6,432.00 | 358 | — | — |
| 2022-09-08 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-09-07 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-09-06 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-09-02 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-09-01 | $6,419.20 | $6,419.20 | 4 | — | — |
| 2022-08-31 | $6,406.40 | $6,406.40 | 7 | — | — |
| 2022-08-30 | $6,419.20 | $6,419.20 | 4 | — | — |
| 2022-08-29 | $6,406.40 | $6,406.40 | 319 | — | — |
| 2022-08-26 | $6,412.80 | $6,412.80 | 0 | — | — |
| 2022-08-25 | $6,412.80 | $6,412.80 | 0 | — | — |
| 2022-08-24 | $6,412.80 | $6,412.80 | 0 | — | — |
| 2022-08-23 | $6,412.80 | $6,412.80 | 0 | — | — |
| 2022-08-22 | $6,412.80 | $6,412.80 | 2 | — | — |
| 2022-08-19 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-08-18 | $6,419.20 | $6,419.20 | 8 | — | — |
| 2022-08-17 | $6,419.20 | $6,419.20 | 234 | — | — |
| 2022-08-16 | $6,432.00 | $6,432.00 | 34 | — | — |
| 2022-08-15 | $6,419.20 | $6,419.20 | 9 | — | — |
| 2022-08-12 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-08-11 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-08-10 | $6,419.20 | $6,419.20 | 0 | — | — |
| 2022-08-09 | $6,419.20 | $6,419.20 | 38 | — | — |
| 2022-08-08 | $6,419.20 | $6,419.20 | 3 | — | — |
| 2022-08-05 | $6,412.80 | $6,412.80 | 18 | — | — |
| 2022-08-04 | $6,419.20 | $6,419.20 | 164 | — | — |
| 2022-08-03 | $6,412.80 | $6,412.80 | 2 | — | — |
| 2022-08-02 | $6,412.80 | $6,412.80 | 2 | — | — |
| 2022-08-01 | $6,425.60 | $6,425.60 | 0 | — | — |
| 2022-07-29 | $6,425.60 | $6,425.60 | 0 | — | — |
| 2022-07-28 | $6,425.60 | $6,425.60 | 4 | — | — |
| 2022-07-27 | $6,393.60 | $6,393.60 | 917 | — | — |
| 2022-07-26 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-07-25 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-07-22 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-07-21 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-07-20 | $6,393.60 | $6,393.60 | 313 | — | — |
| 2022-07-19 | $6,393.60 | $6,393.60 | 3 | — | — |
| 2022-07-18 | $6,393.60 | $6,393.60 | 2 | — | — |
| 2022-07-15 | $6,412.80 | $6,412.80 | 2 | — | — |
| 2022-07-14 | $6,393.60 | $6,393.60 | 3 | — | — |
| 2022-07-13 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-07-12 | $6,393.60 | $6,393.60 | 7 | — | — |
| 2022-07-11 | $6,387.20 | $6,387.20 | 6 | — | — |
| 2022-07-08 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-07-07 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-07-06 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-07-05 | $6,380.80 | $6,380.80 | 335 | — | — |
| 2022-07-01 | $6,380.80 | $6,380.80 | 11 | — | — |
| 2022-06-30 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-06-29 | $6,380.80 | $6,380.80 | 0 | — | — |
| 2022-06-28 | $6,380.80 | $6,380.80 | 4 | — | — |
| 2022-06-27 | $6,396.80 | $6,396.80 | 2 | — | — |
| 2022-06-24 | $6,384.00 | $6,384.00 | 0 | — | — |
| 2022-06-23 | $6,384.00 | $6,384.00 | 2 | — | — |
| 2022-06-22 | $6,374.40 | $6,374.40 | 8 | — | — |
| 2022-06-21 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-06-17 | $6,387.20 | $6,387.20 | 313 | — | — |
| 2022-06-16 | $6,380.80 | $6,380.80 | 157 | — | — |
| 2022-06-15 | $6,390.40 | $6,390.40 | 2 | — | — |
| 2022-06-14 | $6,368.00 | $6,368.00 | 783 | — | — |
| 2022-06-13 | $6,374.40 | $6,374.40 | 0 | — | — |
| 2022-06-10 | $6,374.40 | $6,374.40 | 546 | — | — |
| 2022-06-09 | $6,374.40 | $6,374.40 | 79 | — | — |
| 2022-06-08 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-06-07 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-06-06 | $6,393.60 | $6,393.60 | 0 | — | — |
| 2022-06-03 | $6,374.40 | $6,374.40 | 6 | — | — |
| 2022-06-02 | $6,376.96 | $6,376.96 | 1 | — | — |
| 2022-06-01 | $6,368.00 | $6,368.00 | 3 | — | — |
| 2022-05-31 | $6,380.80 | $6,380.80 | 208 | — | — |
| 2022-05-27 | $6,368.00 | $6,368.00 | 1 | — | — |
| 2022-05-26 | $6,380.80 | $6,380.80 | 0 | — | — |
| 2022-05-25 | $6,380.80 | $6,380.80 | 0 | — | — |
| 2022-05-24 | $6,380.80 | $6,380.80 | 2 | — | — |
| 2022-05-23 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-05-20 | $6,361.60 | $6,361.60 | 2 | — | — |
| 2022-05-19 | $6,361.60 | $6,361.60 | 2 | — | — |
| 2022-05-18 | $6,368.00 | $6,368.00 | 1 | — | — |
| 2022-05-17 | $6,368.00 | $6,368.00 | 0 | — | — |
| 2022-05-16 | $6,368.00 | $6,368.00 | 2 | — | — |
| 2022-05-13 | $6,374.40 | $6,374.40 | 0 | — | — |
| 2022-05-12 | $6,374.40 | $6,374.40 | 4 | — | — |
| 2022-05-11 | $6,368.00 | $6,368.00 | 1,566 | — | — |
| 2022-05-10 | $6,380.80 | $6,380.80 | 4 | — | — |
| 2022-05-09 | $6,380.80 | $6,380.80 | 1 | — | — |
| 2022-05-06 | $6,380.80 | $6,380.80 | 0 | — | — |
| 2022-05-05 | $6,380.80 | $6,380.80 | 0 | — | — |
| 2022-05-04 | $6,380.80 | $6,380.80 | 0 | — | — |
| 2022-05-03 | $6,380.80 | $6,380.80 | 5 | — | — |
| 2022-05-02 | $6,406.40 | $6,406.40 | 0 | — | — |
| 2022-04-29 | $6,406.40 | $6,406.40 | 0 | — | — |
| 2022-04-28 | $6,380.80 | $6,380.80 | 4 | — | — |
| 2022-04-27 | $6,380.80 | $6,380.80 | 3 | — | — |
| 2022-04-26 | $6,400.00 | $6,400.00 | 0 | — | — |
| 2022-04-25 | $6,380.80 | $6,380.80 | 29 | — | — |
| 2022-04-22 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-04-21 | $6,380.80 | $6,380.80 | 236 | — | — |
| 2022-04-20 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-04-19 | $6,387.20 | $6,387.20 | 787 | — | — |
| 2022-04-18 | $6,387.20 | $6,387.20 | 767 | — | — |
| 2022-04-14 | $6,387.20 | $6,387.20 | 0 | — | — |
| 2022-04-13 | $6,387.20 | $6,387.20 | 2 | — | — |
| 2022-04-12 | $6,374.40 | $6,374.40 | 230 | — | — |
| 2022-04-11 | $6,368.00 | $6,368.00 | 3 | — | — |
| 2022-04-08 | $6,368.00 | $6,368.00 | 5 | — | — |
| 2022-04-07 | $6,368.00 | $6,368.00 | 1 | — | — |
| 2022-04-06 | $6,374.40 | $6,374.40 | 5 | — | — |
| 2022-04-05 | $6,375.68 | $6,375.68 | 1 | — | — |
| 2022-04-04 | $6,374.40 | $6,374.40 | 2 | — | — |
| 2022-04-01 | $6,377.60 | $6,377.60 | 3 | — | — |
| 2022-03-31 | $6,374.40 | $6,374.40 | 5 | — | — |
| 2022-03-30 | $6,374.40 | $6,374.40 | 7 | — | — |
| 2022-03-29 | $6,368.00 | $6,368.00 | 2 | — | — |
| 2022-03-28 | $6,368.00 | $6,368.00 | 7 | — | — |
| 2022-03-25 | $6,374.40 | $6,374.40 | 1 | — | — |
| 2022-03-24 | $6,368.00 | $6,368.00 | 0 | — | — |
| 2022-03-23 | $6,361.60 | $6,361.60 | 0 | — | — |
| 2022-03-22 | $6,361.60 | $6,361.60 | 0 | — | — |
| 2022-03-21 | $6,361.60 | $6,361.60 | 4 | — | — |
| 2022-03-18 | $6,355.20 | $6,355.20 | 0 | — | — |
| 2022-03-17 | $6,355.20 | $6,355.20 | 4 | — | — |
| 2022-03-16 | $6,371.84 | $6,371.84 | 269 | — | — |
| 2022-03-15 | $6,355.20 | $6,355.20 | 145 | — | — |
| 2022-03-14 | $6,361.60 | $6,361.60 | 31 | — | — |
| 2022-03-11 | $6,355.20 | $6,355.20 | 0 | — | — |
| 2022-03-10 | $6,355.20 | $6,355.20 | 6 | — | — |
| 2022-03-09 | $6,356.48 | $6,356.48 | 1 | — | — |
| 2022-03-08 | $6,348.80 | $6,348.80 | 0 | — | — |
| 2022-03-07 | $6,348.80 | $6,348.80 | 5 | — | — |
| 2022-03-04 | $6,368.00 | $6,368.00 | 21 | — | — |
| 2022-03-03 | $6,358.40 | $6,358.40 | 3 | — | — |
| 2022-03-02 | $6,355.20 | $6,355.20 | 8 | — | — |
| 2022-03-01 | $6,355.20 | $6,355.20 | 236 | — | — |
| 2022-02-28 | $6,336.00 | $6,336.00 | 3 | — | — |
| 2022-02-25 | $6,332.80 | $6,332.80 | 0 | — | — |
| 2022-02-24 | $6,332.80 | $6,332.80 | 4 | — | — |
| 2022-02-23 | $6,336.00 | $6,336.00 | 1 | — | — |
| 2022-02-22 | $6,332.80 | $6,332.80 | 0 | — | — |
| 2022-02-18 | $6,332.80 | $6,332.80 | 0 | — | — |
| 2022-02-17 | $6,332.80 | $6,332.80 | 0 | — | — |
| 2022-02-16 | $6,329.60 | $6,329.60 | 0 | — | — |
| 2022-02-15 | $6,329.60 | $6,329.60 | 3 | — | — |
| 2022-02-14 | $6,322.56 | $6,322.56 | 0 | — | — |
| 2022-02-11 | $6,322.56 | $6,322.56 | 3 | — | — |
| 2022-02-10 | $6,323.20 | $6,323.20 | 3 | — | — |
| 2022-02-09 | $6,323.20 | $6,323.20 | 59 | — | — |
| 2022-02-08 | $6,323.20 | $6,323.20 | 1 | — | — |
| 2022-02-07 | $6,323.20 | $6,323.20 | 0 | — | — |
| 2022-02-04 | $6,323.20 | $6,323.20 | 2 | — | — |
| 2022-02-03 | $6,316.80 | $6,316.80 | 3 | — | — |
| 2022-02-02 | $6,329.60 | $6,329.60 | 39 | — | — |
| 2022-02-01 | $6,342.40 | $6,342.40 | 8 | — | — |
| 2022-01-31 | $6,304.00 | $6,304.00 | 9 | — | — |
| 2022-01-28 | $6,304.00 | $6,304.00 | 0 | — | — |
| 2022-01-27 | $6,304.00 | $6,304.00 | 145 | — | — |
| 2022-01-26 | $6,316.80 | $6,316.80 | 403 | — | — |
| 2022-01-25 | $6,310.40 | $6,310.40 | 3 | — | — |
| 2022-01-24 | $6,320.00 | $6,320.00 | 3 | — | — |
| 2022-01-21 | $6,316.80 | $6,316.80 | 25 | — | — |
| 2022-01-20 | $6,323.20 | $6,323.20 | 1 | — | — |
| 2022-01-19 | $6,304.00 | $6,304.00 | 4 | — | — |
| 2022-01-18 | $6,310.40 | $6,310.40 | 8 | — | — |
| 2022-01-14 | $6,310.40 | $6,310.40 | 23 | — | — |
| 2022-01-13 | $6,316.80 | $6,316.80 | 0 | — | — |
| 2022-01-12 | $6,316.80 | $6,316.80 | 4 | — | — |
| 2022-01-11 | $6,323.20 | $6,323.20 | 30 | — | — |
| 2022-01-10 | $6,323.20 | $6,323.20 | 42 | — | — |
| 2022-01-07 | $6,310.40 | $6,310.40 | 5 | — | — |
| 2022-01-06 | $6,310.40 | $6,310.40 | 30 | — | — |
| 2022-01-05 | $6,316.80 | $6,316.80 | 174 | — | — |
| 2022-01-04 | $6,316.80 | $6,316.80 | 0 | — | — |
| 2022-01-03 | $6,316.80 | $6,316.80 | 7 | — | — |