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
- 2021-08-18 to 2026-09-03
- 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 | $7,222.00 | $7,222.00 | 972 | — | — |
| 2022-12-29 | $7,226.00 | $7,226.00 | 575 | — | — |
| 2022-12-28 | $8,084.00 | $8,084.00 | 810 | — | — |
| 2022-12-27 | $7,748.00 | $7,748.00 | 874 | — | — |
| 2022-12-23 | $7,274.00 | $7,274.00 | 988 | — | — |
| 2022-12-22 | $7,336.00 | $7,336.00 | 1,890 | — | — |
| 2022-12-21 | $6,702.00 | $6,702.00 | 985 | — | — |
| 2022-12-20 | $7,104.00 | $7,104.00 | 1,117 | — | — |
| 2022-12-19 | $7,004.00 | $7,004.00 | 1,021 | — | — |
| 2022-12-16 | $6,706.00 | $6,706.00 | 2,550 | — | — |
| 2022-12-15 | $6,526.00 | $6,526.00 | 1,112 | — | — |
| 2022-12-14 | $5,852.00 | $5,852.00 | 990 | — | — |
| 2022-12-13 | $5,678.00 | $5,678.00 | 1,808 | — | — |
| 2022-12-12 | $5,924.00 | $5,924.00 | 653 | — | — |
| 2022-12-09 | $6,104.00 | $6,104.00 | 835 | — | — |
| 2022-12-08 | $6,074.00 | $6,074.00 | 801 | — | — |
| 2022-12-07 | $6,380.00 | $6,380.00 | 1,084 | — | — |
| 2022-12-06 | $6,228.00 | $6,228.00 | 1,974 | — | — |
| 2022-12-05 | $5,796.00 | $5,796.00 | 1,162 | — | — |
| 2022-12-02 | $5,412.00 | $5,412.00 | 1,710 | — | — |
| 2022-12-01 | $5,296.00 | $5,296.00 | 1,375 | — | — |
| 2022-11-30 | $5,234.00 | $5,234.00 | 1,600 | — | — |
| 2022-11-29 | $6,408.00 | $6,408.00 | 825 | — | — |
| 2022-11-28 | $6,260.00 | $6,260.00 | 1,002 | — | — |
| 2022-11-25 | $5,940.00 | $5,940.00 | 290 | — | — |
| 2022-11-23 | $5,780.00 | $5,780.00 | 1,205 | — | — |
| 2022-11-22 | $6,074.00 | $6,074.00 | 990 | — | — |
| 2022-11-21 | $6,510.00 | $6,510.00 | 1,148 | — | — |
| 2022-11-18 | $6,126.00 | $6,126.00 | 1,333 | — | — |
| 2022-11-17 | $6,016.00 | $6,016.00 | 1,585 | — | — |
| 2022-11-16 | $5,922.00 | $5,922.00 | 1,343 | — | — |
| 2022-11-15 | $5,430.00 | $5,430.00 | 1,995 | — | — |
| 2022-11-14 | $5,818.00 | $5,818.00 | 1,173 | — | — |
| 2022-11-11 | $5,766.00 | $5,766.00 | 1,644 | — | — |
| 2022-11-10 | $6,312.00 | $6,312.00 | 2,207 | — | — |
| 2022-11-09 | $8,864.00 | $8,864.00 | 1,821 | — | — |
| 2022-11-08 | $8,124.00 | $8,124.00 | 2,467 | — | — |
| 2022-11-07 | $8,320.00 | $8,320.00 | 1,058 | — | — |
| 2022-11-04 | $8,678.00 | $8,678.00 | 2,915 | — | — |
| 2022-11-03 | $9,152.00 | $9,152.00 | 1,910 | — | — |
| 2022-11-02 | $8,642.00 | $8,642.00 | 3,244 | — | — |
| 2022-11-01 | $7,748.00 | $7,748.00 | 1,791 | — | — |
| 2022-10-31 | $7,520.00 | $7,520.00 | 1,651 | — | — |
| 2022-10-28 | $7,162.00 | $7,162.00 | 2,731 | — | — |
| 2022-10-27 | $7,934.00 | $7,934.00 | 3,503 | — | — |
| 2022-10-26 | $7,216.00 | $7,216.00 | 4,146 | — | — |
| 2022-10-25 | $6,712.00 | $6,712.00 | 2,834 | — | — |
| 2022-10-24 | $7,270.00 | $7,270.00 | 4,142 | — | — |
| 2022-10-21 | $7,408.00 | $7,408.00 | 3,992 | — | — |
| 2022-10-20 | $8,128.00 | $8,128.00 | 4,168 | — | — |
| 2022-10-19 | $8,064.00 | $8,064.00 | 3,249 | — | — |
| 2022-10-18 | $8,350.00 | $8,350.00 | 3,874 | — | — |
| 2022-10-17 | $8,398.00 | $8,398.00 | 3,417 | — | — |
| 2022-10-14 | $9,438.00 | $9,438.00 | 4,294 | — | — |
| 2022-10-13 | $8,624.00 | $8,624.00 | 4,147 | — | — |
| 2022-10-12 | $9,424.00 | $9,424.00 | 2,325 | — | — |
| 2022-10-11 | $9,430.00 | $9,430.00 | 3,608 | — | — |
| 2022-10-10 | $9,016.00 | $9,016.00 | 2,653 | — | — |
| 2022-10-07 | $8,566.00 | $8,566.00 | 3,651 | — | — |
| 2022-10-06 | $7,460.00 | $7,460.00 | 2,230 | — | — |
| 2022-10-05 | $7,380.00 | $7,380.00 | 2,147 | — | — |
| 2022-10-04 | $7,382.00 | $7,382.00 | 2,093 | — | — |
| 2022-10-03 | $8,220.00 | $8,220.00 | 2,374 | — | — |
| 2022-09-30 | $8,848.00 | $8,848.00 | 2,592 | — | — |
| 2022-09-29 | $8,464.00 | $8,464.00 | 3,159 | — | — |
| 2022-09-28 | $7,732.00 | $7,732.00 | 2,591 | — | — |
| 2022-09-27 | $8,200.00 | $8,200.00 | 2,377 | — | — |
| 2022-09-26 | $8,360.00 | $8,360.00 | 2,597 | — | — |
| 2022-09-23 | $8,064.00 | $8,064.00 | 2,535 | — | — |
| 2022-09-22 | $7,632.00 | $7,632.00 | 2,011 | — | — |
| 2022-09-21 | $7,376.00 | $7,376.00 | 2,466 | — | — |
| 2022-09-20 | $7,034.00 | $7,034.00 | 1,634 | — | — |
| 2022-09-19 | $6,772.00 | $6,772.00 | 1,451 | — | — |
| 2022-09-16 | $6,918.00 | $6,918.00 | 1,766 | — | — |
| 2022-09-15 | $6,750.00 | $6,750.00 | 1,589 | — | — |
| 2022-09-14 | $6,368.00 | $6,368.00 | 1,518 | — | — |
| 2022-09-13 | $6,516.00 | $6,516.00 | 2,739 | — | — |
| 2022-09-12 | $5,392.00 | $5,392.00 | 1,785 | — | — |
| 2022-09-09 | $5,564.00 | $5,564.00 | 1,996 | — | — |
| 2022-09-08 | $6,136.00 | $6,136.00 | 1,580 | — | — |
| 2022-09-07 | $6,326.00 | $6,326.00 | 1,010 | — | — |
| 2022-09-06 | $6,724.00 | $6,724.00 | 1,589 | — | — |
| 2022-09-02 | $6,490.00 | $6,490.00 | 1,208 | — | — |
| 2022-09-01 | $6,164.00 | $6,164.00 | 1,295 | — | — |
| 2022-08-31 | $6,092.00 | $6,092.00 | 1,110 | — | — |
| 2022-08-30 | $5,986.00 | $5,986.00 | 1,480 | — | — |
| 2022-08-29 | $5,804.00 | $5,804.00 | 1,204 | — | — |
| 2022-08-26 | $5,566.00 | $5,566.00 | 1,985 | — | — |
| 2022-08-25 | $4,798.00 | $4,798.00 | 979 | — | — |
| 2022-08-24 | $5,130.00 | $5,130.00 | 659 | — | — |
| 2022-08-23 | $5,226.00 | $5,226.00 | 815 | — | — |
| 2022-08-22 | $5,172.00 | $5,172.00 | 1,522 | — | — |
| 2022-08-19 | $4,694.00 | $4,694.00 | 1,431 | — | — |
| 2022-08-18 | $4,296.00 | $4,296.00 | 734 | — | — |
| 2022-08-17 | $4,384.00 | $4,384.00 | 1,052 | — | — |
| 2022-08-16 | $4,144.00 | $4,144.00 | 1,272 | — | — |
| 2022-08-15 | $4,074.00 | $4,074.00 | 858 | — | — |
| 2022-08-12 | $4,130.00 | $4,130.00 | 1,316 | — | — |
| 2022-08-11 | $4,476.00 | $4,476.00 | 1,210 | — | — |
| 2022-08-10 | $4,372.00 | $4,372.00 | 1,587 | — | — |
| 2022-08-09 | $4,994.00 | $4,994.00 | 1,029 | — | — |
| 2022-08-08 | $4,662.00 | $4,662.00 | 1,240 | — | — |
| 2022-08-05 | $4,562.00 | $4,562.00 | 1,437 | — | — |
| 2022-08-04 | $4,358.00 | $4,358.00 | 1,009 | — | — |
| 2022-08-03 | $4,528.00 | $4,528.00 | 584 | — | — |
| 2022-08-02 | $5,002.00 | $5,002.00 | 470 | — | — |
| 2022-08-01 | $5,002.00 | $5,002.00 | 1,060 | — | — |
| 2022-07-29 | $5,082.00 | $5,082.00 | 899 | — | — |
| 2022-07-28 | $5,320.00 | $5,320.00 | 1,009 | — | — |
| 2022-07-27 | $5,400.00 | $5,400.00 | 1,184 | — | — |
| 2022-07-26 | $6,474.00 | $6,474.00 | 699 | — | — |
| 2022-07-25 | $5,932.00 | $5,932.00 | 535 | — | — |
| 2022-07-22 | $5,726.00 | $5,726.00 | 968 | — | — |
| 2022-07-21 | $5,292.00 | $5,292.00 | 673 | — | — |
| 2022-07-20 | $5,604.00 | $5,604.00 | 985 | — | — |
| 2022-07-19 | $6,238.00 | $6,238.00 | 551 | — | — |
| 2022-07-18 | $7,046.00 | $7,046.00 | 757 | — | — |
| 2022-07-15 | $6,996.00 | $6,996.00 | 517 | — | — |
| 2022-07-14 | $7,684.00 | $7,684.00 | 391 | — | — |
| 2022-07-13 | $7,724.00 | $7,724.00 | 837 | — | — |
| 2022-07-12 | $7,730.00 | $7,730.00 | 505 | — | — |
| 2022-07-11 | $7,560.00 | $7,560.00 | 682 | — | — |
| 2022-07-08 | $6,932.00 | $6,932.00 | 1,070 | — | — |
| 2022-07-07 | $6,910.00 | $6,910.00 | 581 | — | — |
| 2022-07-06 | $7,674.00 | $7,674.00 | 301 | — | — |
| 2022-07-05 | $7,764.00 | $7,764.00 | 749 | — | — |
| 2022-07-01 | $8,550.00 | $8,550.00 | 879 | — | — |
| 2022-06-30 | $8,476.00 | $8,476.00 | 909 | — | — |
| 2022-06-29 | $8,054.00 | $8,054.00 | 556 | — | — |
| 2022-06-28 | $7,888.00 | $7,888.00 | 717 | — | — |
| 2022-06-27 | $7,076.00 | $7,076.00 | 441 | — | — |
| 2022-06-24 | $6,880.00 | $6,880.00 | 571 | — | — |
| 2022-06-23 | $7,988.00 | $7,988.00 | 325 | — | — |
| 2022-06-22 | $8,411.00 | $8,411.00 | 466 | — | — |
| 2022-06-21 | $8,378.00 | $8,378.00 | 445 | — | — |
| 2022-06-17 | $9,010.00 | $9,010.00 | 497 | — | — |
| 2022-06-16 | $9,346.00 | $9,346.00 | 812 | — | — |
| 2022-06-15 | $8,090.00 | $8,090.00 | 705 | — | — |
| 2022-06-14 | $9,044.00 | $9,044.00 | 761 | — | — |
| 2022-06-13 | $8,984.00 | $8,984.00 | 1,444 | — | — |
| 2022-06-10 | $7,532.00 | $7,532.00 | 1,524 | — | — |
| 2022-06-09 | $6,586.00 | $6,586.00 | 640 | — | — |
| 2022-06-08 | $5,990.00 | $5,990.00 | 215 | — | — |
| 2022-06-07 | $5,840.00 | $5,840.00 | 422 | — | — |
| 2022-06-06 | $5,970.00 | $5,970.00 | 495 | — | — |
| 2022-06-03 | $6,056.00 | $6,056.00 | 717 | — | — |
| 2022-06-02 | $5,446.00 | $5,446.00 | 412 | — | — |
| 2022-06-01 | $6,320.00 | $6,320.00 | 709 | — | — |
| 2022-05-31 | $6,224.00 | $6,224.00 | 620 | — | — |
| 2022-05-27 | $6,164.00 | $6,164.00 | 863 | — | — |
| 2022-05-26 | $7,046.00 | $7,046.00 | 387 | — | — |
| 2022-05-25 | $7,864.00 | $7,864.00 | 280 | — | — |
| 2022-05-24 | $8,392.00 | $8,392.00 | 376 | — | — |
| 2022-05-23 | $7,510.00 | $7,510.00 | 367 | — | — |
| 2022-05-20 | $7,846.00 | $7,846.00 | 622 | — | — |
| 2022-05-19 | $7,640.00 | $7,640.00 | 409 | — | — |
| 2022-05-18 | $7,683.00 | $7,683.00 | 398 | — | — |
| 2022-05-17 | $6,696.00 | $6,696.00 | 365 | — | — |
| 2022-05-16 | $7,448.00 | $7,448.00 | 459 | — | — |
| 2022-05-13 | $7,138.00 | $7,138.00 | 347 | — | — |
| 2022-05-12 | $8,494.00 | $8,494.00 | 661 | — | — |
| 2022-05-11 | $8,506.00 | $8,506.00 | 325 | — | — |
| 2022-05-10 | $7,548.00 | $7,548.00 | 609 | — | — |
| 2022-05-09 | $7,912.00 | $7,912.00 | 551 | — | — |
| 2022-05-06 | $6,848.00 | $6,848.00 | 606 | — | — |
| 2022-05-05 | $6,554.00 | $6,554.00 | 535 | — | — |
| 2022-05-04 | $5,596.00 | $5,596.00 | 292 | — | — |
| 2022-05-03 | $6,362.00 | $6,362.00 | 219 | — | — |
| 2022-05-02 | $6,390.00 | $6,390.00 | 305 | — | — |
| 2022-04-29 | $7,054.00 | $7,054.00 | 409 | — | — |
| 2022-04-28 | $6,213.80 | $6,213.80 | 430 | — | — |
| 2022-04-27 | $7,434.00 | $7,434.00 | 395 | — | — |
| 2022-04-26 | $7,284.00 | $7,284.00 | 454 | — | — |
| 2022-04-25 | $6,360.00 | $6,360.00 | 374 | — | — |
| 2022-04-22 | $6,662.00 | $6,662.00 | 644 | — | — |
| 2022-04-21 | $6,178.00 | $6,178.00 | 673 | — | — |
| 2022-04-20 | $5,636.00 | $5,636.00 | 201 | — | — |
| 2022-04-19 | $4,876.00 | $4,876.00 | 93 | — | — |
| 2022-04-18 | $5,304.00 | $5,304.00 | 144 | — | — |
| 2022-04-14 | $5,378.00 | $5,378.00 | 159 | — | — |
| 2022-04-13 | $4,932.00 | $4,932.00 | 104 | — | — |
| 2022-04-12 | $5,166.00 | $5,166.00 | 176 | — | — |
| 2022-04-11 | $5,064.00 | $5,064.00 | 227 | — | — |
| 2022-04-08 | $4,722.00 | $4,722.00 | 229 | — | — |
| 2022-04-07 | $4,468.00 | $4,468.00 | 869 | — | — |
| 2022-04-06 | $4,454.40 | $4,454.40 | 761 | — | — |
| 2022-04-05 | $4,056.00 | $4,056.00 | 231 | — | — |
| 2022-04-04 | $3,700.00 | $3,700.00 | 244 | — | — |
| 2022-04-01 | $4,124.00 | $4,124.00 | 327 | — | — |
| 2022-03-31 | $4,062.00 | $4,062.00 | 499 | — | — |
| 2022-03-30 | $3,802.00 | $3,802.00 | 991 | — | — |
| 2022-03-29 | $3,600.00 | $3,600.00 | 762 | — | — |
| 2022-03-28 | $3,880.00 | $3,880.00 | 306 | — | — |
| 2022-03-25 | $4,156.00 | $4,156.00 | 117 | — | — |
| 2022-03-24 | $4,098.00 | $4,098.00 | 260 | — | — |
| 2022-03-23 | $4,460.00 | $4,460.00 | 364 | — | — |
| 2022-03-22 | $4,176.00 | $4,176.00 | 351 | — | — |
| 2022-03-21 | $4,494.00 | $4,494.00 | 311 | — | — |
| 2022-03-18 | $4,418.00 | $4,418.00 | 377 | — | — |
| 2022-03-17 | $4,918.00 | $4,918.00 | 205 | — | — |
| 2022-03-16 | $5,300.00 | $5,300.00 | 381 | — | — |
| 2022-03-15 | $6,304.00 | $6,304.00 | 215 | — | — |
| 2022-03-14 | $7,172.00 | $7,172.00 | 256 | — | — |
| 2022-03-11 | $6,590.00 | $6,590.00 | 197 | — | — |
| 2022-03-10 | $6,076.00 | $6,076.00 | 189 | — | — |
| 2022-03-09 | $5,808.00 | $5,808.00 | 430 | — | — |
| 2022-03-08 | $6,758.00 | $6,758.00 | 358 | — | — |
| 2022-03-07 | $6,850.00 | $6,850.00 | 217 | — | — |
| 2022-03-04 | $5,937.40 | $5,937.40 | 115 | — | — |
| 2022-03-03 | $5,565.60 | $5,565.60 | 227 | — | — |
| 2022-03-02 | $5,055.80 | $5,055.80 | 109 | — | — |
| 2022-03-01 | $5,374.00 | $5,374.00 | 219 | — | — |
| 2022-02-28 | $4,996.00 | $4,996.00 | 591 | — | — |
| 2022-02-25 | $5,222.20 | $5,222.20 | 698 | — | — |
| 2022-02-24 | $5,810.00 | $5,810.00 | 385 | — | — |
| 2022-02-23 | $6,782.40 | $6,782.40 | 160 | — | — |
| 2022-02-22 | $6,224.40 | $6,224.40 | 213 | — | — |
| 2022-02-18 | $5,960.20 | $5,960.20 | 202 | — | — |
| 2022-02-17 | $5,675.20 | $5,675.20 | 176 | — | — |
| 2022-02-16 | $5,094.20 | $5,094.20 | 69 | — | — |
| 2022-02-15 | $4,969.00 | $4,969.00 | 123 | — | — |
| 2022-02-14 | $5,538.00 | $5,538.00 | 177 | — | — |
| 2022-02-11 | $5,666.00 | $5,666.00 | 106 | — | — |
| 2022-02-10 | $5,050.00 | $5,050.00 | 136 | — | — |
| 2022-02-09 | $4,724.00 | $4,724.00 | 175 | — | — |
| 2022-02-08 | $5,192.00 | $5,192.00 | 271 | — | — |
| 2022-02-07 | $5,428.40 | $5,428.40 | 145 | — | — |
| 2022-02-04 | $5,154.00 | $5,154.00 | 215 | — | — |
| 2022-02-03 | $5,544.00 | $5,544.00 | 425 | — | — |
| 2022-02-02 | $4,702.00 | $4,702.00 | 140 | — | — |
| 2022-02-01 | $4,510.20 | $4,510.20 | 142 | — | — |
| 2022-01-31 | $4,712.00 | $4,712.00 | 319 | — | — |
| 2022-01-28 | $5,661.80 | $5,661.80 | 138 | — | — |
| 2022-01-27 | $6,129.60 | $6,129.60 | 116 | — | — |
| 2022-01-26 | $5,799.40 | $5,799.40 | 124 | — | — |
| 2022-01-25 | $5,794.00 | $5,794.00 | 145 | — | — |
| 2022-01-24 | $5,302.00 | $5,302.00 | 511 | — | — |
| 2022-01-21 | $5,302.00 | $5,302.00 | 245 | — | — |
| 2022-01-20 | $4,734.60 | $4,734.60 | 94 | — | — |
| 2022-01-19 | $4,462.00 | $4,462.00 | 38 | — | — |
| 2022-01-18 | $4,252.00 | $4,252.00 | 78 | — | — |
| 2022-01-14 | $3,923.80 | $3,923.80 | 46 | — | — |
| 2022-01-13 | $4,044.00 | $4,044.00 | 81 | — | — |
| 2022-01-12 | $3,709.60 | $3,709.60 | 95 | — | — |
| 2022-01-11 | $3,757.20 | $3,757.20 | 63 | — | — |
| 2022-01-10 | $3,948.00 | $3,948.00 | 214 | — | — |
| 2022-01-07 | $3,987.60 | $3,987.60 | 144 | — | — |
| 2022-01-06 | $3,822.00 | $3,822.00 | 107 | — | — |
| 2022-01-05 | $3,823.40 | $3,823.40 | 74 | — | — |
| 2022-01-04 | $3,442.40 | $3,442.40 | 56 | — | — |
| 2022-01-03 | $3,292.20 | $3,292.20 | 35 | — | — |