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
- 2004-03-16 to 2026-09-01
- 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 | $2,412.00 | $2,412.00 | 29 | — | — |
| 2022-12-29 | $2,196.00 | $2,196.00 | 41 | — | — |
| 2022-12-28 | $1,944.00 | $1,944.00 | 125 | — | — |
| 2022-12-27 | $2,340.00 | $2,340.00 | 39 | — | — |
| 2022-12-23 | $2,628.00 | $2,628.00 | 13 | — | — |
| 2022-12-22 | $2,700.00 | $2,700.00 | 18 | — | — |
| 2022-12-21 | $2,556.00 | $2,556.00 | 52 | — | — |
| 2022-12-20 | $2,556.00 | $2,556.00 | 43 | — | — |
| 2022-12-19 | $2,844.00 | $2,844.00 | 23 | — | — |
| 2022-12-16 | $2,736.00 | $2,736.00 | 40 | — | — |
| 2022-12-15 | $2,772.00 | $2,772.00 | 27 | — | — |
| 2022-12-14 | $2,664.00 | $2,664.00 | 9 | — | — |
| 2022-12-13 | $2,628.00 | $2,628.00 | 18 | — | — |
| 2022-12-12 | $2,628.00 | $2,628.00 | 30 | — | — |
| 2022-12-09 | $2,556.00 | $2,556.00 | 32 | — | — |
| 2022-12-08 | $2,376.00 | $2,376.00 | 45 | — | — |
| 2022-12-07 | $2,448.00 | $2,448.00 | 28 | — | — |
| 2022-12-06 | $2,628.00 | $2,628.00 | 24 | — | — |
| 2022-12-05 | $2,772.00 | $2,772.00 | 58 | — | — |
| 2022-12-02 | $3,132.00 | $3,132.00 | 53 | — | — |
| 2022-12-01 | $2,772.00 | $2,772.00 | 61 | — | — |
| 2022-11-30 | $2,988.00 | $2,988.00 | 33 | — | — |
| 2022-11-29 | $2,916.00 | $2,916.00 | 36 | — | — |
| 2022-11-28 | $3,024.00 | $3,024.00 | 74 | — | — |
| 2022-11-25 | $3,024.00 | $3,024.00 | 27 | — | — |
| 2022-11-23 | $3,204.00 | $3,204.00 | 20 | — | — |
| 2022-11-22 | $2,988.00 | $2,988.00 | 47 | — | — |
| 2022-11-21 | $3,204.00 | $3,204.00 | 80 | — | — |
| 2022-11-18 | $3,276.00 | $3,276.00 | 49 | — | — |
| 2022-11-17 | $3,708.00 | $3,708.00 | 58 | — | — |
| 2022-11-16 | $3,852.00 | $3,852.00 | 29 | — | — |
| 2022-11-15 | $4,068.00 | $4,068.00 | 46 | — | — |
| 2022-11-14 | $4,212.00 | $4,212.00 | 42 | — | — |
| 2022-11-11 | $4,248.00 | $4,248.00 | 10 | — | — |
| 2022-11-10 | $4,176.00 | $4,176.00 | 19 | — | — |
| 2022-11-09 | $4,248.00 | $4,248.00 | 21 | — | — |
| 2022-11-08 | $4,392.00 | $4,392.00 | 11 | — | — |
| 2022-11-07 | $4,536.00 | $4,536.00 | 38 | — | — |
| 2022-11-04 | $4,104.00 | $4,104.00 | 53 | — | — |
| 2022-11-03 | $4,104.00 | $4,104.00 | 24 | — | — |
| 2022-11-02 | $4,320.00 | $4,320.00 | 51 | — | — |
| 2022-11-01 | $4,536.00 | $4,536.00 | 33 | — | — |
| 2022-10-31 | $5,004.00 | $5,004.00 | 20 | — | — |
| 2022-10-28 | $5,112.00 | $5,112.00 | 26 | — | — |
| 2022-10-27 | $5,148.00 | $5,148.00 | 15 | — | — |
| 2022-10-26 | $5,220.00 | $5,220.00 | 70 | — | — |
| 2022-10-25 | $4,788.00 | $4,788.00 | 35 | — | — |
| 2022-10-24 | $4,608.00 | $4,608.00 | 29 | — | — |
| 2022-10-21 | $4,320.00 | $4,320.00 | 25 | — | — |
| 2022-10-20 | $4,320.00 | $4,320.00 | 16 | — | — |
| 2022-10-19 | $4,320.00 | $4,320.00 | 23 | — | — |
| 2022-10-18 | $4,608.00 | $4,608.00 | 23 | — | — |
| 2022-10-17 | $4,572.00 | $4,572.00 | 13 | — | — |
| 2022-10-14 | $4,680.00 | $4,680.00 | 11 | — | — |
| 2022-10-13 | $4,500.00 | $4,500.00 | 14 | — | — |
| 2022-10-12 | $4,356.00 | $4,356.00 | 8 | — | — |
| 2022-10-11 | $4,392.00 | $4,392.00 | 16 | — | — |
| 2022-10-10 | $4,536.00 | $4,536.00 | 23 | — | — |
| 2022-10-07 | $4,608.00 | $4,608.00 | 29 | — | — |
| 2022-10-06 | $4,932.00 | $4,932.00 | 6 | — | — |
| 2022-10-05 | $4,896.00 | $4,896.00 | 32 | — | — |
| 2022-10-04 | $5,004.00 | $5,004.00 | 25 | — | — |
| 2022-10-03 | $4,968.00 | $4,968.00 | 26 | — | — |
| 2022-09-30 | $5,256.00 | $5,256.00 | 65 | — | — |
| 2022-09-29 | $4,752.00 | $4,752.00 | 10 | — | — |
| 2022-09-28 | $4,932.00 | $4,932.00 | 29 | — | — |
| 2022-09-27 | $4,536.00 | $4,536.00 | 14 | — | — |
| 2022-09-26 | $4,464.00 | $4,464.00 | 28 | — | — |
| 2022-09-23 | $4,428.00 | $4,428.00 | 53 | — | — |
| 2022-09-22 | $4,788.00 | $4,788.00 | 47 | — | — |
| 2022-09-21 | $5,040.00 | $5,040.00 | 75 | — | — |
| 2022-09-20 | $4,752.00 | $4,752.00 | 44 | — | — |
| 2022-09-19 | $4,896.00 | $4,896.00 | 76 | — | — |
| 2022-09-16 | $5,400.00 | $5,400.00 | 60 | — | — |
| 2022-09-15 | $5,688.00 | $5,688.00 | 47 | — | — |
| 2022-09-14 | $5,652.00 | $5,652.00 | 32 | — | — |
| 2022-09-13 | $5,724.00 | $5,724.00 | 76 | — | — |
| 2022-09-12 | $5,868.00 | $5,868.00 | 63 | — | — |
| 2022-09-09 | $6,048.00 | $6,048.00 | 58 | — | — |
| 2022-09-08 | $6,012.00 | $6,012.00 | 57 | — | — |
| 2022-09-07 | $5,940.00 | $5,940.00 | 31 | — | — |
| 2022-09-06 | $6,120.00 | $6,120.00 | 64 | — | — |
| 2022-09-02 | $6,084.00 | $6,084.00 | 79 | — | — |
| 2022-09-01 | $5,616.00 | $5,616.00 | 62 | — | — |
| 2022-08-31 | $6,048.00 | $6,048.00 | 37 | — | — |
| 2022-08-30 | $5,760.00 | $5,760.00 | 31 | — | — |
| 2022-08-29 | $5,904.00 | $5,904.00 | 94 | — | — |
| 2022-08-26 | $6,012.00 | $6,012.00 | 98 | — | — |
| 2022-08-25 | $5,904.00 | $5,904.00 | 92 | — | — |
| 2022-08-24 | $6,264.00 | $6,264.00 | 101 | — | — |
| 2022-08-23 | $5,724.00 | $5,724.00 | 60 | — | — |
| 2022-08-22 | $5,832.00 | $5,832.00 | 163 | — | — |
| 2022-08-19 | $5,616.00 | $5,616.00 | 344 | — | — |
| 2022-08-18 | $6,300.00 | $6,300.00 | 1,041 | — | — |
| 2022-08-17 | $7,236.00 | $7,236.00 | 570 | — | — |
| 2022-08-16 | $6,660.00 | $6,660.00 | 722 | — | — |
| 2022-08-15 | $5,688.00 | $5,688.00 | 287 | — | — |
| 2022-08-12 | $5,580.00 | $5,580.00 | 689 | — | — |
| 2022-08-11 | $6,048.00 | $6,048.00 | 2,841 | — | — |
| 2022-08-10 | $4,788.00 | $4,788.00 | 381 | — | — |
| 2022-08-09 | $4,716.00 | $4,716.00 | 200 | — | — |
| 2022-08-08 | $4,860.00 | $4,860.00 | 363 | — | — |
| 2022-08-05 | $4,212.00 | $4,212.00 | 202 | — | — |
| 2022-08-04 | $4,464.00 | $4,464.00 | 293 | — | — |
| 2022-08-03 | $4,176.00 | $4,176.00 | 257 | — | — |
| 2022-08-02 | $3,996.00 | $3,996.00 | 199 | — | — |
| 2022-08-01 | $4,068.00 | $4,068.00 | 219 | — | — |
| 2022-07-29 | $4,104.00 | $4,104.00 | 122 | — | — |
| 2022-07-28 | $4,032.00 | $4,032.00 | 129 | — | — |
| 2022-07-27 | $3,960.00 | $3,960.00 | 191 | — | — |
| 2022-07-26 | $4,212.00 | $4,212.00 | 160 | — | — |
| 2022-07-25 | $4,356.00 | $4,356.00 | 311 | — | — |
| 2022-07-22 | $4,752.00 | $4,752.00 | 239 | — | — |
| 2022-07-21 | $5,148.00 | $5,148.00 | 465 | — | — |
| 2022-07-20 | $5,112.00 | $5,112.00 | 1,085 | — | — |
| 2022-07-19 | $5,472.00 | $5,472.00 | 985 | — | — |
| 2022-07-18 | $4,536.00 | $4,536.00 | 822 | — | — |
| 2022-07-15 | $4,392.00 | $4,392.00 | 217 | — | — |
| 2022-07-14 | $4,284.00 | $4,284.00 | 201 | — | — |
| 2022-07-13 | $4,176.00 | $4,176.00 | 431 | — | — |
| 2022-07-12 | $4,284.00 | $4,284.00 | 202 | — | — |
| 2022-07-11 | $4,140.00 | $4,140.00 | 145 | — | — |
| 2022-07-08 | $4,212.00 | $4,212.00 | 170 | — | — |
| 2022-07-07 | $4,176.00 | $4,176.00 | 250 | — | — |
| 2022-07-06 | $3,888.00 | $3,888.00 | 261 | — | — |
| 2022-07-05 | $4,104.00 | $4,104.00 | 341 | — | — |
| 2022-07-01 | $3,996.00 | $3,996.00 | 454 | — | — |
| 2022-06-30 | $3,888.00 | $3,888.00 | 919 | — | — |
| 2022-06-29 | $5,328.00 | $5,328.00 | 548 | — | — |
| 2022-06-28 | $5,292.00 | $5,292.00 | 489 | — | — |
| 2022-06-27 | $5,004.00 | $5,004.00 | 214 | — | — |
| 2022-06-24 | $4,968.00 | $4,968.00 | 249 | — | — |
| 2022-06-23 | $5,040.00 | $5,040.00 | 266 | — | — |
| 2022-06-22 | $4,896.00 | $4,896.00 | 165 | — | — |
| 2022-06-21 | $5,040.00 | $5,040.00 | 242 | — | — |
| 2022-06-17 | $4,680.00 | $4,680.00 | 205 | — | — |
| 2022-06-16 | $4,248.00 | $4,248.00 | 66 | — | — |
| 2022-06-15 | $4,032.00 | $4,032.00 | 52 | — | — |
| 2022-06-14 | $3,996.00 | $3,996.00 | 26 | — | — |
| 2022-06-13 | $3,996.00 | $3,996.00 | 74 | — | — |
| 2022-06-10 | $4,356.00 | $4,356.00 | 52 | — | — |
| 2022-06-09 | $4,500.00 | $4,500.00 | 43 | — | — |
| 2022-06-08 | $4,572.00 | $4,572.00 | 129 | — | — |
| 2022-06-07 | $4,392.00 | $4,392.00 | 79 | — | — |
| 2022-06-06 | $4,320.00 | $4,320.00 | 36 | — | — |
| 2022-06-03 | $4,284.00 | $4,284.00 | 91 | — | — |
| 2022-06-02 | $4,068.00 | $4,068.00 | 129 | — | — |
| 2022-06-01 | $4,320.00 | $4,320.00 | 78 | — | — |
| 2022-05-31 | $4,320.00 | $4,320.00 | 109 | — | — |
| 2022-05-27 | $4,356.00 | $4,356.00 | 55 | — | — |
| 2022-05-26 | $4,500.00 | $4,500.00 | 49 | — | — |
| 2022-05-25 | $4,356.00 | $4,356.00 | 87 | — | — |
| 2022-05-24 | $4,608.00 | $4,608.00 | 511 | — | — |
| 2022-05-23 | $4,860.00 | $4,860.00 | 8 | — | — |
| 2022-05-20 | $4,968.00 | $4,968.00 | 6 | — | — |
| 2022-05-19 | $5,040.00 | $5,040.00 | 18 | — | — |
| 2022-05-18 | $4,860.00 | $4,860.00 | 14 | — | — |
| 2022-05-17 | $5,256.00 | $5,256.00 | 40 | — | — |
| 2022-05-16 | $5,112.00 | $5,112.00 | 43 | — | — |
| 2022-05-13 | $5,004.00 | $5,004.00 | 25 | — | — |
| 2022-05-12 | $5,040.00 | $5,040.00 | 13 | — | — |
| 2022-05-11 | $4,752.00 | $4,752.00 | 27 | — | — |
| 2022-05-10 | $5,364.00 | $5,364.00 | 23 | — | — |
| 2022-05-09 | $5,292.00 | $5,292.00 | 16 | — | — |
| 2022-05-06 | $6,300.00 | $6,300.00 | 10 | — | — |
| 2022-05-05 | $6,588.00 | $6,588.00 | 13 | — | — |
| 2022-05-04 | $7,092.00 | $7,092.00 | 18 | — | — |
| 2022-05-03 | $6,876.00 | $6,876.00 | 2 | — | — |
| 2022-05-02 | $6,804.00 | $6,804.00 | 34 | — | — |
| 2022-04-29 | $6,732.00 | $6,732.00 | 17 | — | — |
| 2022-04-28 | $7,272.00 | $7,272.00 | 19 | — | — |
| 2022-04-27 | $6,912.00 | $6,912.00 | 6 | — | — |
| 2022-04-26 | $6,984.00 | $6,984.00 | 5 | — | — |
| 2022-04-25 | $7,200.00 | $7,200.00 | 25 | — | — |
| 2022-04-22 | $7,020.00 | $7,020.00 | 39 | — | — |
| 2022-04-21 | $7,200.00 | $7,200.00 | 22 | — | — |
| 2022-04-20 | $7,344.00 | $7,344.00 | 13 | — | — |
| 2022-04-19 | $7,272.00 | $7,272.00 | 13 | — | — |
| 2022-04-18 | $7,164.00 | $7,164.00 | 52 | — | — |
| 2022-04-14 | $7,380.00 | $7,380.00 | 84 | — | — |
| 2022-04-13 | $7,380.00 | $7,380.00 | 198 | — | — |
| 2022-04-12 | $8,460.00 | $8,460.00 | 1,202 | — | — |
| 2022-04-11 | $9,792.00 | $9,792.00 | 11 | — | — |
| 2022-04-08 | $10,188.00 | $10,188.00 | 4 | — | — |
| 2022-04-07 | $10,368.00 | $10,368.00 | 6 | — | — |
| 2022-04-06 | $10,476.00 | $10,476.00 | 10 | — | — |
| 2022-04-05 | $10,692.00 | $10,692.00 | 8 | — | — |
| 2022-04-04 | $11,052.00 | $11,052.00 | 11 | — | — |
| 2022-04-01 | $11,196.00 | $11,196.00 | 3 | — | — |
| 2022-03-31 | $10,980.00 | $10,980.00 | 4 | — | — |
| 2022-03-30 | $11,556.00 | $11,556.00 | 5 | — | — |
| 2022-03-29 | $11,628.00 | $11,628.00 | 7 | — | — |
| 2022-03-28 | $11,340.00 | $11,340.00 | 5 | — | — |
| 2022-03-25 | $11,484.00 | $11,484.00 | 4 | — | — |
| 2022-03-24 | $11,412.00 | $11,412.00 | 6 | — | — |
| 2022-03-23 | $11,628.00 | $11,628.00 | 10 | — | — |
| 2022-03-22 | $11,808.00 | $11,808.00 | 14 | — | — |
| 2022-03-21 | $11,700.00 | $11,700.00 | 9 | — | — |
| 2022-03-18 | $11,016.00 | $11,016.00 | 13 | — | — |
| 2022-03-17 | $10,872.00 | $10,872.00 | 8 | — | — |
| 2022-03-16 | $10,188.00 | $10,188.00 | 3 | — | — |
| 2022-03-15 | $9,756.00 | $9,756.00 | 5 | — | — |
| 2022-03-14 | $10,044.00 | $10,044.00 | 6 | — | — |
| 2022-03-11 | $10,584.00 | $10,584.00 | 11 | — | — |
| 2022-03-10 | $11,016.00 | $11,016.00 | 12 | — | — |
| 2022-03-09 | $11,916.00 | $11,916.00 | 21 | — | — |
| 2022-03-08 | $11,880.00 | $11,880.00 | 8 | — | — |
| 2022-03-07 | $11,952.00 | $11,952.00 | 12 | — | — |
| 2022-03-04 | $12,600.00 | $12,600.00 | 14 | — | — |
| 2022-03-03 | $12,240.00 | $12,240.00 | 14 | — | — |
| 2022-03-02 | $12,312.00 | $12,312.00 | 19 | — | — |
| 2022-03-01 | $12,240.00 | $12,240.00 | 12 | — | — |
| 2022-02-28 | $11,700.00 | $11,700.00 | 4 | — | — |
| 2022-02-25 | $12,060.00 | $12,060.00 | 10 | — | — |
| 2022-02-24 | $11,484.00 | $11,484.00 | 20 | — | — |
| 2022-02-23 | $11,592.00 | $11,592.00 | 9 | — | — |
| 2022-02-22 | $12,168.00 | $12,168.00 | 4 | — | — |
| 2022-02-18 | $12,096.00 | $12,096.00 | 12 | — | — |
| 2022-02-17 | $13,320.00 | $13,320.00 | 5 | — | — |
| 2022-02-16 | $13,536.00 | $13,536.00 | 6 | — | — |
| 2022-02-15 | $13,284.00 | $13,284.00 | 4 | — | — |
| 2022-02-14 | $12,564.00 | $12,564.00 | 11 | — | — |
| 2022-02-11 | $12,312.00 | $12,312.00 | 21 | — | — |
| 2022-02-10 | $13,212.00 | $13,212.00 | 13 | — | — |
| 2022-02-09 | $13,500.00 | $13,500.00 | 24 | — | — |
| 2022-02-08 | $12,528.00 | $12,528.00 | 4 | — | — |
| 2022-02-07 | $12,096.00 | $12,096.00 | 8 | — | — |
| 2022-02-04 | $11,700.00 | $11,700.00 | 7 | — | — |
| 2022-02-03 | $11,700.00 | $11,700.00 | 3 | — | — |
| 2022-02-02 | $12,132.00 | $12,132.00 | 6 | — | — |
| 2022-02-01 | $12,420.00 | $12,420.00 | 30 | — | — |
| 2022-01-31 | $11,448.00 | $11,448.00 | 11 | — | — |
| 2022-01-28 | $11,088.00 | $11,088.00 | 12 | — | — |
| 2022-01-27 | $11,304.00 | $11,304.00 | 15 | — | — |
| 2022-01-26 | $11,520.00 | $11,520.00 | 15 | — | — |
| 2022-01-25 | $11,232.00 | $11,232.00 | 18 | — | — |
| 2022-01-24 | $11,016.00 | $11,016.00 | 41 | — | — |
| 2022-01-21 | $11,268.00 | $11,268.00 | 19 | — | — |
| 2022-01-20 | $11,628.00 | $11,628.00 | 19 | — | — |
| 2022-01-19 | $11,952.00 | $11,952.00 | 16 | — | — |
| 2022-01-18 | $12,744.00 | $12,744.00 | 11 | — | — |
| 2022-01-14 | $13,032.00 | $13,032.00 | 15 | — | — |
| 2022-01-13 | $13,140.00 | $13,140.00 | 13 | — | — |
| 2022-01-12 | $13,176.00 | $13,176.00 | 13 | — | — |
| 2022-01-11 | $13,212.00 | $13,212.00 | 9 | — | — |
| 2022-01-10 | $13,212.00 | $13,212.00 | 22 | — | — |
| 2022-01-07 | $14,076.00 | $14,076.00 | 27 | — | — |
| 2022-01-06 | $14,328.00 | $14,328.00 | 63 | — | — |
| 2022-01-05 | $14,868.00 | $14,868.00 | 34 | — | — |
| 2022-01-04 | $14,652.00 | $14,652.00 | 24 | — | — |
| 2022-01-03 | $16,020.00 | $16,020.00 | 47 | — | — |