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
- 2012-09-25 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 | $2,640.00 | $2,640.00 | 1,696 | — | — |
| 2022-12-29 | $2,458.80 | $2,458.80 | 2,097 | — | — |
| 2022-12-28 | $2,551.80 | $2,551.80 | 6,952 | — | — |
| 2022-12-27 | $2,358.60 | $2,358.60 | 2,366 | — | — |
| 2022-12-23 | $1,914.00 | $1,914.00 | 1,040 | — | — |
| 2022-12-22 | $2,024.40 | $2,024.40 | 2,530 | — | — |
| 2022-12-21 | $2,424.60 | $2,424.60 | 7,847 | — | — |
| 2022-12-20 | $1,596.60 | $1,596.60 | 1,401 | — | — |
| 2022-12-19 | $1,837.20 | $1,837.20 | 1,435 | — | — |
| 2022-12-16 | $2,153.40 | $2,153.40 | 1,308 | — | — |
| 2022-12-15 | $2,122.80 | $2,122.80 | 1,138 | — | — |
| 2022-12-14 | $2,154.00 | $2,154.00 | 1,226 | — | — |
| 2022-12-13 | $2,280.00 | $2,280.00 | 1,324 | — | — |
| 2022-12-12 | $2,494.80 | $2,494.80 | 1,266 | — | — |
| 2022-12-09 | $2,949.00 | $2,949.00 | 542 | — | — |
| 2022-12-08 | $3,036.60 | $3,036.60 | 503 | — | — |
| 2022-12-07 | $2,980.80 | $2,980.80 | 1,092 | — | — |
| 2022-12-06 | $3,192.00 | $3,192.00 | 787 | — | — |
| 2022-12-05 | $3,549.00 | $3,549.00 | 604 | — | — |
| 2022-12-02 | $3,885.00 | $3,885.00 | 402 | — | — |
| 2022-12-01 | $3,780.00 | $3,780.00 | 447 | — | — |
| 2022-11-30 | $3,744.00 | $3,744.00 | 871 | — | — |
| 2022-11-29 | $3,720.00 | $3,720.00 | 778 | — | — |
| 2022-11-28 | $4,056.00 | $4,056.00 | 586 | — | — |
| 2022-11-25 | $4,452.60 | $4,452.60 | 142 | — | — |
| 2022-11-23 | $4,452.60 | $4,452.60 | 1,035 | — | — |
| 2022-11-22 | $4,621.20 | $4,621.20 | 336 | — | — |
| 2022-11-21 | $4,846.80 | $4,846.80 | 251 | — | — |
| 2022-11-18 | $5,107.20 | $5,107.20 | 179 | — | — |
| 2022-11-17 | $5,057.40 | $5,057.40 | 116 | — | — |
| 2022-11-16 | $5,008.20 | $5,008.20 | 562 | — | — |
| 2022-11-15 | $5,475.00 | $5,475.00 | 375 | — | — |
| 2022-11-14 | $5,381.40 | $5,381.40 | 309 | — | — |
| 2022-11-11 | $5,558.40 | $5,558.40 | 401 | — | — |
| 2022-11-10 | $5,369.40 | $5,369.40 | 608 | — | — |
| 2022-11-09 | $4,612.80 | $4,612.80 | 1,063 | — | — |
| 2022-11-08 | $5,560.20 | $5,560.20 | 634 | — | — |
| 2022-11-07 | $6,030.00 | $6,030.00 | 152 | — | — |
| 2022-11-04 | $6,180.00 | $6,180.00 | 256 | — | — |
| 2022-11-03 | $6,420.00 | $6,420.00 | 293 | — | — |
| 2022-11-02 | $6,240.00 | $6,240.00 | 1,032 | — | — |
| 2022-11-01 | $6,180.00 | $6,180.00 | 155 | — | — |
| 2022-10-31 | $6,120.00 | $6,120.00 | 352 | — | — |
| 2022-10-28 | $5,977.20 | $5,977.20 | 315 | — | — |
| 2022-10-27 | $5,791.80 | $5,791.80 | 297 | — | — |
| 2022-10-26 | $6,060.00 | $6,060.00 | 387 | — | — |
| 2022-10-25 | $6,000.00 | $6,000.00 | 312 | — | — |
| 2022-10-24 | $5,676.60 | $5,676.60 | 339 | — | — |
| 2022-10-21 | $6,060.00 | $6,060.00 | 204 | — | — |
| 2022-10-20 | $5,790.60 | $5,790.60 | 176 | — | — |
| 2022-10-19 | $5,998.80 | $5,998.80 | 316 | — | — |
| 2022-10-18 | $5,914.80 | $5,914.80 | 199 | — | — |
| 2022-10-17 | $6,060.00 | $6,060.00 | 270 | — | — |
| 2022-10-14 | $5,790.00 | $5,790.00 | 148 | — | — |
| 2022-10-13 | $5,896.20 | $5,896.20 | 218 | — | — |
| 2022-10-12 | $5,609.40 | $5,609.40 | 131 | — | — |
| 2022-10-11 | $5,772.60 | $5,772.60 | 180 | — | — |
| 2022-10-10 | $5,602.80 | $5,602.80 | 187 | — | — |
| 2022-10-07 | $5,547.60 | $5,547.60 | 462 | — | — |
| 2022-10-06 | $5,968.20 | $5,968.20 | 288 | — | — |
| 2022-10-05 | $6,000.00 | $6,000.00 | 307 | — | — |
| 2022-10-04 | $6,120.00 | $6,120.00 | 262 | — | — |
| 2022-10-03 | $5,772.00 | $5,772.00 | 559 | — | — |
| 2022-09-30 | $6,180.00 | $6,180.00 | 201 | — | — |
| 2022-09-29 | $5,872.80 | $5,872.80 | 398 | — | — |
| 2022-09-28 | $6,480.00 | $6,480.00 | 206 | — | — |
| 2022-09-27 | $6,240.00 | $6,240.00 | 220 | — | — |
| 2022-09-26 | $6,180.00 | $6,180.00 | 546 | — | — |
| 2022-09-23 | $5,872.20 | $5,872.20 | 397 | — | — |
| 2022-09-22 | $6,060.00 | $6,060.00 | 433 | — | — |
| 2022-09-21 | $6,420.00 | $6,420.00 | 637 | — | — |
| 2022-09-20 | $6,300.00 | $6,300.00 | 426 | — | — |
| 2022-09-19 | $6,900.00 | $6,900.00 | 277 | — | — |
| 2022-09-16 | $7,140.00 | $7,140.00 | 470 | — | — |
| 2022-09-15 | $7,740.00 | $7,740.00 | 297 | — | — |
| 2022-09-14 | $7,740.00 | $7,740.00 | 574 | — | — |
| 2022-09-13 | $7,740.00 | $7,740.00 | 405 | — | — |
| 2022-09-12 | $8,160.00 | $8,160.00 | 331 | — | — |
| 2022-09-09 | $7,980.00 | $7,980.00 | 242 | — | — |
| 2022-09-08 | $7,800.00 | $7,800.00 | 161 | — | — |
| 2022-09-07 | $7,800.00 | $7,800.00 | 256 | — | — |
| 2022-09-06 | $7,560.00 | $7,560.00 | 350 | — | — |
| 2022-09-02 | $7,560.00 | $7,560.00 | 351 | — | — |
| 2022-09-01 | $7,860.00 | $7,860.00 | 347 | — | — |
| 2022-08-31 | $7,920.00 | $7,920.00 | 343 | — | — |
| 2022-08-30 | $7,920.00 | $7,920.00 | 408 | — | — |
| 2022-08-29 | $8,460.00 | $8,460.00 | 292 | — | — |
| 2022-08-26 | $8,400.00 | $8,400.00 | 495 | — | — |
| 2022-08-25 | $9,060.00 | $9,060.00 | 423 | — | — |
| 2022-08-24 | $8,820.00 | $8,820.00 | 311 | — | — |
| 2022-08-23 | $8,460.00 | $8,460.00 | 371 | — | — |
| 2022-08-22 | $8,040.00 | $8,040.00 | 528 | — | — |
| 2022-08-19 | $8,760.00 | $8,760.00 | 429 | — | — |
| 2022-08-18 | $9,240.00 | $9,240.00 | 425 | — | — |
| 2022-08-17 | $9,540.00 | $9,540.00 | 404 | — | — |
| 2022-08-16 | $10,260.00 | $10,260.00 | 1,098 | — | — |
| 2022-08-15 | $9,840.00 | $9,840.00 | 748 | — | — |
| 2022-08-12 | $9,180.00 | $9,180.00 | 604 | — | — |
| 2022-08-11 | $9,120.00 | $9,120.00 | 712 | — | — |
| 2022-08-10 | $9,120.00 | $9,120.00 | 600 | — | — |
| 2022-08-09 | $9,120.00 | $9,120.00 | 756 | — | — |
| 2022-08-08 | $9,480.00 | $9,480.00 | 1,052 | — | — |
| 2022-08-05 | $9,120.00 | $9,120.00 | 499 | — | — |
| 2022-08-04 | $9,540.00 | $9,540.00 | 443 | — | — |
| 2022-08-03 | $9,360.00 | $9,360.00 | 415 | — | — |
| 2022-08-02 | $9,060.00 | $9,060.00 | 551 | — | — |
| 2022-08-01 | $8,940.00 | $8,940.00 | 338 | — | — |
| 2022-07-29 | $9,000.00 | $9,000.00 | 429 | — | — |
| 2022-07-28 | $8,940.00 | $8,940.00 | 440 | — | — |
| 2022-07-27 | $8,700.00 | $8,700.00 | 417 | — | — |
| 2022-07-26 | $8,760.00 | $8,760.00 | 604 | — | — |
| 2022-07-25 | $9,480.00 | $9,480.00 | 276 | — | — |
| 2022-07-22 | $9,600.00 | $9,600.00 | 809 | — | — |
| 2022-07-21 | $10,200.00 | $10,200.00 | 456 | — | — |
| 2022-07-20 | $10,440.00 | $10,440.00 | 457 | — | — |
| 2022-07-19 | $10,200.00 | $10,200.00 | 467 | — | — |
| 2022-07-18 | $9,840.00 | $9,840.00 | 442 | — | — |
| 2022-07-15 | $9,720.00 | $9,720.00 | 340 | — | — |
| 2022-07-14 | $9,660.00 | $9,660.00 | 356 | — | — |
| 2022-07-13 | $9,720.00 | $9,720.00 | 229 | — | — |
| 2022-07-12 | $9,900.00 | $9,900.00 | 409 | — | — |
| 2022-07-11 | $9,960.00 | $9,960.00 | 537 | — | — |
| 2022-07-08 | $10,680.00 | $10,680.00 | 1,024 | — | — |
| 2022-07-07 | $10,200.00 | $10,200.00 | 844 | — | — |
| 2022-07-06 | $9,660.00 | $9,660.00 | 598 | — | — |
| 2022-07-05 | $9,660.00 | $9,660.00 | 860 | — | — |
| 2022-07-01 | $9,300.00 | $9,300.00 | 559 | — | — |
| 2022-06-30 | $9,060.00 | $9,060.00 | 515 | — | — |
| 2022-06-29 | $9,360.00 | $9,360.00 | 584 | — | — |
| 2022-06-28 | $9,600.00 | $9,600.00 | 922 | — | — |
| 2022-06-27 | $10,140.00 | $10,140.00 | 1,340 | — | — |
| 2022-06-24 | $10,920.00 | $10,920.00 | 4,418 | — | — |
| 2022-06-23 | $11,940.00 | $11,940.00 | 961 | — | — |
| 2022-06-22 | $11,940.00 | $11,940.00 | 560 | — | — |
| 2022-06-21 | $11,940.00 | $11,940.00 | 902 | — | — |
| 2022-06-17 | $11,820.00 | $11,820.00 | 991 | — | — |
| 2022-06-16 | $11,100.00 | $11,100.00 | 639 | — | — |
| 2022-06-15 | $11,220.00 | $11,220.00 | 1,024 | — | — |
| 2022-06-14 | $10,380.00 | $10,380.00 | 555 | — | — |
| 2022-06-13 | $9,840.00 | $9,840.00 | 760 | — | — |
| 2022-06-10 | $10,980.00 | $10,980.00 | 727 | — | — |
| 2022-06-09 | $11,520.00 | $11,520.00 | 843 | — | — |
| 2022-06-08 | $12,840.00 | $12,840.00 | 994 | — | — |
| 2022-06-07 | $12,900.00 | $12,900.00 | 1,300 | — | — |
| 2022-06-06 | $12,660.00 | $12,660.00 | 2,628 | — | — |
| 2022-06-03 | $10,320.00 | $10,320.00 | 427 | — | — |
| 2022-06-02 | $10,800.00 | $10,800.00 | 542 | — | — |
| 2022-06-01 | $11,160.00 | $11,160.00 | 531 | — | — |
| 2022-05-31 | $11,520.00 | $11,520.00 | 773 | — | — |
| 2022-05-27 | $10,860.00 | $10,860.00 | 502 | — | — |
| 2022-05-26 | $10,620.00 | $10,620.00 | 710 | — | — |
| 2022-05-25 | $9,780.00 | $9,780.00 | 408 | — | — |
| 2022-05-24 | $9,480.00 | $9,480.00 | 557 | — | — |
| 2022-05-23 | $10,080.00 | $10,080.00 | 438 | — | — |
| 2022-05-20 | $10,260.00 | $10,260.00 | 602 | — | — |
| 2022-05-19 | $10,620.00 | $10,620.00 | 454 | — | — |
| 2022-05-18 | $10,620.00 | $10,620.00 | 734 | — | — |
| 2022-05-17 | $11,100.00 | $11,100.00 | 1,076 | — | — |
| 2022-05-16 | $10,620.00 | $10,620.00 | 1,073 | — | — |
| 2022-05-13 | $9,720.00 | $9,720.00 | 594 | — | — |
| 2022-05-12 | $9,120.00 | $9,120.00 | 893 | — | — |
| 2022-05-11 | $8,820.00 | $8,820.00 | 909 | — | — |
| 2022-05-10 | $9,600.00 | $9,600.00 | 652 | — | — |
| 2022-05-09 | $8,880.00 | $8,880.00 | 793 | — | — |
| 2022-05-06 | $10,620.00 | $10,620.00 | 985 | — | — |
| 2022-05-05 | $10,320.00 | $10,320.00 | 601 | — | — |
| 2022-05-04 | $10,320.00 | $10,320.00 | 1,037 | — | — |
| 2022-05-03 | $10,080.00 | $10,080.00 | 1,092 | — | — |
| 2022-05-02 | $8,880.00 | $8,880.00 | 684 | — | — |
| 2022-04-29 | $8,460.00 | $8,460.00 | 813 | — | — |
| 2022-04-28 | $8,760.00 | $8,760.00 | 808 | — | — |
| 2022-04-27 | $8,580.00 | $8,580.00 | 1,476 | — | — |
| 2022-04-26 | $9,600.00 | $9,600.00 | 1,976 | — | — |
| 2022-04-25 | $11,280.00 | $11,280.00 | 5,102 | — | — |
| 2022-04-22 | $10,200.00 | $10,200.00 | 1,419 | — | — |
| 2022-04-21 | $9,540.00 | $9,540.00 | 878 | — | — |
| 2022-04-20 | $9,540.00 | $9,540.00 | 582 | — | — |
| 2022-04-19 | $9,960.00 | $9,960.00 | 675 | — | — |
| 2022-04-18 | $9,600.00 | $9,600.00 | 953 | — | — |
| 2022-04-14 | $10,440.00 | $10,440.00 | 584 | — | — |
| 2022-04-13 | $10,620.00 | $10,620.00 | 816 | — | — |
| 2022-04-12 | $10,620.00 | $10,620.00 | 918 | — | — |
| 2022-04-11 | $10,980.00 | $10,980.00 | 906 | — | — |
| 2022-04-08 | $11,460.00 | $11,460.00 | 928 | — | — |
| 2022-04-07 | $11,820.00 | $11,820.00 | 1,002 | — | — |
| 2022-04-06 | $12,120.00 | $12,120.00 | 1,243 | — | — |
| 2022-04-05 | $12,480.00 | $12,480.00 | 1,156 | — | — |
| 2022-04-04 | $12,840.00 | $12,840.00 | 1,810 | — | — |
| 2022-04-01 | $12,660.00 | $12,660.00 | 1,484 | — | — |
| 2022-03-31 | $13,140.00 | $13,140.00 | 2,078 | — | — |
| 2022-03-30 | $14,220.00 | $14,220.00 | 2,598 | — | — |
| 2022-03-29 | $13,920.00 | $13,920.00 | 1,593 | — | — |
| 2022-03-28 | $14,100.00 | $14,100.00 | 2,073 | — | — |
| 2022-03-25 | $13,920.00 | $13,920.00 | 2,626 | — | — |
| 2022-03-24 | $15,660.00 | $15,660.00 | 3,751 | — | — |
| 2022-03-23 | $15,960.00 | $15,960.00 | 8,807 | — | — |
| 2022-03-22 | $13,800.00 | $13,800.00 | 3,687 | — | — |
| 2022-03-21 | $13,650.00 | $13,650.00 | 9,741 | — | — |
| 2022-03-18 | $10,800.00 | $10,800.00 | 3,063 | — | — |
| 2022-03-17 | $9,180.00 | $9,180.00 | 1,258 | — | — |
| 2022-03-16 | $8,520.00 | $8,520.00 | 1,097 | — | — |
| 2022-03-15 | $7,740.00 | $7,740.00 | 728 | — | — |
| 2022-03-14 | $7,320.00 | $7,320.00 | 1,055 | — | — |
| 2022-03-11 | $7,680.00 | $7,680.00 | 869 | — | — |
| 2022-03-10 | $7,860.00 | $7,860.00 | 918 | — | — |
| 2022-03-09 | $8,100.00 | $8,100.00 | 1,124 | — | — |
| 2022-03-08 | $8,160.00 | $8,160.00 | 2,451 | — | — |
| 2022-03-07 | $8,700.00 | $8,700.00 | 5,921 | — | — |
| 2022-03-04 | $7,200.00 | $7,200.00 | 652 | — | — |
| 2022-03-03 | $7,440.00 | $7,440.00 | 564 | — | — |
| 2022-03-02 | $7,860.00 | $7,860.00 | 524 | — | — |
| 2022-03-01 | $7,800.00 | $7,800.00 | 1,233 | — | — |
| 2022-02-28 | $8,640.00 | $8,640.00 | 1,660 | — | — |
| 2022-02-25 | $8,460.00 | $8,460.00 | 1,397 | — | — |
| 2022-02-24 | $7,920.00 | $7,920.00 | 1,239 | — | — |
| 2022-02-23 | $7,140.00 | $7,140.00 | 911 | — | — |
| 2022-02-22 | $7,560.00 | $7,560.00 | 725 | — | — |
| 2022-02-18 | $7,980.00 | $7,980.00 | 881 | — | — |
| 2022-02-17 | $7,740.00 | $7,740.00 | 1,577 | — | — |
| 2022-02-16 | $8,340.00 | $8,340.00 | 830 | — | — |
| 2022-02-15 | $8,700.00 | $8,700.00 | 880 | — | — |
| 2022-02-14 | $8,220.00 | $8,220.00 | 1,155 | — | — |
| 2022-02-11 | $8,520.00 | $8,520.00 | 1,854 | — | — |
| 2022-02-10 | $8,880.00 | $8,880.00 | 2,240 | — | — |
| 2022-02-09 | $9,720.00 | $9,720.00 | 1,589 | — | — |
| 2022-02-08 | $9,120.00 | $9,120.00 | 1,737 | — | — |
| 2022-02-07 | $9,300.00 | $9,300.00 | 1,143 | — | — |
| 2022-02-04 | $9,480.00 | $9,480.00 | 1,040 | — | — |
| 2022-02-03 | $9,060.00 | $9,060.00 | 991 | — | — |
| 2022-02-02 | $9,480.00 | $9,480.00 | 1,283 | — | — |
| 2022-02-01 | $10,200.00 | $10,200.00 | 1,542 | — | — |
| 2022-01-31 | $10,320.00 | $10,320.00 | 2,128 | — | — |
| 2022-01-28 | $9,480.00 | $9,480.00 | 2,184 | — | — |
| 2022-01-27 | $10,200.00 | $10,200.00 | 1,346 | — | — |
| 2022-01-26 | $11,520.00 | $11,520.00 | 1,814 | — | — |
| 2022-01-25 | $12,600.00 | $12,600.00 | 816 | — | — |
| 2022-01-24 | $12,960.00 | $12,960.00 | 1,654 | — | — |
| 2022-01-21 | $13,200.00 | $13,200.00 | 1,994 | — | — |
| 2022-01-20 | $15,240.00 | $15,240.00 | 736 | — | — |
| 2022-01-19 | $15,480.00 | $15,480.00 | 845 | — | — |
| 2022-01-18 | $16,560.00 | $16,560.00 | 1,476 | — | — |
| 2022-01-14 | $19,080.00 | $19,080.00 | 2,305 | — | — |
| 2022-01-13 | $15,660.00 | $15,660.00 | 2,578 | — | — |
| 2022-01-12 | $18,420.00 | $18,420.00 | 1,765 | — | — |
| 2022-01-11 | $20,820.00 | $20,820.00 | 930 | — | — |
| 2022-01-10 | $21,120.00 | $21,120.00 | 996 | — | — |
| 2022-01-07 | $23,880.00 | $23,880.00 | 912 | — | — |
| 2022-01-06 | $25,080.00 | $25,080.00 | 982 | — | — |
| 2022-01-05 | $27,780.00 | $27,780.00 | 715 | — | — |
| 2022-01-04 | $30,720.00 | $30,720.00 | 629 | — | — |
| 2022-01-03 | $32,400.00 | $32,400.00 | 841 | — | — |