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
- 2015-01-29 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 | $2,203.20 | $2,203.20 | 228 | — | — |
| 2022-12-29 | $1,699.20 | $1,699.20 | 32 | — | — |
| 2022-12-28 | $1,627.20 | $1,627.20 | 33 | — | — |
| 2022-12-27 | $1,641.60 | $1,641.60 | 17 | — | — |
| 2022-12-23 | $1,728.00 | $1,728.00 | 37 | — | — |
| 2022-12-22 | $1,699.20 | $1,699.20 | 17 | — | — |
| 2022-12-21 | $1,814.40 | $1,814.40 | 59 | — | — |
| 2022-12-20 | $2,088.00 | $2,088.00 | 10 | — | — |
| 2022-12-19 | $2,073.60 | $2,073.60 | 16 | — | — |
| 2022-12-16 | $2,160.00 | $2,160.00 | 18 | — | — |
| 2022-12-15 | $2,174.40 | $2,174.40 | 24 | — | — |
| 2022-12-14 | $2,376.00 | $2,376.00 | 22 | — | — |
| 2022-12-13 | $2,563.20 | $2,563.20 | 63 | — | — |
| 2022-12-12 | $2,707.20 | $2,707.20 | 68 | — | — |
| 2022-12-09 | $2,649.60 | $2,649.60 | 79 | — | — |
| 2022-12-08 | $2,260.80 | $2,260.80 | 14 | — | — |
| 2022-12-07 | $2,275.20 | $2,275.20 | 6 | — | — |
| 2022-12-06 | $2,340.00 | $2,340.00 | 12 | — | — |
| 2022-12-05 | $2,376.00 | $2,376.00 | 29 | — | — |
| 2022-12-02 | $2,649.60 | $2,649.60 | 17 | — | — |
| 2022-12-01 | $2,635.20 | $2,635.20 | 20 | — | — |
| 2022-11-30 | $2,779.20 | $2,779.20 | 14 | — | — |
| 2022-11-29 | $2,822.40 | $2,822.40 | 15 | — | — |
| 2022-11-28 | $2,923.20 | $2,923.20 | 7 | — | — |
| 2022-11-25 | $2,995.20 | $2,995.20 | 2 | — | — |
| 2022-11-23 | $2,959.20 | $2,959.20 | 21 | — | — |
| 2022-11-22 | $3,024.00 | $3,024.00 | 27 | — | — |
| 2022-11-21 | $2,966.40 | $2,966.40 | 13 | — | — |
| 2022-11-18 | $2,764.80 | $2,764.80 | 9 | — | — |
| 2022-11-17 | $2,851.20 | $2,851.20 | 7 | — | — |
| 2022-11-16 | $3,110.40 | $3,110.40 | 3 | — | — |
| 2022-11-15 | $3,096.00 | $3,096.00 | 23 | — | — |
| 2022-11-14 | $2,793.60 | $2,793.60 | 13 | — | — |
| 2022-11-11 | $2,707.20 | $2,707.20 | 21 | — | — |
| 2022-11-10 | $2,750.40 | $2,750.40 | 29 | — | — |
| 2022-11-09 | $2,649.60 | $2,649.60 | 23 | — | — |
| 2022-11-08 | $2,828.16 | $2,828.16 | 28 | — | — |
| 2022-11-07 | $2,800.80 | $2,800.80 | 17 | — | — |
| 2022-11-04 | $2,822.40 | $2,822.40 | 15 | — | — |
| 2022-11-03 | $2,937.60 | $2,937.60 | 9 | — | — |
| 2022-11-02 | $3,015.36 | $3,015.36 | 13 | — | — |
| 2022-11-01 | $2,980.80 | $2,980.80 | 15 | — | — |
| 2022-10-31 | $2,923.20 | $2,923.20 | 38 | — | — |
| 2022-10-28 | $2,923.20 | $2,923.20 | 38 | — | — |
| 2022-10-27 | $2,995.20 | $2,995.20 | 66 | — | — |
| 2022-10-26 | $3,499.20 | $3,499.20 | 73 | — | — |
| 2022-10-25 | $3,729.60 | $3,729.60 | 102 | — | — |
| 2022-10-24 | $3,196.80 | $3,196.80 | 51 | — | — |
| 2022-10-21 | $3,124.80 | $3,124.80 | 38 | — | — |
| 2022-10-20 | $3,441.60 | $3,441.60 | 142 | — | — |
| 2022-10-19 | $3,326.40 | $3,326.40 | 102 | — | — |
| 2022-10-18 | $3,947.04 | $3,947.04 | 356 | — | — |
| 2022-10-17 | $7,200.00 | $7,200.00 | 133 | — | — |
| 2022-10-14 | $6,516.00 | $6,516.00 | 84 | — | — |
| 2022-10-13 | $7,560.00 | $7,560.00 | 8 | — | — |
| 2022-10-12 | $8,064.00 | $8,064.00 | 4 | — | — |
| 2022-10-11 | $7,920.00 | $7,920.00 | 5 | — | — |
| 2022-10-10 | $7,956.00 | $7,956.00 | 7 | — | — |
| 2022-10-07 | $8,064.00 | $8,064.00 | 4 | — | — |
| 2022-10-06 | $8,316.00 | $8,316.00 | 12 | — | — |
| 2022-10-05 | $8,748.00 | $8,748.00 | 23 | — | — |
| 2022-10-04 | $6,840.00 | $6,840.00 | 7 | — | — |
| 2022-10-03 | $7,020.00 | $7,020.00 | 10 | — | — |
| 2022-09-30 | $7,020.00 | $7,020.00 | 8 | — | — |
| 2022-09-29 | $7,020.00 | $7,020.00 | 6 | — | — |
| 2022-09-28 | $7,452.00 | $7,452.00 | 8 | — | — |
| 2022-09-27 | $7,056.00 | $7,056.00 | 9 | — | — |
| 2022-09-26 | $6,840.00 | $6,840.00 | 5 | — | — |
| 2022-09-23 | $6,768.00 | $6,768.00 | 10 | — | — |
| 2022-09-22 | $7,560.00 | $7,560.00 | 13 | — | — |
| 2022-09-21 | $7,920.00 | $7,920.00 | 8 | — | — |
| 2022-09-20 | $8,460.00 | $8,460.00 | 7 | — | — |
| 2022-09-19 | $8,640.00 | $8,640.00 | 11 | — | — |
| 2022-09-16 | $9,000.00 | $9,000.00 | 9 | — | — |
| 2022-09-15 | $8,532.00 | $8,532.00 | 88 | — | — |
| 2022-09-14 | $7,452.00 | $7,452.00 | 6 | — | — |
| 2022-09-13 | $7,776.00 | $7,776.00 | 24 | — | — |
| 2022-09-12 | $7,056.00 | $7,056.00 | 4 | — | — |
| 2022-09-09 | $7,236.00 | $7,236.00 | 3 | — | — |
| 2022-09-08 | $7,164.00 | $7,164.00 | 6 | — | — |
| 2022-09-07 | $7,164.00 | $7,164.00 | 4 | — | — |
| 2022-09-06 | $7,200.00 | $7,200.00 | 3 | — | — |
| 2022-09-02 | $7,920.00 | $7,920.00 | 6 | — | — |
| 2022-09-01 | $7,776.00 | $7,776.00 | 6 | — | — |
| 2022-08-31 | $7,236.00 | $7,236.00 | 2 | — | — |
| 2022-08-30 | $7,416.00 | $7,416.00 | 2 | — | — |
| 2022-08-29 | $7,740.00 | $7,740.00 | 8 | — | — |
| 2022-08-26 | $8,244.00 | $8,244.00 | 3 | — | — |
| 2022-08-25 | $7,920.00 | $7,920.00 | 10 | — | — |
| 2022-08-24 | $7,524.00 | $7,524.00 | 3 | — | — |
| 2022-08-23 | $7,380.00 | $7,380.00 | 4 | — | — |
| 2022-08-22 | $7,560.00 | $7,560.00 | 10 | — | — |
| 2022-08-19 | $8,352.00 | $8,352.00 | 5 | — | — |
| 2022-08-18 | $8,316.00 | $8,316.00 | 5 | — | — |
| 2022-08-17 | $8,316.00 | $8,316.00 | 7 | — | — |
| 2022-08-16 | $8,280.00 | $8,280.00 | 7 | — | — |
| 2022-08-15 | $8,100.00 | $8,100.00 | 5 | — | — |
| 2022-08-12 | $8,568.00 | $8,568.00 | 8 | — | — |
| 2022-08-11 | $8,676.00 | $8,676.00 | 8 | — | — |
| 2022-08-10 | $8,712.00 | $8,712.00 | 11 | — | — |
| 2022-08-09 | $8,820.00 | $8,820.00 | 55 | — | — |
| 2022-08-08 | $7,920.00 | $7,920.00 | 22 | — | — |
| 2022-08-05 | $7,200.00 | $7,200.00 | 27 | — | — |
| 2022-08-04 | $6,840.00 | $6,840.00 | 8 | — | — |
| 2022-08-03 | $6,660.00 | $6,660.00 | 8 | — | — |
| 2022-08-02 | $6,120.00 | $6,120.00 | 37 | — | — |
| 2022-08-01 | $6,516.00 | $6,516.00 | 5 | — | — |
| 2022-07-29 | $6,840.00 | $6,840.00 | 18 | — | — |
| 2022-07-28 | $6,912.00 | $6,912.00 | 4 | — | — |
| 2022-07-27 | $6,696.00 | $6,696.00 | 5 | — | — |
| 2022-07-26 | $6,732.00 | $6,732.00 | 12 | — | — |
| 2022-07-25 | $6,876.00 | $6,876.00 | 5 | — | — |
| 2022-07-22 | $7,020.00 | $7,020.00 | 4 | — | — |
| 2022-07-21 | $7,416.00 | $7,416.00 | 5 | — | — |
| 2022-07-20 | $7,092.00 | $7,092.00 | 10 | — | — |
| 2022-07-19 | $7,020.00 | $7,020.00 | 8 | — | — |
| 2022-07-18 | $6,840.00 | $6,840.00 | 14 | — | — |
| 2022-07-15 | $6,840.00 | $6,840.00 | 42 | — | — |
| 2022-07-14 | $7,416.00 | $7,416.00 | 10 | — | — |
| 2022-07-13 | $7,488.00 | $7,488.00 | 11 | — | — |
| 2022-07-12 | $7,488.00 | $7,488.00 | 17 | — | — |
| 2022-07-11 | $7,380.00 | $7,380.00 | 12 | — | — |
| 2022-07-08 | $7,884.00 | $7,884.00 | 19 | — | — |
| 2022-07-07 | $8,136.00 | $8,136.00 | 20 | — | — |
| 2022-07-06 | $8,892.00 | $8,892.00 | 53 | — | — |
| 2022-07-05 | $7,956.00 | $7,956.00 | 16 | — | — |
| 2022-07-01 | $7,668.00 | $7,668.00 | 33 | — | — |
| 2022-06-30 | $7,560.00 | $7,560.00 | 18 | — | — |
| 2022-06-29 | $7,812.00 | $7,812.00 | 65 | — | — |
| 2022-06-28 | $7,236.00 | $7,236.00 | 4 | — | — |
| 2022-06-27 | $7,416.00 | $7,416.00 | 7 | — | — |
| 2022-06-24 | $7,020.00 | $7,020.00 | 23 | — | — |
| 2022-06-23 | $7,488.00 | $7,488.00 | 15 | — | — |
| 2022-06-22 | $7,200.00 | $7,200.00 | 18 | — | — |
| 2022-06-21 | $7,200.00 | $7,200.00 | 22 | — | — |
| 2022-06-17 | $7,200.00 | $7,200.00 | 29 | — | — |
| 2022-06-16 | $6,876.00 | $6,876.00 | 30 | — | — |
| 2022-06-15 | $7,308.00 | $7,308.00 | 23 | — | — |
| 2022-06-14 | $6,840.00 | $6,840.00 | 8 | — | — |
| 2022-06-13 | $7,020.00 | $7,020.00 | 8 | — | — |
| 2022-06-10 | $7,416.00 | $7,416.00 | 13 | — | — |
| 2022-06-09 | $8,028.00 | $8,028.00 | 24 | — | — |
| 2022-06-08 | $7,740.00 | $7,740.00 | 48 | — | — |
| 2022-06-07 | $6,732.00 | $6,732.00 | 19 | — | — |
| 2022-06-06 | $6,840.00 | $6,840.00 | 16 | — | — |
| 2022-06-03 | $6,660.00 | $6,660.00 | 19 | — | — |
| 2022-06-02 | $6,552.00 | $6,552.00 | 8 | — | — |
| 2022-06-01 | $6,372.00 | $6,372.00 | 22 | — | — |
| 2022-05-31 | $6,480.00 | $6,480.00 | 16 | — | — |
| 2022-05-27 | $6,624.00 | $6,624.00 | 10 | — | — |
| 2022-05-26 | $6,480.00 | $6,480.00 | 16 | — | — |
| 2022-05-25 | $6,588.00 | $6,588.00 | 23 | — | — |
| 2022-05-24 | $6,408.00 | $6,408.00 | 42 | — | — |
| 2022-05-23 | $6,804.00 | $6,804.00 | 32 | — | — |
| 2022-05-20 | $6,804.00 | $6,804.00 | 42 | — | — |
| 2022-05-19 | $7,092.00 | $7,092.00 | 244 | — | — |
| 2022-05-18 | $7,812.00 | $7,812.00 | 50 | — | — |
| 2022-05-17 | $6,480.00 | $6,480.00 | 72 | — | — |
| 2022-05-16 | $6,408.00 | $6,408.00 | 39 | — | — |
| 2022-05-13 | $6,768.00 | $6,768.00 | 99 | — | — |
| 2022-05-12 | $7,992.00 | $7,992.00 | 357 | — | — |
| 2022-05-11 | $5,760.00 | $5,760.00 | 22 | — | — |
| 2022-05-10 | $6,948.00 | $6,948.00 | 9 | — | — |
| 2022-05-09 | $6,732.00 | $6,732.00 | 18 | — | — |
| 2022-05-06 | $7,668.00 | $7,668.00 | 12 | — | — |
| 2022-05-05 | $7,524.00 | $7,524.00 | 8 | — | — |
| 2022-05-04 | $7,668.00 | $7,668.00 | 20 | — | — |
| 2022-05-03 | $7,884.00 | $7,884.00 | 20 | — | — |
| 2022-05-02 | $6,840.00 | $6,840.00 | 51 | — | — |
| 2022-04-29 | $7,272.00 | $7,272.00 | 33 | — | — |
| 2022-04-28 | $7,740.00 | $7,740.00 | 77 | — | — |
| 2022-04-27 | $7,560.00 | $7,560.00 | 107 | — | — |
| 2022-04-26 | $9,792.00 | $9,792.00 | 13 | — | — |
| 2022-04-25 | $10,080.00 | $10,080.00 | 13 | — | — |
| 2022-04-22 | $9,720.00 | $9,720.00 | 44 | — | — |
| 2022-04-21 | $12,240.00 | $12,240.00 | 4 | — | — |
| 2022-04-20 | $12,636.00 | $12,636.00 | 5 | — | — |
| 2022-04-19 | $12,240.00 | $12,240.00 | 3 | — | — |
| 2022-04-18 | $12,312.00 | $12,312.00 | 10 | — | — |
| 2022-04-14 | $12,852.00 | $12,852.00 | 5 | — | — |
| 2022-04-13 | $13,032.00 | $13,032.00 | 6 | — | — |
| 2022-04-12 | $13,068.00 | $13,068.00 | 7 | — | — |
| 2022-04-11 | $13,572.00 | $13,572.00 | 4 | — | — |
| 2022-04-08 | $13,392.00 | $13,392.00 | 7 | — | — |
| 2022-04-07 | $13,320.00 | $13,320.00 | 3 | — | — |
| 2022-04-06 | $13,896.00 | $13,896.00 | 6 | — | — |
| 2022-04-05 | $14,976.00 | $14,976.00 | 6 | — | — |
| 2022-04-04 | $14,544.00 | $14,544.00 | 5 | — | — |
| 2022-04-01 | $14,400.00 | $14,400.00 | 6 | — | — |
| 2022-03-31 | $14,328.00 | $14,328.00 | 9 | — | — |
| 2022-03-30 | $15,012.00 | $15,012.00 | 13 | — | — |
| 2022-03-29 | $15,120.00 | $15,120.00 | 13 | — | — |
| 2022-03-28 | $14,616.00 | $14,616.00 | 6 | — | — |
| 2022-03-25 | $14,760.00 | $14,760.00 | 9 | — | — |
| 2022-03-24 | $14,616.00 | $14,616.00 | 14 | — | — |
| 2022-03-23 | $14,112.00 | $14,112.00 | 12 | — | — |
| 2022-03-22 | $14,076.00 | $14,076.00 | 9 | — | — |
| 2022-03-21 | $13,860.00 | $13,860.00 | 19 | — | — |
| 2022-03-18 | $13,968.00 | $13,968.00 | 31 | — | — |
| 2022-03-17 | $14,076.00 | $14,076.00 | 28 | — | — |
| 2022-03-16 | $12,852.00 | $12,852.00 | 14 | — | — |
| 2022-03-15 | $12,384.00 | $12,384.00 | 27 | — | — |
| 2022-03-14 | $13,320.00 | $13,320.00 | 16 | — | — |
| 2022-03-11 | $13,212.00 | $13,212.00 | 53 | — | — |
| 2022-03-10 | $18,000.00 | $18,000.00 | 125 | — | — |
| 2022-03-09 | $13,500.00 | $13,500.00 | 12 | — | — |
| 2022-03-08 | $13,824.00 | $13,824.00 | 16 | — | — |
| 2022-03-07 | $13,320.00 | $13,320.00 | 5 | — | — |
| 2022-03-04 | $13,788.00 | $13,788.00 | 4 | — | — |
| 2022-03-03 | $14,076.00 | $14,076.00 | 3 | — | — |
| 2022-03-02 | $14,724.00 | $14,724.00 | 6 | — | — |
| 2022-03-01 | $14,220.00 | $14,220.00 | 7 | — | — |
| 2022-02-28 | $14,400.00 | $14,400.00 | 3 | — | — |
| 2022-02-25 | $14,400.00 | $14,400.00 | 2 | — | — |
| 2022-02-24 | $13,932.00 | $13,932.00 | 6 | — | — |
| 2022-02-23 | $14,148.00 | $14,148.00 | 5 | — | — |
| 2022-02-22 | $14,400.00 | $14,400.00 | 6 | — | — |
| 2022-02-18 | $15,480.00 | $15,480.00 | 6 | — | — |
| 2022-02-17 | $15,840.00 | $15,840.00 | 8 | — | — |
| 2022-02-16 | $16,524.00 | $16,524.00 | 6 | — | — |
| 2022-02-15 | $16,380.00 | $16,380.00 | 4 | — | — |
| 2022-02-14 | $16,200.00 | $16,200.00 | 3 | — | — |
| 2022-02-11 | $16,920.00 | $16,920.00 | 4 | — | — |
| 2022-02-10 | $17,604.00 | $17,604.00 | 5 | — | — |
| 2022-02-09 | $18,252.00 | $18,252.00 | 4 | — | — |
| 2022-02-08 | $17,604.00 | $17,604.00 | 3 | — | — |
| 2022-02-07 | $17,316.00 | $17,316.00 | 2 | — | — |
| 2022-02-04 | $17,172.00 | $17,172.00 | 4 | — | — |
| 2022-02-03 | $16,416.00 | $16,416.00 | 5 | — | — |
| 2022-02-02 | $17,136.00 | $17,136.00 | 5 | — | — |
| 2022-02-01 | $17,388.00 | $17,388.00 | 12 | — | — |
| 2022-01-31 | $16,200.00 | $16,200.00 | 7 | — | — |
| 2022-01-28 | $15,480.00 | $15,480.00 | 11 | — | — |
| 2022-01-27 | $14,976.00 | $14,976.00 | 4 | — | — |
| 2022-01-26 | $15,840.00 | $15,840.00 | 8 | — | — |
| 2022-01-25 | $16,920.00 | $16,920.00 | 7 | — | — |
| 2022-01-24 | $16,848.00 | $16,848.00 | 16 | — | — |
| 2022-01-21 | $16,308.00 | $16,308.00 | 7 | — | — |
| 2022-01-20 | $17,280.00 | $17,280.00 | 6 | — | — |
| 2022-01-19 | $18,000.00 | $18,000.00 | 20 | — | — |
| 2022-01-18 | $16,992.00 | $16,992.00 | 4 | — | — |
| 2022-01-14 | $16,920.00 | $16,920.00 | 9 | — | — |
| 2022-01-13 | $17,568.00 | $17,568.00 | 29 | — | — |
| 2022-01-12 | $17,748.00 | $17,748.00 | 3 | — | — |
| 2022-01-11 | $17,820.00 | $17,820.00 | 9 | — | — |
| 2022-01-10 | $16,920.00 | $16,920.00 | 12 | — | — |
| 2022-01-07 | $17,532.00 | $17,532.00 | 17 | — | — |
| 2022-01-06 | $17,568.00 | $17,568.00 | 12 | — | — |
| 2022-01-05 | $18,684.00 | $18,684.00 | 6 | — | — |
| 2022-01-04 | $19,332.00 | $19,332.00 | 7 | — | — |
| 2022-01-03 | $19,152.00 | $19,152.00 | 11 | — | — |