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
- 2021-02-09 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 | $5,793.60 | $5,793.60 | 10 | — | — |
| 2022-12-29 | $5,916.00 | $5,916.00 | 25 | — | — |
| 2022-12-28 | $5,875.20 | $5,875.20 | 14 | — | — |
| 2022-12-27 | $6,120.00 | $6,120.00 | 8 | — | — |
| 2022-12-23 | $6,324.00 | $6,324.00 | 6 | — | — |
| 2022-12-22 | $6,222.00 | $6,222.00 | 33 | — | — |
| 2022-12-21 | $5,865.00 | $5,865.00 | 7 | — | — |
| 2022-12-20 | $5,916.00 | $5,916.00 | 9 | — | — |
| 2022-12-19 | $5,916.00 | $5,916.00 | 5 | — | — |
| 2022-12-16 | $6,120.00 | $6,120.00 | 11 | — | — |
| 2022-12-15 | $6,262.80 | $6,262.80 | 5 | — | — |
| 2022-12-14 | $6,334.20 | $6,334.20 | 6 | — | — |
| 2022-12-13 | $6,446.40 | $6,446.40 | 13 | — | — |
| 2022-12-12 | $6,364.80 | $6,364.80 | 6 | — | — |
| 2022-12-09 | $6,732.00 | $6,732.00 | 10 | — | — |
| 2022-12-08 | $6,925.80 | $6,925.80 | 3 | — | — |
| 2022-12-07 | $6,936.00 | $6,936.00 | 8 | — | — |
| 2022-12-06 | $6,568.80 | $6,568.80 | 6 | — | — |
| 2022-12-05 | $6,803.40 | $6,803.40 | 12 | — | — |
| 2022-12-02 | $6,721.80 | $6,721.80 | 11 | — | — |
| 2022-12-01 | $6,191.40 | $6,191.40 | 10 | — | — |
| 2022-11-30 | $5,916.00 | $5,916.00 | 4 | — | — |
| 2022-11-29 | $5,967.00 | $5,967.00 | 9 | — | — |
| 2022-11-28 | $6,018.00 | $6,018.00 | 6 | — | — |
| 2022-11-25 | $5,916.00 | $5,916.00 | 5 | — | — |
| 2022-11-23 | $5,905.80 | $5,905.80 | 10 | — | — |
| 2022-11-22 | $5,814.00 | $5,814.00 | 15 | — | — |
| 2022-11-21 | $6,028.20 | $6,028.20 | 13 | — | — |
| 2022-11-18 | $6,477.00 | $6,477.00 | 7 | — | — |
| 2022-11-17 | $6,324.00 | $6,324.00 | 9 | — | — |
| 2022-11-16 | $6,579.00 | $6,579.00 | 14 | — | — |
| 2022-11-15 | $6,681.00 | $6,681.00 | 60 | — | — |
| 2022-11-14 | $7,150.20 | $7,150.20 | 59 | — | — |
| 2022-11-11 | $6,650.40 | $6,650.40 | 12 | — | — |
| 2022-11-10 | $6,273.00 | $6,273.00 | 10 | — | — |
| 2022-11-09 | $6,048.60 | $6,048.60 | 9 | — | — |
| 2022-11-08 | $6,069.00 | $6,069.00 | 14 | — | — |
| 2022-11-07 | $6,028.20 | $6,028.20 | 9 | — | — |
| 2022-11-04 | $6,120.00 | $6,120.00 | 8 | — | — |
| 2022-11-03 | $6,069.00 | $6,069.00 | 6 | — | — |
| 2022-11-02 | $6,222.00 | $6,222.00 | 8 | — | — |
| 2022-11-01 | $6,324.00 | $6,324.00 | 10 | — | — |
| 2022-10-31 | $6,375.00 | $6,375.00 | 9 | — | — |
| 2022-10-28 | $6,385.20 | $6,385.20 | 28 | — | — |
| 2022-10-27 | $6,426.00 | $6,426.00 | 19 | — | — |
| 2022-10-26 | $6,864.60 | $6,864.60 | 12 | — | — |
| 2022-10-25 | $6,681.00 | $6,681.00 | 32 | — | — |
| 2022-10-24 | $6,732.00 | $6,732.00 | 16 | — | — |
| 2022-10-21 | $6,854.40 | $6,854.40 | 8 | — | — |
| 2022-10-20 | $6,854.40 | $6,854.40 | 26 | — | — |
| 2022-10-19 | $7,140.00 | $7,140.00 | 17 | — | — |
| 2022-10-18 | $7,354.20 | $7,354.20 | 9 | — | — |
| 2022-10-17 | $7,395.00 | $7,395.00 | 7 | — | — |
| 2022-10-14 | $7,497.00 | $7,497.00 | 9 | — | — |
| 2022-10-13 | $7,599.00 | $7,599.00 | 13 | — | — |
| 2022-10-12 | $7,548.00 | $7,548.00 | 16 | — | — |
| 2022-10-11 | $7,894.80 | $7,894.80 | 7 | — | — |
| 2022-10-10 | $7,956.00 | $7,956.00 | 12 | — | — |
| 2022-10-07 | $8,170.20 | $8,170.20 | 12 | — | — |
| 2022-10-06 | $8,262.00 | $8,262.00 | 16 | — | — |
| 2022-10-05 | $8,455.80 | $8,455.80 | 21 | — | — |
| 2022-10-04 | $8,517.00 | $8,517.00 | 34 | — | — |
| 2022-10-03 | $8,517.00 | $8,517.00 | 118 | — | — |
| 2022-09-30 | $7,905.00 | $7,905.00 | 44 | — | — |
| 2022-09-29 | $8,078.40 | $8,078.40 | 27 | — | — |
| 2022-09-28 | $8,517.00 | $8,517.00 | 25 | — | — |
| 2022-09-27 | $8,160.00 | $8,160.00 | 15 | — | — |
| 2022-09-26 | $8,302.80 | $8,302.80 | 78 | — | — |
| 2022-09-23 | $7,782.60 | $7,782.60 | 89 | — | — |
| 2022-09-22 | $7,701.00 | $7,701.00 | 24 | — | — |
| 2022-09-21 | $7,854.00 | $7,854.00 | 38 | — | — |
| 2022-09-20 | $8,272.20 | $8,272.20 | 36 | — | — |
| 2022-09-19 | $8,945.40 | $8,945.40 | 32 | — | — |
| 2022-09-16 | $9,577.80 | $9,577.80 | 88 | — | — |
| 2022-09-15 | $9,843.00 | $9,843.00 | 135 | — | — |
| 2022-09-14 | $9,414.60 | $9,414.60 | 132 | — | — |
| 2022-09-13 | $8,425.20 | $8,425.20 | 82 | — | — |
| 2022-09-12 | $8,078.40 | $8,078.40 | 17 | — | — |
| 2022-09-09 | $7,752.00 | $7,752.00 | 11 | — | — |
| 2022-09-08 | $7,568.40 | $7,568.40 | 8 | — | — |
| 2022-09-07 | $7,548.00 | $7,548.00 | 13 | — | — |
| 2022-09-06 | $7,599.00 | $7,599.00 | 10 | — | — |
| 2022-09-02 | $7,854.00 | $7,854.00 | 13 | — | — |
| 2022-09-01 | $7,956.00 | $7,956.00 | 18 | — | — |
| 2022-08-31 | $8,068.20 | $8,068.20 | 28 | — | — |
| 2022-08-30 | $7,864.20 | $7,864.20 | 24 | — | — |
| 2022-08-29 | $7,884.60 | $7,884.60 | 41 | — | — |
| 2022-08-26 | $7,548.00 | $7,548.00 | 36 | — | — |
| 2022-08-25 | $7,333.80 | $7,333.80 | 37 | — | — |
| 2022-08-24 | $7,446.00 | $7,446.00 | 57 | — | — |
| 2022-08-23 | $8,068.20 | $8,068.20 | 50 | — | — |
| 2022-08-22 | $8,364.00 | $8,364.00 | 46 | — | — |
| 2022-08-19 | $8,874.00 | $8,874.00 | 44 | — | — |
| 2022-08-18 | $9,373.80 | $9,373.80 | 47 | — | — |
| 2022-08-17 | $8,976.00 | $8,976.00 | 80 | — | — |
| 2022-08-16 | $9,404.40 | $9,404.40 | 129 | — | — |
| 2022-08-15 | $9,894.00 | $9,894.00 | 250 | — | — |
| 2022-08-12 | $11,016.00 | $11,016.00 | 275 | — | — |
| 2022-08-11 | $9,078.00 | $9,078.00 | 87 | — | — |
| 2022-08-10 | $9,169.80 | $9,169.80 | 69 | — | — |
| 2022-08-09 | $9,312.60 | $9,312.60 | 246 | — | — |
| 2022-08-08 | $9,679.80 | $9,679.80 | 352 | — | — |
| 2022-08-05 | $8,772.00 | $8,772.00 | 119 | — | — |
| 2022-08-04 | $9,333.00 | $9,333.00 | 117 | — | — |
| 2022-08-03 | $9,312.60 | $9,312.60 | 362 | — | — |
| 2022-08-02 | $9,832.80 | $9,832.80 | 1,697 | — | — |
| 2022-08-01 | $8,364.00 | $8,364.00 | 72 | — | — |
| 2022-07-29 | $9,669.60 | $9,669.60 | 65 | — | — |
| 2022-07-28 | $10,302.00 | $10,302.00 | 63 | — | — |
| 2022-07-27 | $10,812.00 | $10,812.00 | 600 | — | — |
| 2022-07-26 | $10,506.00 | $10,506.00 | 38 | — | — |
| 2022-07-25 | $11,016.00 | $11,016.00 | 35 | — | — |
| 2022-07-22 | $11,424.00 | $11,424.00 | 24 | — | — |
| 2022-07-21 | $11,220.00 | $11,220.00 | 15 | — | — |
| 2022-07-20 | $11,832.00 | $11,832.00 | 53 | — | — |
| 2022-07-19 | $11,220.00 | $11,220.00 | 38 | — | — |
| 2022-07-18 | $12,342.00 | $12,342.00 | 48 | — | — |
| 2022-07-15 | $12,240.00 | $12,240.00 | 44 | — | — |
| 2022-07-14 | $14,280.00 | $14,280.00 | 12 | — | — |
| 2022-07-13 | $15,045.00 | $15,045.00 | 25 | — | — |
| 2022-07-12 | $15,912.00 | $15,912.00 | 23 | — | — |
| 2022-07-11 | $16,830.00 | $16,830.00 | 15 | — | — |
| 2022-07-08 | $19,074.00 | $19,074.00 | 19 | — | — |
| 2022-07-07 | $19,380.00 | $19,380.00 | 15 | — | — |
| 2022-07-06 | $20,400.00 | $20,400.00 | 5 | — | — |
| 2022-07-05 | $21,114.00 | $21,114.00 | 17 | — | — |
| 2022-07-01 | $21,420.00 | $21,420.00 | 4 | — | — |
| 2022-06-30 | $21,522.00 | $21,522.00 | 3 | — | — |
| 2022-06-29 | $21,930.00 | $21,930.00 | 2 | — | — |
| 2022-06-28 | $22,440.00 | $22,440.00 | 5 | — | — |
| 2022-06-27 | $23,460.00 | $23,460.00 | 2 | — | — |
| 2022-06-24 | $25,092.00 | $25,092.00 | 4 | — | — |
| 2022-06-23 | $25,092.00 | $25,092.00 | 5 | — | — |
| 2022-06-22 | $26,928.00 | $26,928.00 | 15 | — | — |
| 2022-06-21 | $24,378.00 | $24,378.00 | 15 | — | — |
| 2022-06-17 | $23,358.00 | $23,358.00 | 11 | — | — |
| 2022-06-16 | $22,746.00 | $22,746.00 | 9 | — | — |
| 2022-06-15 | $25,296.00 | $25,296.00 | 12 | — | — |
| 2022-06-14 | $26,724.00 | $26,724.00 | 20 | — | — |
| 2022-06-13 | $29,274.00 | $29,274.00 | 29 | — | — |
| 2022-06-10 | $28,356.00 | $28,356.00 | 10 | — | — |
| 2022-06-09 | $26,316.00 | $26,316.00 | 20 | — | — |
| 2022-06-08 | $25,398.00 | $25,398.00 | 4 | — | — |
| 2022-06-07 | $25,092.00 | $25,092.00 | 4 | — | — |
| 2022-06-06 | $25,602.00 | $25,602.00 | 2 | — | — |
| 2022-06-03 | $25,194.00 | $25,194.00 | 3 | — | — |
| 2022-06-02 | $25,092.00 | $25,092.00 | 1 | — | — |
| 2022-06-01 | $24,174.00 | $24,174.00 | 8 | — | — |
| 2022-05-31 | $25,908.00 | $25,908.00 | 8 | — | — |
| 2022-05-27 | $23,766.00 | $23,766.00 | 3 | — | — |
| 2022-05-26 | $23,154.00 | $23,154.00 | 4 | — | — |
| 2022-05-25 | $22,746.00 | $22,746.00 | 2 | — | — |
| 2022-05-24 | $21,216.00 | $21,216.00 | 8 | — | — |
| 2022-05-23 | $22,134.00 | $22,134.00 | 2 | — | — |
| 2022-05-20 | $22,032.00 | $22,032.00 | 12 | — | — |
| 2022-05-19 | $24,072.00 | $24,072.00 | 11 | — | — |
| 2022-05-18 | $23,154.00 | $23,154.00 | 4 | — | — |
| 2022-05-17 | $23,817.00 | $23,817.00 | 4 | — | — |
| 2022-05-16 | $23,562.00 | $23,562.00 | 25 | — | — |
| 2022-05-13 | $22,644.00 | $22,644.00 | 9 | — | — |
| 2022-05-12 | $22,644.00 | $22,644.00 | 6 | — | — |
| 2022-05-11 | $22,542.00 | $22,542.00 | 6 | — | — |
| 2022-05-10 | $23,358.00 | $23,358.00 | 10 | — | — |
| 2022-05-09 | $25,602.00 | $25,602.00 | 11 | — | — |
| 2022-05-06 | $26,112.00 | $26,112.00 | 13 | — | — |
| 2022-05-05 | $26,418.00 | $26,418.00 | 5 | — | — |
| 2022-05-04 | $27,642.00 | $27,642.00 | 7 | — | — |
| 2022-05-03 | $26,520.00 | $26,520.00 | 12 | — | — |
| 2022-05-02 | $26,112.00 | $26,112.00 | 14 | — | — |
| 2022-04-29 | $28,458.00 | $28,458.00 | 5 | — | — |
| 2022-04-28 | $29,070.00 | $29,070.00 | 19 | — | — |
| 2022-04-27 | $31,314.00 | $31,314.00 | 206 | — | — |
| 2022-04-26 | $30,294.00 | $30,294.00 | 11 | — | — |
| 2022-04-25 | $32,232.00 | $32,232.00 | 7 | — | — |
| 2022-04-22 | $31,110.00 | $31,110.00 | 13 | — | — |
| 2022-04-21 | $31,110.00 | $31,110.00 | 8 | — | — |
| 2022-04-20 | $33,048.00 | $33,048.00 | 10 | — | — |
| 2022-04-19 | $31,926.00 | $31,926.00 | 10 | — | — |
| 2022-04-18 | $32,130.00 | $32,130.00 | 15 | — | — |
| 2022-04-14 | $34,374.00 | $34,374.00 | 12 | — | — |
| 2022-04-13 | $34,272.00 | $34,272.00 | 12 | — | — |
| 2022-04-12 | $33,456.00 | $33,456.00 | 28 | — | — |
| 2022-04-11 | $38,250.00 | $38,250.00 | 32 | — | — |
| 2022-04-08 | $35,292.00 | $35,292.00 | 24 | — | — |
| 2022-04-07 | $36,822.00 | $36,822.00 | 44 | — | — |
| 2022-04-06 | $41,310.00 | $41,310.00 | 23 | — | — |
| 2022-04-05 | $41,310.00 | $41,310.00 | 17 | — | — |
| 2022-04-04 | $41,616.00 | $41,616.00 | 39 | — | — |
| 2022-04-01 | $41,412.00 | $41,412.00 | 124 | — | — |
| 2022-03-31 | $43,962.00 | $43,962.00 | 45 | — | — |
| 2022-03-30 | $44,370.00 | $44,370.00 | 27 | — | — |
| 2022-03-29 | $47,634.00 | $47,634.00 | 84 | — | — |
| 2022-03-28 | $47,124.00 | $47,124.00 | 29 | — | — |
| 2022-03-25 | $48,246.00 | $48,246.00 | 36 | — | — |
| 2022-03-24 | $53,346.00 | $53,346.00 | 18 | — | — |
| 2022-03-23 | $54,672.00 | $54,672.00 | 100 | — | — |
| 2022-03-22 | $57,834.00 | $57,834.00 | 23 | — | — |
| 2022-03-21 | $58,140.00 | $58,140.00 | 24 | — | — |
| 2022-03-18 | $59,160.00 | $59,160.00 | 24 | — | — |
| 2022-03-17 | $61,302.00 | $61,302.00 | 28 | — | — |
| 2022-03-16 | $54,672.00 | $54,672.00 | 25 | — | — |
| 2022-03-15 | $56,100.00 | $56,100.00 | 10 | — | — |
| 2022-03-14 | $52,836.00 | $52,836.00 | 13 | — | — |
| 2022-03-11 | $57,630.00 | $57,630.00 | 17 | — | — |
| 2022-03-10 | $63,750.00 | $63,750.00 | 74 | — | — |
| 2022-03-09 | $57,630.00 | $57,630.00 | 17 | — | — |
| 2022-03-08 | $54,570.00 | $54,570.00 | 37 | — | — |
| 2022-03-07 | $54,060.00 | $54,060.00 | 35 | — | — |
| 2022-03-04 | $63,342.00 | $63,342.00 | 16 | — | — |
| 2022-03-03 | $67,320.00 | $67,320.00 | 17 | — | — |
| 2022-03-02 | $71,502.00 | $71,502.00 | 46 | — | — |
| 2022-03-01 | $68,034.00 | $68,034.00 | 19 | — | — |
| 2022-02-28 | $66,810.00 | $66,810.00 | 28 | — | — |
| 2022-02-25 | $61,608.00 | $61,608.00 | 14 | — | — |
| 2022-02-24 | $60,690.00 | $60,690.00 | 35 | — | — |
| 2022-02-23 | $57,018.00 | $57,018.00 | 17 | — | — |
| 2022-02-22 | $57,120.00 | $57,120.00 | 32 | — | — |
| 2022-02-18 | $60,792.00 | $60,792.00 | 33 | — | — |
| 2022-02-17 | $63,240.00 | $63,240.00 | 60 | — | — |
| 2022-02-16 | $69,666.00 | $69,666.00 | 50 | — | — |
| 2022-02-15 | $68,034.00 | $68,034.00 | 144 | — | — |
| 2022-02-14 | $64,974.00 | $64,974.00 | 297 | — | — |
| 2022-02-11 | $59,670.00 | $59,670.00 | 260 | — | — |
| 2022-02-10 | $51,816.00 | $51,816.00 | 181 | — | — |
| 2022-02-09 | $46,512.00 | $46,512.00 | 75 | — | — |
| 2022-02-08 | $39,270.00 | $39,270.00 | 71 | — | — |
| 2022-02-07 | $39,882.00 | $39,882.00 | 86 | — | — |
| 2022-02-04 | $46,002.00 | $46,002.00 | 126 | — | — |
| 2022-02-03 | $52,938.00 | $52,938.00 | 113 | — | — |
| 2022-02-02 | $53,040.00 | $53,040.00 | 70 | — | — |
| 2022-02-01 | $52,020.00 | $52,020.00 | 130 | — | — |
| 2022-01-31 | $54,774.00 | $54,774.00 | 148 | — | — |
| 2022-01-28 | $51,000.00 | $51,000.00 | 193 | — | — |
| 2022-01-27 | $52,734.00 | $52,734.00 | 122 | — | — |
| 2022-01-26 | $53,346.00 | $53,346.00 | 193 | — | — |
| 2022-01-25 | $60,078.00 | $60,078.00 | 824 | — | — |
| 2022-01-24 | $60,588.00 | $60,588.00 | 133 | — | — |
| 2022-01-21 | $68,442.00 | $68,442.00 | 297 | — | — |
| 2022-01-20 | $72,420.00 | $72,420.00 | 383 | — | — |
| 2022-01-19 | $81,600.00 | $81,600.00 | 604 | — | — |
| 2022-01-18 | $77,826.00 | $77,826.00 | 989 | — | — |
| 2022-01-14 | $91,392.00 | $91,392.00 | 995 | — | — |
| 2022-01-13 | $80,886.00 | $80,886.00 | 384 | — | — |
| 2022-01-12 | $82,518.00 | $82,518.00 | 571 | — | — |
| 2022-01-11 | $82,212.00 | $82,212.00 | 826 | — | — |
| 2022-01-10 | $80,172.00 | $80,172.00 | 1,451 | — | — |
| 2022-01-07 | $62,220.00 | $62,220.00 | 395 | — | — |
| 2022-01-06 | $68,850.00 | $68,850.00 | 650 | — | — |
| 2022-01-05 | $90,780.00 | $90,780.00 | 2,371 | — | — |
| 2022-01-04 | $95,064.00 | $95,064.00 | 5,110 | — | — |
| 2022-01-03 | $77,316.00 | $77,316.00 | 2,500 | — | — |