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
- 2017-06-30 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 | $7,122.50 | $7,122.50 | 16 | — | — |
| 2022-12-29 | $7,455.00 | $7,455.00 | 9 | — | — |
| 2022-12-28 | $7,245.00 | $7,245.00 | 13 | — | — |
| 2022-12-27 | $8,067.50 | $8,067.50 | 9 | — | — |
| 2022-12-23 | $9,432.50 | $9,432.50 | 7 | — | — |
| 2022-12-22 | $10,045.00 | $10,045.00 | 40 | — | — |
| 2022-12-21 | $10,412.50 | $10,412.50 | 37 | — | — |
| 2022-12-20 | $8,750.00 | $8,750.00 | 8 | — | — |
| 2022-12-19 | $8,277.50 | $8,277.50 | 6 | — | — |
| 2022-12-16 | $8,330.00 | $8,330.00 | 10 | — | — |
| 2022-12-15 | $8,907.50 | $8,907.50 | 34 | — | — |
| 2022-12-14 | $7,647.50 | $7,647.50 | 24 | — | — |
| 2022-12-13 | $7,665.00 | $7,665.00 | 21 | — | — |
| 2022-12-12 | $7,297.50 | $7,297.50 | 197 | — | — |
| 2022-12-09 | $5,880.00 | $5,880.00 | 47 | — | — |
| 2022-12-08 | $6,265.00 | $6,265.00 | 9 | — | — |
| 2022-12-07 | $5,880.00 | $5,880.00 | 8 | — | — |
| 2022-12-06 | $5,915.00 | $5,915.00 | 20 | — | — |
| 2022-12-05 | $6,125.00 | $6,125.00 | 15 | — | — |
| 2022-12-02 | $6,965.00 | $6,965.00 | 6 | — | — |
| 2022-12-01 | $6,335.00 | $6,335.00 | 3 | — | — |
| 2022-11-30 | $6,230.00 | $6,230.00 | 3 | — | — |
| 2022-11-29 | $6,125.00 | $6,125.00 | 2 | — | — |
| 2022-11-28 | $5,985.00 | $5,985.00 | 6 | — | — |
| 2022-11-25 | $5,985.00 | $5,985.00 | 2 | — | — |
| 2022-11-23 | $5,740.00 | $5,740.00 | 12 | — | — |
| 2022-11-22 | $6,055.00 | $6,055.00 | 4 | — | — |
| 2022-11-21 | $6,055.00 | $6,055.00 | 5 | — | — |
| 2022-11-18 | $6,090.00 | $6,090.00 | 6 | — | — |
| 2022-11-17 | $6,300.00 | $6,300.00 | 8 | — | — |
| 2022-11-16 | $6,300.00 | $6,300.00 | 20 | — | — |
| 2022-11-15 | $7,000.00 | $7,000.00 | 20 | — | — |
| 2022-11-14 | $7,805.00 | $7,805.00 | 3 | — | — |
| 2022-11-11 | $7,665.00 | $7,665.00 | 4 | — | — |
| 2022-11-10 | $7,105.00 | $7,105.00 | 9 | — | — |
| 2022-11-09 | $6,650.00 | $6,650.00 | 9 | — | — |
| 2022-11-08 | $7,175.00 | $7,175.00 | 17 | — | — |
| 2022-11-07 | $7,035.00 | $7,035.00 | 11 | — | — |
| 2022-11-04 | $7,525.00 | $7,525.00 | 3 | — | — |
| 2022-11-03 | $7,560.00 | $7,560.00 | 6 | — | — |
| 2022-11-02 | $7,770.00 | $7,770.00 | 6 | — | — |
| 2022-11-01 | $8,050.00 | $8,050.00 | 3 | — | — |
| 2022-10-31 | $8,050.00 | $8,050.00 | 8 | — | — |
| 2022-10-28 | $8,750.00 | $8,750.00 | 27 | — | — |
| 2022-10-27 | $9,275.00 | $9,275.00 | 28 | — | — |
| 2022-10-26 | $11,200.00 | $11,200.00 | 5 | — | — |
| 2022-10-25 | $11,550.00 | $11,550.00 | 7 | — | — |
| 2022-10-24 | $11,130.00 | $11,130.00 | 3 | — | — |
| 2022-10-21 | $11,200.00 | $11,200.00 | 3 | — | — |
| 2022-10-20 | $11,830.00 | $11,830.00 | 4 | — | — |
| 2022-10-19 | $11,305.00 | $11,305.00 | 7 | — | — |
| 2022-10-18 | $11,270.00 | $11,270.00 | 2 | — | — |
| 2022-10-17 | $10,815.00 | $10,815.00 | 5 | — | — |
| 2022-10-14 | $10,675.00 | $10,675.00 | 3 | — | — |
| 2022-10-13 | $10,710.00 | $10,710.00 | 3 | — | — |
| 2022-10-12 | $10,815.00 | $10,815.00 | 2 | — | — |
| 2022-10-11 | $10,815.00 | $10,815.00 | 3 | — | — |
| 2022-10-10 | $11,025.00 | $11,025.00 | 7 | — | — |
| 2022-10-07 | $11,025.00 | $11,025.00 | 6 | — | — |
| 2022-10-06 | $11,550.00 | $11,550.00 | 14 | — | — |
| 2022-10-05 | $10,815.00 | $10,815.00 | 5 | — | — |
| 2022-10-04 | $10,675.00 | $10,675.00 | 2 | — | — |
| 2022-10-03 | $10,885.00 | $10,885.00 | 8 | — | — |
| 2022-09-30 | $10,710.00 | $10,710.00 | 6 | — | — |
| 2022-09-29 | $11,165.00 | $11,165.00 | 7 | — | — |
| 2022-09-28 | $10,710.00 | $10,710.00 | 12 | — | — |
| 2022-09-27 | $10,745.00 | $10,745.00 | 4 | — | — |
| 2022-09-26 | $10,850.00 | $10,850.00 | 3 | — | — |
| 2022-09-23 | $10,815.00 | $10,815.00 | 5 | — | — |
| 2022-09-22 | $10,570.00 | $10,570.00 | 6 | — | — |
| 2022-09-21 | $10,815.00 | $10,815.00 | 4 | — | — |
| 2022-09-20 | $10,745.00 | $10,745.00 | 6 | — | — |
| 2022-09-19 | $11,900.00 | $11,900.00 | 7 | — | — |
| 2022-09-16 | $11,550.00 | $11,550.00 | 5 | — | — |
| 2022-09-15 | $12,600.00 | $12,600.00 | 8 | — | — |
| 2022-09-14 | $12,250.00 | $12,250.00 | 15 | — | — |
| 2022-09-13 | $12,355.00 | $12,355.00 | 12 | — | — |
| 2022-09-12 | $11,725.00 | $11,725.00 | 7 | — | — |
| 2022-09-09 | $12,040.00 | $12,040.00 | 12 | — | — |
| 2022-09-08 | $11,060.00 | $11,060.00 | 17 | — | — |
| 2022-09-07 | $10,395.00 | $10,395.00 | 9 | — | — |
| 2022-09-06 | $10,325.00 | $10,325.00 | 8 | — | — |
| 2022-09-02 | $10,150.00 | $10,150.00 | 9 | — | — |
| 2022-09-01 | $9,975.00 | $9,975.00 | 5 | — | — |
| 2022-08-31 | $10,220.00 | $10,220.00 | 2 | — | — |
| 2022-08-30 | $9,940.00 | $9,940.00 | 3 | — | — |
| 2022-08-29 | $10,185.00 | $10,185.00 | 4 | — | — |
| 2022-08-26 | $10,045.00 | $10,045.00 | 12 | — | — |
| 2022-08-25 | $10,570.00 | $10,570.00 | 6 | — | — |
| 2022-08-24 | $10,220.00 | $10,220.00 | 15 | — | — |
| 2022-08-23 | $9,170.00 | $9,170.00 | 17 | — | — |
| 2022-08-22 | $9,275.00 | $9,275.00 | 16 | — | — |
| 2022-08-19 | $9,835.00 | $9,835.00 | 11 | — | — |
| 2022-08-18 | $10,570.00 | $10,570.00 | 11 | — | — |
| 2022-08-17 | $10,255.00 | $10,255.00 | 18 | — | — |
| 2022-08-16 | $11,655.00 | $11,655.00 | 15 | — | — |
| 2022-08-15 | $12,635.00 | $12,635.00 | 10 | — | — |
| 2022-08-12 | $12,320.00 | $12,320.00 | 16 | — | — |
| 2022-08-11 | $12,005.00 | $12,005.00 | 12 | — | — |
| 2022-08-10 | $12,250.00 | $12,250.00 | 8 | — | — |
| 2022-08-09 | $11,515.00 | $11,515.00 | 12 | — | — |
| 2022-08-08 | $12,775.00 | $12,775.00 | 27 | — | — |
| 2022-08-05 | $12,250.00 | $12,250.00 | 22 | — | — |
| 2022-08-04 | $10,850.00 | $10,850.00 | 19 | — | — |
| 2022-08-03 | $10,500.00 | $10,500.00 | 14 | — | — |
| 2022-08-02 | $10,570.00 | $10,570.00 | 17 | — | — |
| 2022-08-01 | $11,025.00 | $11,025.00 | 21 | — | — |
| 2022-07-29 | $9,625.00 | $9,625.00 | 6 | — | — |
| 2022-07-28 | $9,450.00 | $9,450.00 | 19 | — | — |
| 2022-07-27 | $9,030.00 | $9,030.00 | 4 | — | — |
| 2022-07-26 | $8,925.00 | $8,925.00 | 16 | — | — |
| 2022-07-25 | $8,925.00 | $8,925.00 | 5 | — | — |
| 2022-07-22 | $9,030.00 | $9,030.00 | 15 | — | — |
| 2022-07-21 | $9,905.00 | $9,905.00 | 20 | — | — |
| 2022-07-20 | $8,750.00 | $8,750.00 | 13 | — | — |
| 2022-07-19 | $8,400.00 | $8,400.00 | 4 | — | — |
| 2022-07-18 | $8,435.00 | $8,435.00 | 15 | — | — |
| 2022-07-15 | $8,260.00 | $8,260.00 | 14 | — | — |
| 2022-07-14 | $8,330.00 | $8,330.00 | 11 | — | — |
| 2022-07-13 | $8,680.00 | $8,680.00 | 4 | — | — |
| 2022-07-12 | $9,275.00 | $9,275.00 | 8 | — | — |
| 2022-07-11 | $9,065.00 | $9,065.00 | 7 | — | — |
| 2022-07-08 | $9,170.00 | $9,170.00 | 11 | — | — |
| 2022-07-07 | $9,030.00 | $9,030.00 | 20 | — | — |
| 2022-07-06 | $8,400.00 | $8,400.00 | 10 | — | — |
| 2022-07-05 | $8,330.00 | $8,330.00 | 10 | — | — |
| 2022-07-01 | $7,980.00 | $7,980.00 | 8 | — | — |
| 2022-06-30 | $8,155.00 | $8,155.00 | 18 | — | — |
| 2022-06-29 | $8,225.00 | $8,225.00 | 25 | — | — |
| 2022-06-28 | $8,435.00 | $8,435.00 | 29 | — | — |
| 2022-06-27 | $7,875.00 | $7,875.00 | 14 | — | — |
| 2022-06-24 | $7,910.00 | $7,910.00 | 9 | — | — |
| 2022-06-23 | $8,085.00 | $8,085.00 | 13 | — | — |
| 2022-06-22 | $8,190.00 | $8,190.00 | 10 | — | — |
| 2022-06-21 | $8,050.00 | $8,050.00 | 9 | — | — |
| 2022-06-17 | $7,455.00 | $7,455.00 | 20 | — | — |
| 2022-06-16 | $8,750.00 | $8,750.00 | 9 | — | — |
| 2022-06-15 | $8,400.00 | $8,400.00 | 9 | — | — |
| 2022-06-14 | $8,750.00 | $8,750.00 | 25 | — | — |
| 2022-06-13 | $8,855.00 | $8,855.00 | 26 | — | — |
| 2022-06-10 | $9,625.00 | $9,625.00 | 22 | — | — |
| 2022-06-09 | $8,820.00 | $8,820.00 | 39 | — | — |
| 2022-06-08 | $8,540.00 | $8,540.00 | 11 | — | — |
| 2022-06-07 | $7,980.00 | $7,980.00 | 12 | — | — |
| 2022-06-06 | $7,665.00 | $7,665.00 | 17 | — | — |
| 2022-06-03 | $8,225.00 | $8,225.00 | 21 | — | — |
| 2022-06-02 | $8,330.00 | $8,330.00 | 44 | — | — |
| 2022-06-01 | $7,770.00 | $7,770.00 | 15 | — | — |
| 2022-05-31 | $8,050.00 | $8,050.00 | 17 | — | — |
| 2022-05-27 | $8,015.00 | $8,015.00 | 23 | — | — |
| 2022-05-26 | $8,330.00 | $8,330.00 | 70 | — | — |
| 2022-05-25 | $7,280.00 | $7,280.00 | 22 | — | — |
| 2022-05-24 | $7,525.00 | $7,525.00 | 20 | — | — |
| 2022-05-23 | $7,875.00 | $7,875.00 | 17 | — | — |
| 2022-05-20 | $7,770.00 | $7,770.00 | 23 | — | — |
| 2022-05-19 | $8,470.00 | $8,470.00 | 134 | — | — |
| 2022-05-18 | $8,050.00 | $8,050.00 | 86 | — | — |
| 2022-05-17 | $6,720.00 | $6,720.00 | 80 | — | — |
| 2022-05-16 | $6,895.00 | $6,895.00 | 28 | — | — |
| 2022-05-13 | $6,965.00 | $6,965.00 | 57 | — | — |
| 2022-05-12 | $6,930.00 | $6,930.00 | 80 | — | — |
| 2022-05-11 | $6,650.00 | $6,650.00 | 29 | — | — |
| 2022-05-10 | $6,825.00 | $6,825.00 | 72 | — | — |
| 2022-05-09 | $7,140.00 | $7,140.00 | 59 | — | — |
| 2022-05-06 | $8,050.00 | $8,050.00 | 27 | — | — |
| 2022-05-05 | $8,470.00 | $8,470.00 | 54 | — | — |
| 2022-05-04 | $9,415.00 | $9,415.00 | 48 | — | — |
| 2022-05-03 | $9,310.00 | $9,310.00 | 31 | — | — |
| 2022-05-02 | $9,450.00 | $9,450.00 | 25 | — | — |
| 2022-04-29 | $9,065.00 | $9,065.00 | 34 | — | — |
| 2022-04-28 | $9,800.00 | $9,800.00 | 44 | — | — |
| 2022-04-27 | $9,380.00 | $9,380.00 | 32 | — | — |
| 2022-04-26 | $9,065.00 | $9,065.00 | 58 | — | — |
| 2022-04-25 | $9,800.00 | $9,800.00 | 73 | — | — |
| 2022-04-22 | $9,415.00 | $9,415.00 | 260 | — | — |
| 2022-04-21 | $9,415.00 | $9,415.00 | 67 | — | — |
| 2022-04-20 | $9,275.00 | $9,275.00 | 48 | — | — |
| 2022-04-19 | $9,030.00 | $9,030.00 | 74 | — | — |
| 2022-04-18 | $8,680.00 | $8,680.00 | 97 | — | — |
| 2022-04-14 | $9,065.00 | $9,065.00 | 154 | — | — |
| 2022-04-13 | $9,450.00 | $9,450.00 | 162 | — | — |
| 2022-04-12 | $10,080.00 | $10,080.00 | 220 | — | — |
| 2022-04-11 | $11,060.00 | $11,060.00 | 462 | — | — |
| 2022-04-08 | $11,340.00 | $11,340.00 | 2,154 | — | — |
| 2022-04-07 | $15,645.00 | $15,645.00 | 32 | — | — |
| 2022-04-06 | $14,175.00 | $14,175.00 | 8 | — | — |
| 2022-04-05 | $15,260.00 | $15,260.00 | 16 | — | — |
| 2022-04-04 | $13,790.00 | $13,790.00 | 10 | — | — |
| 2022-04-01 | $13,335.00 | $13,335.00 | 6 | — | — |
| 2022-03-31 | $13,650.00 | $13,650.00 | 16 | — | — |
| 2022-03-30 | $14,000.00 | $14,000.00 | 19 | — | — |
| 2022-03-29 | $12,915.00 | $12,915.00 | 9 | — | — |
| 2022-03-28 | $13,195.00 | $13,195.00 | 10 | — | — |
| 2022-03-25 | $13,440.00 | $13,440.00 | 18 | — | — |
| 2022-03-24 | $12,600.00 | $12,600.00 | 14 | — | — |
| 2022-03-23 | $13,195.00 | $13,195.00 | 10 | — | — |
| 2022-03-22 | $13,300.00 | $13,300.00 | 11 | — | — |
| 2022-03-21 | $13,300.00 | $13,300.00 | 17 | — | — |
| 2022-03-18 | $14,420.00 | $14,420.00 | 8 | — | — |
| 2022-03-17 | $14,630.00 | $14,630.00 | 4 | — | — |
| 2022-03-16 | $13,405.00 | $13,405.00 | 5 | — | — |
| 2022-03-15 | $13,650.00 | $13,650.00 | 5 | — | — |
| 2022-03-14 | $14,350.00 | $14,350.00 | 5 | — | — |
| 2022-03-11 | $15,400.00 | $15,400.00 | 2 | — | — |
| 2022-03-10 | $14,700.00 | $14,700.00 | 4 | — | — |
| 2022-03-09 | $14,525.00 | $14,525.00 | 3 | — | — |
| 2022-03-08 | $13,090.00 | $13,090.00 | 10 | — | — |
| 2022-03-07 | $13,685.00 | $13,685.00 | 6 | — | — |
| 2022-03-04 | $14,000.00 | $14,000.00 | 5 | — | — |
| 2022-03-03 | $13,860.00 | $13,860.00 | 5 | — | — |
| 2022-03-02 | $14,805.00 | $14,805.00 | 4 | — | — |
| 2022-03-01 | $14,455.00 | $14,455.00 | 4 | — | — |
| 2022-02-28 | $14,980.00 | $14,980.00 | 3 | — | — |
| 2022-02-25 | $15,540.00 | $15,540.00 | 3 | — | — |
| 2022-02-24 | $14,525.00 | $14,525.00 | 7 | — | — |
| 2022-02-23 | $14,525.00 | $14,525.00 | 3 | — | — |
| 2022-02-22 | $14,455.00 | $14,455.00 | 3 | — | — |
| 2022-02-18 | $15,470.00 | $15,470.00 | 4 | — | — |
| 2022-02-17 | $16,520.00 | $16,520.00 | 7 | — | — |
| 2022-02-16 | $16,800.00 | $16,800.00 | 12 | — | — |
| 2022-02-15 | $15,365.00 | $15,365.00 | 12 | — | — |
| 2022-02-14 | $13,755.00 | $13,755.00 | 5 | — | — |
| 2022-02-11 | $14,175.00 | $14,175.00 | 13 | — | — |
| 2022-02-10 | $15,610.00 | $15,610.00 | 37 | — | — |
| 2022-02-09 | $19,600.00 | $19,600.00 | 21 | — | — |
| 2022-02-08 | $18,760.00 | $18,760.00 | 7 | — | — |
| 2022-02-07 | $19,775.00 | $19,775.00 | 3 | — | — |
| 2022-02-04 | $20,860.00 | $20,860.00 | 12 | — | — |
| 2022-02-03 | $19,775.00 | $19,775.00 | 2 | — | — |
| 2022-02-02 | $20,125.00 | $20,125.00 | 7 | — | — |
| 2022-02-01 | $21,385.00 | $21,385.00 | 4 | — | — |
| 2022-01-31 | $21,000.00 | $21,000.00 | 5 | — | — |
| 2022-01-28 | $19,915.00 | $19,915.00 | 7 | — | — |
| 2022-01-27 | $21,000.00 | $21,000.00 | 3 | — | — |
| 2022-01-26 | $22,400.00 | $22,400.00 | 6 | — | — |
| 2022-01-25 | $22,645.00 | $22,645.00 | 11 | — | — |
| 2022-01-24 | $20,720.00 | $20,720.00 | 10 | — | — |
| 2022-01-21 | $21,700.00 | $21,700.00 | 8 | — | — |
| 2022-01-20 | $22,155.00 | $22,155.00 | 3 | — | — |
| 2022-01-19 | $22,575.00 | $22,575.00 | 6 | — | — |
| 2022-01-18 | $23,310.00 | $23,310.00 | 5 | — | — |
| 2022-01-14 | $24,255.00 | $24,255.00 | 4 | — | — |
| 2022-01-13 | $24,430.00 | $24,430.00 | 6 | — | — |
| 2022-01-12 | $25,130.00 | $25,130.00 | 4 | — | — |
| 2022-01-11 | $24,815.00 | $24,815.00 | 5 | — | — |
| 2022-01-10 | $24,220.00 | $24,220.00 | 8 | — | — |
| 2022-01-07 | $24,990.00 | $24,990.00 | 24 | — | — |
| 2022-01-06 | $26,425.00 | $26,425.00 | 6 | — | — |
| 2022-01-05 | $26,950.00 | $26,950.00 | 5 | — | — |
| 2022-01-04 | $26,775.00 | $26,775.00 | 5 | — | — |
| 2022-01-03 | $25,900.00 | $25,900.00 | 7 | — | — |