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
- 2020-12-15 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 | $1,653.30 | $1,653.30 | 17 | — | — |
| 2022-12-29 | $1,716.00 | $1,716.00 | 4 | — | — |
| 2022-12-28 | $1,683.00 | $1,683.00 | 5 | — | — |
| 2022-12-27 | $1,653.30 | $1,653.30 | 13 | — | — |
| 2022-12-23 | $1,881.00 | $1,881.00 | 5 | — | — |
| 2022-12-22 | $1,881.00 | $1,881.00 | 10 | — | — |
| 2022-12-21 | $2,079.00 | $2,079.00 | 4 | — | — |
| 2022-12-20 | $2,300.10 | $2,300.10 | 1 | — | — |
| 2022-12-19 | $2,178.00 | $2,178.00 | 10 | — | — |
| 2022-12-16 | $2,310.00 | $2,310.00 | 25 | — | — |
| 2022-12-15 | $2,389.20 | $2,389.20 | 9 | — | — |
| 2022-12-14 | $2,640.00 | $2,640.00 | 25 | — | — |
| 2022-12-13 | $2,884.20 | $2,884.20 | 15 | — | — |
| 2022-12-12 | $2,805.00 | $2,805.00 | 68 | — | — |
| 2022-12-09 | $2,442.00 | $2,442.00 | 36 | — | — |
| 2022-12-08 | $1,980.00 | $1,980.00 | 1 | — | — |
| 2022-12-07 | $1,947.00 | $1,947.00 | 4 | — | — |
| 2022-12-06 | $1,914.00 | $1,914.00 | 3 | — | — |
| 2022-12-05 | $1,947.00 | $1,947.00 | 6 | — | — |
| 2022-12-02 | $1,782.00 | $1,782.00 | 1 | — | — |
| 2022-12-01 | $1,716.00 | $1,716.00 | 3 | — | — |
| 2022-11-30 | $1,854.60 | $1,854.60 | 3 | — | — |
| 2022-11-29 | $1,765.50 | $1,765.50 | 3 | — | — |
| 2022-11-28 | $1,755.60 | $1,755.60 | 2 | — | — |
| 2022-11-25 | $1,801.80 | $1,801.80 | 2 | — | — |
| 2022-11-23 | $1,914.00 | $1,914.00 | 7 | — | — |
| 2022-11-22 | $1,914.00 | $1,914.00 | 7 | — | — |
| 2022-11-21 | $2,079.00 | $2,079.00 | 3 | — | — |
| 2022-11-18 | $2,178.00 | $2,178.00 | 4 | — | — |
| 2022-11-17 | $2,204.40 | $2,204.40 | 3 | — | — |
| 2022-11-16 | $2,178.00 | $2,178.00 | 4 | — | — |
| 2022-11-15 | $2,253.90 | $2,253.90 | 10 | — | — |
| 2022-11-14 | $2,085.60 | $2,085.60 | 19 | — | — |
| 2022-11-11 | $1,980.00 | $1,980.00 | 19 | — | — |
| 2022-11-10 | $1,772.10 | $1,772.10 | 1 | — | — |
| 2022-11-09 | $1,686.30 | $1,686.30 | 7 | — | — |
| 2022-11-08 | $1,881.00 | $1,881.00 | 4 | — | — |
| 2022-11-07 | $1,980.00 | $1,980.00 | 16 | — | — |
| 2022-11-04 | $2,079.00 | $2,079.00 | 4 | — | — |
| 2022-11-03 | $2,158.20 | $2,158.20 | 2 | — | — |
| 2022-11-02 | $2,079.00 | $2,079.00 | 14 | — | — |
| 2022-11-01 | $2,141.70 | $2,141.70 | 2 | — | — |
| 2022-10-31 | $2,079.00 | $2,079.00 | 7 | — | — |
| 2022-10-28 | $2,082.30 | $2,082.30 | 17 | — | — |
| 2022-10-27 | $2,145.00 | $2,145.00 | 3 | — | — |
| 2022-10-26 | $2,211.00 | $2,211.00 | 3 | — | — |
| 2022-10-25 | $2,286.90 | $2,286.90 | 7 | — | — |
| 2022-10-24 | $2,230.80 | $2,230.80 | 10 | — | — |
| 2022-10-21 | $2,376.00 | $2,376.00 | 28 | — | — |
| 2022-10-20 | $2,079.00 | $2,079.00 | 11 | — | — |
| 2022-10-19 | $2,148.30 | $2,148.30 | 10 | — | — |
| 2022-10-18 | $2,257.20 | $2,257.20 | 26 | — | — |
| 2022-10-17 | $1,983.30 | $1,983.30 | 49 | — | — |
| 2022-10-14 | $2,293.50 | $2,293.50 | 49 | — | — |
| 2022-10-13 | $2,709.30 | $2,709.30 | 144 | — | — |
| 2022-10-12 | $2,937.00 | $2,937.00 | 400 | — | — |
| 2022-10-11 | $2,286.90 | $2,286.90 | 14 | — | — |
| 2022-10-10 | $2,316.60 | $2,316.60 | 2 | — | — |
| 2022-10-07 | $2,343.00 | $2,343.00 | 11 | — | — |
| 2022-10-06 | $2,418.90 | $2,418.90 | 4 | — | — |
| 2022-10-05 | $2,570.70 | $2,570.70 | 26 | — | — |
| 2022-10-04 | $2,640.00 | $2,640.00 | 26 | — | — |
| 2022-10-03 | $2,841.30 | $2,841.30 | 1 | — | — |
| 2022-09-30 | $2,805.00 | $2,805.00 | 22 | — | — |
| 2022-09-29 | $2,805.00 | $2,805.00 | 6 | — | — |
| 2022-09-28 | $2,986.50 | $2,986.50 | 98 | — | — |
| 2022-09-27 | $3,696.00 | $3,696.00 | 38 | — | — |
| 2022-09-26 | $3,630.00 | $3,630.00 | 11 | — | — |
| 2022-09-23 | $4,026.00 | $4,026.00 | 5 | — | — |
| 2022-09-22 | $3,894.00 | $3,894.00 | 20 | — | — |
| 2022-09-21 | $4,653.00 | $4,653.00 | 30 | — | — |
| 2022-09-20 | $4,884.00 | $4,884.00 | 3 | — | — |
| 2022-09-19 | $4,983.00 | $4,983.00 | 31 | — | — |
| 2022-09-16 | $4,917.00 | $4,917.00 | 32 | — | — |
| 2022-09-15 | $5,049.00 | $5,049.00 | 4 | — | — |
| 2022-09-14 | $5,082.00 | $5,082.00 | 38 | — | — |
| 2022-09-13 | $5,313.00 | $5,313.00 | 32 | — | — |
| 2022-09-12 | $5,346.00 | $5,346.00 | 35 | — | — |
| 2022-09-09 | $5,511.00 | $5,511.00 | 40 | — | — |
| 2022-09-08 | $5,346.00 | $5,346.00 | 24 | — | — |
| 2022-09-07 | $5,115.00 | $5,115.00 | 19 | — | — |
| 2022-09-06 | $5,016.00 | $5,016.00 | 3 | — | — |
| 2022-09-02 | $5,247.00 | $5,247.00 | 37 | — | — |
| 2022-09-01 | $5,610.00 | $5,610.00 | 22 | — | — |
| 2022-08-31 | $5,808.00 | $5,808.00 | 3 | — | — |
| 2022-08-30 | $6,006.00 | $6,006.00 | 24 | — | — |
| 2022-08-29 | $5,841.00 | $5,841.00 | 25 | — | — |
| 2022-08-26 | $6,237.00 | $6,237.00 | 20 | — | — |
| 2022-08-25 | $6,204.00 | $6,204.00 | 31 | — | — |
| 2022-08-24 | $5,907.00 | $5,907.00 | 13 | — | — |
| 2022-08-23 | $6,006.00 | $6,006.00 | 16 | — | — |
| 2022-08-22 | $5,742.00 | $5,742.00 | 6 | — | — |
| 2022-08-19 | $6,039.00 | $6,039.00 | 27 | — | — |
| 2022-08-18 | $6,477.90 | $6,477.90 | 10 | — | — |
| 2022-08-17 | $6,765.00 | $6,765.00 | 10 | — | — |
| 2022-08-16 | $6,831.00 | $6,831.00 | 11 | — | — |
| 2022-08-15 | $6,897.00 | $6,897.00 | 11 | — | — |
| 2022-08-12 | $6,864.00 | $6,864.00 | 11 | — | — |
| 2022-08-11 | $6,897.00 | $6,897.00 | 9 | — | — |
| 2022-08-10 | $6,600.00 | $6,600.00 | 17 | — | — |
| 2022-08-09 | $6,864.00 | $6,864.00 | 29 | — | — |
| 2022-08-08 | $7,128.00 | $7,128.00 | 54 | — | — |
| 2022-08-05 | $6,633.00 | $6,633.00 | 68 | — | — |
| 2022-08-04 | $6,765.00 | $6,765.00 | 4 | — | — |
| 2022-08-03 | $6,897.00 | $6,897.00 | 7 | — | — |
| 2022-08-02 | $6,897.00 | $6,897.00 | 27 | — | — |
| 2022-08-01 | $7,326.00 | $7,326.00 | 4 | — | — |
| 2022-07-29 | $7,425.00 | $7,425.00 | 5 | — | — |
| 2022-07-28 | $7,524.00 | $7,524.00 | 8 | — | — |
| 2022-07-27 | $7,689.00 | $7,689.00 | 13 | — | — |
| 2022-07-26 | $7,524.00 | $7,524.00 | 8 | — | — |
| 2022-07-25 | $8,118.00 | $8,118.00 | 21 | — | — |
| 2022-07-22 | $7,755.00 | $7,755.00 | 24 | — | — |
| 2022-07-21 | $8,811.00 | $8,811.00 | 4 | — | — |
| 2022-07-20 | $8,976.00 | $8,976.00 | 8 | — | — |
| 2022-07-19 | $8,712.00 | $8,712.00 | 8 | — | — |
| 2022-07-18 | $8,778.00 | $8,778.00 | 20 | — | — |
| 2022-07-15 | $8,415.00 | $8,415.00 | 23 | — | — |
| 2022-07-14 | $9,108.00 | $9,108.00 | 7 | — | — |
| 2022-07-13 | $9,273.00 | $9,273.00 | 34 | — | — |
| 2022-07-12 | $9,570.00 | $9,570.00 | 59 | — | — |
| 2022-07-11 | $10,197.00 | $10,197.00 | 15 | — | — |
| 2022-07-08 | $10,857.00 | $10,857.00 | 26 | — | — |
| 2022-07-07 | $10,857.00 | $10,857.00 | 46 | — | — |
| 2022-07-06 | $10,692.00 | $10,692.00 | 48 | — | — |
| 2022-07-05 | $9,999.00 | $9,999.00 | 34 | — | — |
| 2022-07-01 | $10,626.00 | $10,626.00 | 37 | — | — |
| 2022-06-30 | $9,933.00 | $9,933.00 | 48 | — | — |
| 2022-06-29 | $10,741.50 | $10,741.50 | 25 | — | — |
| 2022-06-28 | $11,055.00 | $11,055.00 | 15 | — | — |
| 2022-06-27 | $11,484.00 | $11,484.00 | 34 | — | — |
| 2022-06-24 | $11,154.00 | $11,154.00 | 62 | — | — |
| 2022-06-23 | $11,121.00 | $11,121.00 | 39 | — | — |
| 2022-06-22 | $10,626.00 | $10,626.00 | 66 | — | — |
| 2022-06-21 | $11,220.00 | $11,220.00 | 77 | — | — |
| 2022-06-17 | $10,890.00 | $10,890.00 | 47 | — | — |
| 2022-06-16 | $10,527.00 | $10,527.00 | 34 | — | — |
| 2022-06-15 | $10,362.00 | $10,362.00 | 44 | — | — |
| 2022-06-14 | $9,834.00 | $9,834.00 | 21 | — | — |
| 2022-06-13 | $10,362.00 | $10,362.00 | 31 | — | — |
| 2022-06-10 | $10,263.00 | $10,263.00 | 52 | — | — |
| 2022-06-09 | $9,966.00 | $9,966.00 | 51 | — | — |
| 2022-06-08 | $10,164.00 | $10,164.00 | 51 | — | — |
| 2022-06-07 | $10,098.00 | $10,098.00 | 20 | — | — |
| 2022-06-06 | $10,098.00 | $10,098.00 | 36 | — | — |
| 2022-06-03 | $11,253.00 | $11,253.00 | 34 | — | — |
| 2022-06-02 | $11,385.00 | $11,385.00 | 72 | — | — |
| 2022-06-01 | $11,385.00 | $11,385.00 | 33 | — | — |
| 2022-05-31 | $11,418.00 | $11,418.00 | 43 | — | — |
| 2022-05-27 | $11,484.00 | $11,484.00 | 44 | — | — |
| 2022-05-26 | $11,022.00 | $11,022.00 | 44 | — | — |
| 2022-05-25 | $10,329.00 | $10,329.00 | 42 | — | — |
| 2022-05-24 | $10,230.00 | $10,230.00 | 25 | — | — |
| 2022-05-23 | $10,725.00 | $10,725.00 | 17 | — | — |
| 2022-05-20 | $10,857.00 | $10,857.00 | 38 | — | — |
| 2022-05-19 | $10,923.00 | $10,923.00 | 37 | — | — |
| 2022-05-18 | $10,065.00 | $10,065.00 | 33 | — | — |
| 2022-05-17 | $10,560.00 | $10,560.00 | 39 | — | — |
| 2022-05-16 | $10,725.00 | $10,725.00 | 37 | — | — |
| 2022-05-13 | $10,362.00 | $10,362.00 | 37 | — | — |
| 2022-05-12 | $9,735.00 | $9,735.00 | 34 | — | — |
| 2022-05-11 | $9,966.00 | $9,966.00 | 36 | — | — |
| 2022-05-10 | $10,923.00 | $10,923.00 | 31 | — | — |
| 2022-05-09 | $10,659.00 | $10,659.00 | 34 | — | — |
| 2022-05-06 | $12,012.00 | $12,012.00 | 36 | — | — |
| 2022-05-05 | $12,441.00 | $12,441.00 | 33 | — | — |
| 2022-05-04 | $13,299.00 | $13,299.00 | 34 | — | — |
| 2022-05-03 | $13,464.00 | $13,464.00 | 43 | — | — |
| 2022-05-02 | $12,771.00 | $12,771.00 | 83 | — | — |
| 2022-04-29 | $12,639.00 | $12,639.00 | 33 | — | — |
| 2022-04-28 | $12,210.00 | $12,210.00 | 53 | — | — |
| 2022-04-27 | $12,045.00 | $12,045.00 | 40 | — | — |
| 2022-04-26 | $12,375.00 | $12,375.00 | 36 | — | — |
| 2022-04-25 | $12,606.00 | $12,606.00 | 33 | — | — |
| 2022-04-22 | $12,408.00 | $12,408.00 | 33 | — | — |
| 2022-04-21 | $12,573.00 | $12,573.00 | 47 | — | — |
| 2022-04-20 | $12,144.00 | $12,144.00 | 49 | — | — |
| 2022-04-19 | $12,375.00 | $12,375.00 | 48 | — | — |
| 2022-04-18 | $12,210.00 | $12,210.00 | 33 | — | — |
| 2022-04-14 | $12,573.00 | $12,573.00 | 32 | — | — |
| 2022-04-13 | $12,672.00 | $12,672.00 | 41 | — | — |
| 2022-04-12 | $12,870.00 | $12,870.00 | 340 | — | — |
| 2022-04-11 | $12,474.00 | $12,474.00 | 40 | — | — |
| 2022-04-08 | $12,078.00 | $12,078.00 | 38 | — | — |
| 2022-04-07 | $11,682.00 | $11,682.00 | 39 | — | — |
| 2022-04-06 | $11,880.00 | $11,880.00 | 80 | — | — |
| 2022-04-05 | $12,705.00 | $12,705.00 | 71 | — | — |
| 2022-04-04 | $13,134.00 | $13,134.00 | 234 | — | — |
| 2022-04-01 | $13,035.00 | $13,035.00 | 254 | — | — |
| 2022-03-31 | $13,827.00 | $13,827.00 | 38 | — | — |
| 2022-03-30 | $14,355.00 | $14,355.00 | 54 | — | — |
| 2022-03-29 | $14,850.00 | $14,850.00 | 53 | — | — |
| 2022-03-28 | $14,850.00 | $14,850.00 | 43 | — | — |
| 2022-03-25 | $14,421.00 | $14,421.00 | 42 | — | — |
| 2022-03-24 | $14,157.00 | $14,157.00 | 252 | — | — |
| 2022-03-23 | $14,190.00 | $14,190.00 | 70 | — | — |
| 2022-03-22 | $13,893.00 | $13,893.00 | 114 | — | — |
| 2022-03-21 | $14,025.00 | $14,025.00 | 36 | — | — |
| 2022-03-18 | $14,949.00 | $14,949.00 | 42 | — | — |
| 2022-03-17 | $14,058.00 | $14,058.00 | 83 | — | — |
| 2022-03-16 | $13,398.00 | $13,398.00 | 66 | — | — |
| 2022-03-15 | $12,111.00 | $12,111.00 | 51 | — | — |
| 2022-03-14 | $12,111.00 | $12,111.00 | 54 | — | — |
| 2022-03-11 | $13,464.00 | $13,464.00 | 30 | — | — |
| 2022-03-10 | $14,487.00 | $14,487.00 | 46 | — | — |
| 2022-03-09 | $14,520.00 | $14,520.00 | 70 | — | — |
| 2022-03-08 | $14,289.00 | $14,289.00 | 76 | — | — |
| 2022-03-07 | $14,190.00 | $14,190.00 | 31 | — | — |
| 2022-03-04 | $14,685.00 | $14,685.00 | 40 | — | — |
| 2022-03-03 | $15,444.00 | $15,444.00 | 30 | — | — |
| 2022-03-02 | $15,279.00 | $15,279.00 | 76 | — | — |
| 2022-03-01 | $17,094.00 | $17,094.00 | 40 | — | — |
| 2022-02-28 | $17,754.00 | $17,754.00 | 40 | — | — |
| 2022-02-25 | $17,589.00 | $17,589.00 | 105 | — | — |
| 2022-02-24 | $16,929.00 | $16,929.00 | 60 | — | — |
| 2022-02-23 | $16,566.00 | $16,566.00 | 67 | — | — |
| 2022-02-22 | $16,599.00 | $16,599.00 | 50 | — | — |
| 2022-02-18 | $16,797.00 | $16,797.00 | 118 | — | — |
| 2022-02-17 | $15,675.00 | $15,675.00 | 81 | — | — |
| 2022-02-16 | $15,213.00 | $15,213.00 | 105 | — | — |
| 2022-02-15 | $14,520.00 | $14,520.00 | 64 | — | — |
| 2022-02-14 | $14,091.00 | $14,091.00 | 90 | — | — |
| 2022-02-11 | $14,322.00 | $14,322.00 | 37 | — | — |
| 2022-02-10 | $14,454.00 | $14,454.00 | 61 | — | — |
| 2022-02-09 | $15,246.00 | $15,246.00 | 68 | — | — |
| 2022-02-08 | $14,454.00 | $14,454.00 | 54 | — | — |
| 2022-02-07 | $13,629.00 | $13,629.00 | 57 | — | — |
| 2022-02-04 | $13,827.00 | $13,827.00 | 78 | — | — |
| 2022-02-03 | $13,464.00 | $13,464.00 | 42 | — | — |
| 2022-02-02 | $14,322.00 | $14,322.00 | 47 | — | — |
| 2022-02-01 | $14,916.00 | $14,916.00 | 75 | — | — |
| 2022-01-31 | $15,081.00 | $15,081.00 | 81 | — | — |
| 2022-01-28 | $14,388.00 | $14,388.00 | 43 | — | — |
| 2022-01-27 | $14,190.00 | $14,190.00 | 47 | — | — |
| 2022-01-26 | $14,421.00 | $14,421.00 | 164 | — | — |
| 2022-01-25 | $15,840.00 | $15,840.00 | 87 | — | — |
| 2022-01-24 | $16,500.00 | $16,500.00 | 139 | — | — |
| 2022-01-21 | $17,259.00 | $17,259.00 | 99 | — | — |
| 2022-01-20 | $17,226.00 | $17,226.00 | 172 | — | — |
| 2022-01-19 | $16,929.00 | $16,929.00 | 83 | — | — |
| 2022-01-18 | $17,094.00 | $17,094.00 | 74 | — | — |
| 2022-01-14 | $16,665.00 | $16,665.00 | 112 | — | — |
| 2022-01-13 | $17,061.00 | $17,061.00 | 239 | — | — |
| 2022-01-12 | $17,787.00 | $17,787.00 | 65 | — | — |
| 2022-01-11 | $18,150.00 | $18,150.00 | 201 | — | — |
| 2022-01-10 | $16,830.00 | $16,830.00 | 69 | — | — |
| 2022-01-07 | $17,094.00 | $17,094.00 | 156 | — | — |
| 2022-01-06 | $16,368.00 | $16,368.00 | 69 | — | — |
| 2022-01-05 | $15,576.00 | $15,576.00 | 74 | — | — |
| 2022-01-04 | $15,906.00 | $15,906.00 | 48 | — | — |
| 2022-01-03 | $16,599.00 | $16,599.00 | 49 | — | — |