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
- 2017-06-22 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 | $8,221.28 | $8,221.28 | 7 | — | — |
| 2022-12-29 | $7,681.20 | $7,681.20 | 10 | — | — |
| 2022-12-28 | $7,021.10 | $7,021.10 | 28 | — | — |
| 2022-12-27 | $6,481.01 | $6,481.01 | 19 | — | — |
| 2022-12-23 | $6,961.09 | $6,961.09 | 6 | — | — |
| 2022-12-22 | $7,171.12 | $7,171.12 | 13 | — | — |
| 2022-12-21 | $7,081.11 | $7,081.11 | 12 | — | — |
| 2022-12-20 | $7,441.16 | $7,441.16 | 12 | — | — |
| 2022-12-19 | $7,321.14 | $7,321.14 | 34 | — | — |
| 2022-12-16 | $7,321.14 | $7,321.14 | 10 | — | — |
| 2022-12-15 | $7,321.14 | $7,321.14 | 7 | — | — |
| 2022-12-14 | $7,441.16 | $7,441.16 | 8 | — | — |
| 2022-12-13 | $7,501.17 | $7,501.17 | 16 | — | — |
| 2022-12-12 | $7,531.18 | $7,531.18 | 13 | — | — |
| 2022-12-09 | $7,321.14 | $7,321.14 | 9 | — | — |
| 2022-12-08 | $7,441.16 | $7,441.16 | 14 | — | — |
| 2022-12-07 | $7,441.16 | $7,441.16 | 6 | — | — |
| 2022-12-06 | $7,501.17 | $7,501.17 | 5 | — | — |
| 2022-12-05 | $7,801.22 | $7,801.22 | 5 | — | — |
| 2022-12-02 | $7,741.21 | $7,741.21 | 7 | — | — |
| 2022-12-01 | $7,321.14 | $7,321.14 | 6 | — | — |
| 2022-11-30 | $7,561.18 | $7,561.18 | 2 | — | — |
| 2022-11-29 | $7,441.16 | $7,441.16 | 1 | — | — |
| 2022-11-28 | $7,561.18 | $7,561.18 | 19 | — | — |
| 2022-11-25 | $8,041.26 | $8,041.26 | 5 | — | — |
| 2022-11-23 | $8,221.28 | $8,221.28 | 16 | — | — |
| 2022-11-22 | $8,881.39 | $8,881.39 | 14 | — | — |
| 2022-11-21 | $7,861.23 | $7,861.23 | 2 | — | — |
| 2022-11-18 | $7,801.22 | $7,801.22 | 4 | — | — |
| 2022-11-17 | $7,681.20 | $7,681.20 | 11 | — | — |
| 2022-11-16 | $7,321.14 | $7,321.14 | 6 | — | — |
| 2022-11-15 | $7,021.10 | $7,021.10 | 27 | — | — |
| 2022-11-14 | $8,101.27 | $8,101.27 | 13 | — | — |
| 2022-11-11 | $7,921.24 | $7,921.24 | 3 | — | — |
| 2022-11-10 | $7,801.22 | $7,801.22 | 13 | — | — |
| 2022-11-09 | $8,041.26 | $8,041.26 | 8 | — | — |
| 2022-11-08 | $8,941.40 | $8,941.40 | 10 | — | — |
| 2022-11-07 | $9,601.50 | $9,601.50 | 11 | — | — |
| 2022-11-04 | $9,781.53 | $9,781.53 | 3 | — | — |
| 2022-11-03 | $9,661.51 | $9,661.51 | 5 | — | — |
| 2022-11-02 | $9,601.50 | $9,601.50 | 1 | — | — |
| 2022-11-01 | $9,781.53 | $9,781.53 | 3 | — | — |
| 2022-10-31 | $9,721.52 | $9,721.52 | 21 | — | — |
| 2022-10-28 | $10,225.60 | $10,225.60 | 4 | — | — |
| 2022-10-27 | $9,781.53 | $9,781.53 | 3 | — | — |
| 2022-10-26 | $9,901.55 | $9,901.55 | 11 | — | — |
| 2022-10-25 | $9,781.53 | $9,781.53 | 5 | — | — |
| 2022-10-24 | $9,481.48 | $9,481.48 | 5 | — | — |
| 2022-10-21 | $9,241.44 | $9,241.44 | 3 | — | — |
| 2022-10-20 | $9,601.50 | $9,601.50 | 7 | — | — |
| 2022-10-19 | $9,481.48 | $9,481.48 | 3 | — | — |
| 2022-10-18 | $9,421.47 | $9,421.47 | 3 | — | — |
| 2022-10-17 | $9,601.50 | $9,601.50 | 4 | — | — |
| 2022-10-14 | $9,661.51 | $9,661.51 | 3 | — | — |
| 2022-10-13 | $9,781.53 | $9,781.53 | 50 | — | — |
| 2022-10-12 | $10,741.68 | $10,741.68 | 4 | — | — |
| 2022-10-11 | $10,681.67 | $10,681.67 | 5 | — | — |
| 2022-10-10 | $11,281.76 | $11,281.76 | 5 | — | — |
| 2022-10-07 | $11,821.85 | $11,821.85 | 5 | — | — |
| 2022-10-06 | $12,061.88 | $12,061.88 | 9 | — | — |
| 2022-10-05 | $10,741.68 | $10,741.68 | 2 | — | — |
| 2022-10-04 | $11,161.74 | $11,161.74 | 3 | — | — |
| 2022-10-03 | $10,981.72 | $10,981.72 | 5 | — | — |
| 2022-09-30 | $10,621.66 | $10,621.66 | 2 | — | — |
| 2022-09-29 | $11,041.73 | $11,041.73 | 6 | — | — |
| 2022-09-28 | $11,341.77 | $11,341.77 | 5 | — | — |
| 2022-09-27 | $10,801.69 | $10,801.69 | 3 | — | — |
| 2022-09-26 | $10,921.71 | $10,921.71 | 7 | — | — |
| 2022-09-23 | $11,221.75 | $11,221.75 | 5 | — | — |
| 2022-09-22 | $11,881.86 | $11,881.86 | 5 | — | — |
| 2022-09-21 | $12,241.91 | $12,241.91 | 4 | — | — |
| 2022-09-20 | $12,601.97 | $12,601.97 | 1 | — | — |
| 2022-09-19 | $12,001.88 | $12,001.88 | 3 | — | — |
| 2022-09-16 | $13,082.04 | $13,082.04 | 6 | — | — |
| 2022-09-15 | $12,601.97 | $12,601.97 | 14 | — | — |
| 2022-09-14 | $12,902.02 | $12,902.02 | 3 | — | — |
| 2022-09-13 | $13,442.10 | $13,442.10 | 5 | — | — |
| 2022-09-12 | $13,442.10 | $13,442.10 | 10 | — | — |
| 2022-09-09 | $12,998.03 | $12,998.03 | 4 | — | — |
| 2022-09-08 | $12,962.03 | $12,962.03 | 2 | — | — |
| 2022-09-07 | $13,262.07 | $13,262.07 | 3 | — | — |
| 2022-09-06 | $12,962.03 | $12,962.03 | 4 | — | — |
| 2022-09-02 | $13,202.06 | $13,202.06 | 4 | — | — |
| 2022-09-01 | $13,442.10 | $13,442.10 | 5 | — | — |
| 2022-08-31 | $13,682.14 | $13,682.14 | 3 | — | — |
| 2022-08-30 | $13,322.08 | $13,322.08 | 7 | — | — |
| 2022-08-29 | $13,802.16 | $13,802.16 | 5 | — | — |
| 2022-08-26 | $13,562.12 | $13,562.12 | 8 | — | — |
| 2022-08-25 | $14,090.20 | $14,090.20 | 2 | — | — |
| 2022-08-24 | $14,402.25 | $14,402.25 | 16 | — | — |
| 2022-08-23 | $13,412.10 | $13,412.10 | 8 | — | — |
| 2022-08-22 | $12,992.03 | $12,992.03 | 11 | — | — |
| 2022-08-19 | $12,601.97 | $12,601.97 | 4 | — | — |
| 2022-08-18 | $12,481.95 | $12,481.95 | 5 | — | — |
| 2022-08-17 | $12,601.97 | $12,601.97 | 5 | — | — |
| 2022-08-16 | $12,721.99 | $12,721.99 | 12 | — | — |
| 2022-08-15 | $13,412.10 | $13,412.10 | 17 | — | — |
| 2022-08-12 | $12,601.97 | $12,601.97 | 10 | — | — |
| 2022-08-11 | $12,421.94 | $12,421.94 | 18 | — | — |
| 2022-08-10 | $11,761.84 | $11,761.84 | 8 | — | — |
| 2022-08-09 | $11,401.78 | $11,401.78 | 9 | — | — |
| 2022-08-08 | $12,481.95 | $12,481.95 | 12 | — | — |
| 2022-08-05 | $11,581.81 | $11,581.81 | 4 | — | — |
| 2022-08-04 | $10,921.71 | $10,921.71 | 5 | — | — |
| 2022-08-03 | $11,281.76 | $11,281.76 | 6 | — | — |
| 2022-08-02 | $11,041.73 | $11,041.73 | 6 | — | — |
| 2022-08-01 | $10,531.65 | $10,531.65 | 2 | — | — |
| 2022-07-29 | $10,561.65 | $10,561.65 | 4 | — | — |
| 2022-07-28 | $10,621.66 | $10,621.66 | 15 | — | — |
| 2022-07-27 | $9,901.55 | $9,901.55 | 11 | — | — |
| 2022-07-26 | $9,361.46 | $9,361.46 | 28 | — | — |
| 2022-07-25 | $9,661.51 | $9,661.51 | 10 | — | — |
| 2022-07-22 | $9,601.50 | $9,601.50 | 15 | — | — |
| 2022-07-21 | $9,961.56 | $9,961.56 | 6 | — | — |
| 2022-07-20 | $9,961.56 | $9,961.56 | 9 | — | — |
| 2022-07-19 | $9,781.53 | $9,781.53 | 24 | — | — |
| 2022-07-18 | $9,961.56 | $9,961.56 | 74 | — | — |
| 2022-07-15 | $10,441.63 | $10,441.63 | 154 | — | — |
| 2022-07-14 | $9,181.43 | $9,181.43 | 11 | — | — |
| 2022-07-13 | $9,481.48 | $9,481.48 | 5 | — | — |
| 2022-07-12 | $9,721.52 | $9,721.52 | 3 | — | — |
| 2022-07-11 | $9,751.52 | $9,751.52 | 9 | — | — |
| 2022-07-08 | $10,141.58 | $10,141.58 | 5 | — | — |
| 2022-07-07 | $10,381.62 | $10,381.62 | 5 | — | — |
| 2022-07-06 | $10,201.59 | $10,201.59 | 4 | — | — |
| 2022-07-05 | $10,381.62 | $10,381.62 | 2 | — | — |
| 2022-07-01 | $10,081.58 | $10,081.58 | 4 | — | — |
| 2022-06-30 | $9,961.56 | $9,961.56 | 3 | — | — |
| 2022-06-29 | $9,781.53 | $9,781.53 | 7 | — | — |
| 2022-06-28 | $9,841.54 | $9,841.54 | 10 | — | — |
| 2022-06-27 | $10,201.59 | $10,201.59 | 9 | — | — |
| 2022-06-24 | $10,561.65 | $10,561.65 | 5 | — | — |
| 2022-06-23 | $10,501.64 | $10,501.64 | 7 | — | — |
| 2022-06-22 | $10,561.65 | $10,561.65 | 3 | — | — |
| 2022-06-21 | $10,681.67 | $10,681.67 | 9 | — | — |
| 2022-06-17 | $10,921.71 | $10,921.71 | 7 | — | — |
| 2022-06-16 | $10,621.66 | $10,621.66 | 3 | — | — |
| 2022-06-15 | $11,101.73 | $11,101.73 | 8 | — | — |
| 2022-06-14 | $10,441.63 | $10,441.63 | 7 | — | — |
| 2022-06-13 | $10,561.65 | $10,561.65 | 6 | — | — |
| 2022-06-10 | $10,801.69 | $10,801.69 | 8 | — | — |
| 2022-06-09 | $11,461.79 | $11,461.79 | 11 | — | — |
| 2022-06-08 | $12,601.97 | $12,601.97 | 7 | — | — |
| 2022-06-07 | $12,421.94 | $12,421.94 | 7 | — | — |
| 2022-06-06 | $12,481.95 | $12,481.95 | 9 | — | — |
| 2022-06-03 | $12,842.01 | $12,842.01 | 10 | — | — |
| 2022-06-02 | $12,842.01 | $12,842.01 | 3 | — | — |
| 2022-06-01 | $12,361.93 | $12,361.93 | 2 | — | — |
| 2022-05-31 | $12,782.00 | $12,782.00 | 4 | — | — |
| 2022-05-27 | $12,241.91 | $12,241.91 | 8 | — | — |
| 2022-05-26 | $12,061.88 | $12,061.88 | 4 | — | — |
| 2022-05-25 | $11,941.87 | $11,941.87 | 6 | — | — |
| 2022-05-24 | $11,581.81 | $11,581.81 | 5 | — | — |
| 2022-05-23 | $11,641.82 | $11,641.82 | 7 | — | — |
| 2022-05-20 | $10,741.68 | $10,741.68 | 5 | — | — |
| 2022-05-19 | $11,461.79 | $11,461.79 | 6 | — | — |
| 2022-05-18 | $11,281.76 | $11,281.76 | 5 | — | — |
| 2022-05-17 | $11,161.74 | $11,161.74 | 3 | — | — |
| 2022-05-16 | $10,321.61 | $10,321.61 | 12 | — | — |
| 2022-05-13 | $10,321.61 | $10,321.61 | 4 | — | — |
| 2022-05-12 | $9,661.51 | $9,661.51 | 9 | — | — |
| 2022-05-11 | $9,751.52 | $9,751.52 | 15 | — | — |
| 2022-05-10 | $9,991.56 | $9,991.56 | 13 | — | — |
| 2022-05-09 | $9,901.55 | $9,901.55 | 33 | — | — |
| 2022-05-06 | $10,861.70 | $10,861.70 | 11 | — | — |
| 2022-05-05 | $11,701.83 | $11,701.83 | 9 | — | — |
| 2022-05-04 | $11,461.79 | $11,461.79 | 8 | — | — |
| 2022-05-03 | $11,161.74 | $11,161.74 | 12 | — | — |
| 2022-05-02 | $11,281.76 | $11,281.76 | 12 | — | — |
| 2022-04-29 | $11,341.77 | $11,341.77 | 7 | — | — |
| 2022-04-28 | $11,341.77 | $11,341.77 | 7 | — | — |
| 2022-04-27 | $11,221.75 | $11,221.75 | 13 | — | — |
| 2022-04-26 | $11,401.78 | $11,401.78 | 12 | — | — |
| 2022-04-25 | $12,061.88 | $12,061.88 | 9 | — | — |
| 2022-04-22 | $12,001.88 | $12,001.88 | 12 | — | — |
| 2022-04-21 | $12,181.90 | $12,181.90 | 7 | — | — |
| 2022-04-20 | $12,481.95 | $12,481.95 | 8 | — | — |
| 2022-04-19 | $12,361.93 | $12,361.93 | 11 | — | — |
| 2022-04-18 | $12,181.90 | $12,181.90 | 44 | — | — |
| 2022-04-14 | $13,022.04 | $13,022.04 | 35 | — | — |
| 2022-04-13 | $13,502.11 | $13,502.11 | 11 | — | — |
| 2022-04-12 | $12,842.01 | $12,842.01 | 24 | — | — |
| 2022-04-11 | $13,502.11 | $13,502.11 | 18 | — | — |
| 2022-04-08 | $14,942.33 | $14,942.33 | 74 | — | — |
| 2022-04-07 | $14,942.33 | $14,942.33 | 101 | — | — |
| 2022-04-06 | $14,342.24 | $14,342.24 | 78 | — | — |
| 2022-04-05 | $13,802.16 | $13,802.16 | 78 | — | — |
| 2022-04-04 | $13,382.09 | $13,382.09 | 137 | — | — |
| 2022-04-01 | $13,112.05 | $13,112.05 | 3,522 | — | — |
| 2022-03-31 | $11,701.83 | $11,701.83 | 3 | — | — |
| 2022-03-30 | $12,241.91 | $12,241.91 | 8 | — | — |
| 2022-03-29 | $12,121.89 | $12,121.89 | 16 | — | — |
| 2022-03-28 | $11,761.84 | $11,761.84 | 19 | — | — |
| 2022-03-25 | $11,431.79 | $11,431.79 | 7 | — | — |
| 2022-03-24 | $11,761.84 | $11,761.84 | 14 | — | — |
| 2022-03-23 | $11,941.87 | $11,941.87 | 49 | — | — |
| 2022-03-22 | $10,801.69 | $10,801.69 | 13 | — | — |
| 2022-03-21 | $10,801.69 | $10,801.69 | 12 | — | — |
| 2022-03-18 | $10,621.66 | $10,621.66 | 16 | — | — |
| 2022-03-17 | $10,921.71 | $10,921.71 | 7 | — | — |
| 2022-03-16 | $10,681.67 | $10,681.67 | 6 | — | — |
| 2022-03-15 | $9,841.54 | $9,841.54 | 6 | — | — |
| 2022-03-14 | $9,901.55 | $9,901.55 | 9 | — | — |
| 2022-03-11 | $10,621.66 | $10,621.66 | 6 | — | — |
| 2022-03-10 | $10,741.68 | $10,741.68 | 8 | — | — |
| 2022-03-09 | $10,981.72 | $10,981.72 | 8 | — | — |
| 2022-03-08 | $10,561.65 | $10,561.65 | 20 | — | — |
| 2022-03-07 | $10,561.65 | $10,561.65 | 17 | — | — |
| 2022-03-04 | $10,981.72 | $10,981.72 | 8 | — | — |
| 2022-03-03 | $11,041.73 | $11,041.73 | 4 | — | — |
| 2022-03-02 | $11,161.74 | $11,161.74 | 6 | — | — |
| 2022-03-01 | $10,801.69 | $10,801.69 | 8 | — | — |
| 2022-02-28 | $11,041.73 | $11,041.73 | 6 | — | — |
| 2022-02-25 | $11,161.74 | $11,161.74 | 14 | — | — |
| 2022-02-24 | $11,341.77 | $11,341.77 | 16 | — | — |
| 2022-02-23 | $10,861.70 | $10,861.70 | 9 | — | — |
| 2022-02-22 | $11,461.79 | $11,461.79 | 28 | — | — |
| 2022-02-18 | $11,641.82 | $11,641.82 | 13 | — | — |
| 2022-02-17 | $11,701.83 | $11,701.83 | 6 | — | — |
| 2022-02-16 | $12,181.90 | $12,181.90 | 3 | — | — |
| 2022-02-15 | $12,061.88 | $12,061.88 | 5 | — | — |
| 2022-02-14 | $11,605.81 | $11,605.81 | 7 | — | — |
| 2022-02-11 | $12,139.90 | $12,139.90 | 8 | — | — |
| 2022-02-10 | $12,181.90 | $12,181.90 | 29 | — | — |
| 2022-02-09 | $12,331.93 | $12,331.93 | 10 | — | — |
| 2022-02-08 | $12,001.88 | $12,001.88 | 8 | — | — |
| 2022-02-07 | $11,941.87 | $11,941.87 | 50 | — | — |
| 2022-02-04 | $12,181.90 | $12,181.90 | 10 | — | — |
| 2022-02-03 | $11,401.78 | $11,401.78 | 20 | — | — |
| 2022-02-02 | $11,821.85 | $11,821.85 | 21 | — | — |
| 2022-02-01 | $12,217.91 | $12,217.91 | 29 | — | — |
| 2022-01-31 | $11,641.82 | $11,641.82 | 14 | — | — |
| 2022-01-28 | $11,341.77 | $11,341.77 | 17 | — | — |
| 2022-01-27 | $11,041.73 | $11,041.73 | 51 | — | — |
| 2022-01-26 | $11,461.79 | $11,461.79 | 51 | — | — |
| 2022-01-25 | $11,881.86 | $11,881.86 | 56 | — | — |
| 2022-01-24 | $11,941.87 | $11,941.87 | 63 | — | — |
| 2022-01-21 | $13,082.04 | $13,082.04 | 97 | — | — |
| 2022-01-20 | $13,082.04 | $13,082.04 | 422 | — | — |
| 2022-01-19 | $13,502.11 | $13,502.11 | 136 | — | — |
| 2022-01-18 | $13,022.04 | $13,022.04 | 334 | — | — |
| 2022-01-14 | $11,401.78 | $11,401.78 | 20 | — | — |
| 2022-01-13 | $11,281.76 | $11,281.76 | 21 | — | — |
| 2022-01-12 | $11,761.84 | $11,761.84 | 64 | — | — |
| 2022-01-11 | $11,401.78 | $11,401.78 | 52 | — | — |
| 2022-01-10 | $11,341.77 | $11,341.77 | 37 | — | — |
| 2022-01-07 | $11,521.80 | $11,521.80 | 28 | — | — |
| 2022-01-06 | $12,481.95 | $12,481.95 | 62 | — | — |
| 2022-01-05 | $11,581.81 | $11,581.81 | 14 | — | — |
| 2022-01-04 | $12,241.91 | $12,241.91 | 12 | — | — |
| 2022-01-03 | $12,181.90 | $12,181.90 | 44 | — | — |