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
- 2020-02-13 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 | $1,820.00 | $1,820.00 | 235 | — | — |
| 2022-12-29 | $1,838.00 | $1,838.00 | 774 | — | — |
| 2022-12-28 | $1,740.00 | $1,740.00 | 157 | — | — |
| 2022-12-27 | $1,680.00 | $1,680.00 | 117 | — | — |
| 2022-12-23 | $1,566.00 | $1,566.00 | 120 | — | — |
| 2022-12-22 | $1,490.00 | $1,490.00 | 27 | — | — |
| 2022-12-21 | $1,492.00 | $1,492.00 | 132 | — | — |
| 2022-12-20 | $1,440.00 | $1,440.00 | 239 | — | — |
| 2022-12-19 | $1,628.00 | $1,628.00 | 64 | — | — |
| 2022-12-16 | $1,700.00 | $1,700.00 | 171 | — | — |
| 2022-12-15 | $1,680.00 | $1,680.00 | 160 | — | — |
| 2022-12-14 | $1,570.00 | $1,570.00 | 405 | — | — |
| 2022-12-13 | $1,670.00 | $1,670.00 | 308 | — | — |
| 2022-12-12 | $1,822.00 | $1,822.00 | 2,055 | — | — |
| 2022-12-09 | $1,780.00 | $1,780.00 | 754 | — | — |
| 2022-12-08 | $1,752.00 | $1,752.00 | 352 | — | — |
| 2022-12-07 | $1,576.00 | $1,576.00 | 427 | — | — |
| 2022-12-06 | $1,560.00 | $1,560.00 | 909 | — | — |
| 2022-12-05 | $1,390.00 | $1,390.00 | 377 | — | — |
| 2022-12-02 | $1,338.00 | $1,338.00 | 255 | — | — |
| 2022-12-01 | $1,220.00 | $1,220.00 | 181 | — | — |
| 2022-11-30 | $1,246.00 | $1,246.00 | 626 | — | — |
| 2022-11-29 | $1,038.00 | $1,038.00 | 510 | — | — |
| 2022-11-28 | $908.00 | $908.00 | 417 | — | — |
| 2022-11-25 | $778.00 | $778.00 | 220 | — | — |
| 2022-11-23 | $700.00 | $700.00 | 183 | — | — |
| 2022-11-22 | $700.00 | $700.00 | 166 | — | — |
| 2022-11-21 | $696.00 | $696.00 | 395 | — | — |
| 2022-11-18 | $680.00 | $680.00 | 997 | — | — |
| 2022-11-17 | $638.00 | $638.00 | 81 | — | — |
| 2022-11-16 | $620.00 | $620.00 | 141 | — | — |
| 2022-11-15 | $640.00 | $640.00 | 185 | — | — |
| 2022-11-14 | $670.00 | $670.00 | 106 | — | — |
| 2022-11-11 | $686.00 | $686.00 | 51 | — | — |
| 2022-11-10 | $650.00 | $650.00 | 220 | — | — |
| 2022-11-09 | $726.00 | $726.00 | 55 | — | — |
| 2022-11-08 | $726.00 | $726.00 | 44 | — | — |
| 2022-11-07 | $748.00 | $748.00 | 47 | — | — |
| 2022-11-04 | $742.00 | $742.00 | 65 | — | — |
| 2022-11-03 | $762.00 | $762.00 | 17 | — | — |
| 2022-11-02 | $768.00 | $768.00 | 32 | — | — |
| 2022-11-01 | $772.00 | $772.00 | 24 | — | — |
| 2022-10-31 | $762.00 | $762.00 | 37 | — | — |
| 2022-10-28 | $782.00 | $782.00 | 27 | — | — |
| 2022-10-27 | $774.00 | $774.00 | 37 | — | — |
| 2022-10-26 | $780.00 | $780.00 | 59 | — | — |
| 2022-10-25 | $778.00 | $778.00 | 42 | — | — |
| 2022-10-24 | $746.00 | $746.00 | 24 | — | — |
| 2022-10-21 | $752.00 | $752.00 | 20 | — | — |
| 2022-10-20 | $764.00 | $764.00 | 18 | — | — |
| 2022-10-19 | $740.00 | $740.00 | 51 | — | — |
| 2022-10-18 | $766.00 | $766.00 | 39 | — | — |
| 2022-10-17 | $780.00 | $780.00 | 21 | — | — |
| 2022-10-14 | $762.00 | $762.00 | 51 | — | — |
| 2022-10-13 | $786.00 | $786.00 | 25 | — | — |
| 2022-10-12 | $760.00 | $760.00 | 39 | — | — |
| 2022-10-11 | $746.00 | $746.00 | 51 | — | — |
| 2022-10-10 | $762.00 | $762.00 | 44 | — | — |
| 2022-10-07 | $760.00 | $760.00 | 31 | — | — |
| 2022-10-06 | $800.00 | $800.00 | 41 | — | — |
| 2022-10-05 | $796.00 | $796.00 | 79 | — | — |
| 2022-10-04 | $800.00 | $800.00 | 58 | — | — |
| 2022-10-03 | $746.00 | $746.00 | 57 | — | — |
| 2022-09-30 | $752.00 | $752.00 | 78 | — | — |
| 2022-09-29 | $740.00 | $740.00 | 103 | — | — |
| 2022-09-28 | $752.00 | $752.00 | 49 | — | — |
| 2022-09-27 | $770.00 | $770.00 | 26 | — | — |
| 2022-09-26 | $790.00 | $790.00 | 28 | — | — |
| 2022-09-23 | $802.00 | $802.00 | 33 | — | — |
| 2022-09-22 | $806.00 | $806.00 | 50 | — | — |
| 2022-09-21 | $790.00 | $790.00 | 76 | — | — |
| 2022-09-20 | $810.00 | $810.00 | 54 | — | — |
| 2022-09-19 | $834.00 | $834.00 | 46 | — | — |
| 2022-09-16 | $840.00 | $840.00 | 186 | — | — |
| 2022-09-15 | $818.00 | $818.00 | 22 | — | — |
| 2022-09-14 | $812.00 | $812.00 | 57 | — | — |
| 2022-09-13 | $820.00 | $820.00 | 90 | — | — |
| 2022-09-12 | $860.00 | $860.00 | 42 | — | — |
| 2022-09-09 | $860.00 | $860.00 | 43 | — | — |
| 2022-09-08 | $878.00 | $878.00 | 44 | — | — |
| 2022-09-07 | $856.00 | $856.00 | 41 | — | — |
| 2022-09-06 | $820.00 | $820.00 | 19 | — | — |
| 2022-09-02 | $840.00 | $840.00 | 26 | — | — |
| 2022-09-01 | $822.00 | $822.00 | 34 | — | — |
| 2022-08-31 | $850.00 | $850.00 | 12 | — | — |
| 2022-08-30 | $846.00 | $846.00 | 34 | — | — |
| 2022-08-29 | $868.00 | $868.00 | 22 | — | — |
| 2022-08-26 | $872.00 | $872.00 | 34 | — | — |
| 2022-08-25 | $888.00 | $888.00 | 35 | — | — |
| 2022-08-24 | $860.00 | $860.00 | 69 | — | — |
| 2022-08-23 | $810.00 | $810.00 | 56 | — | — |
| 2022-08-22 | $860.00 | $860.00 | 52 | — | — |
| 2022-08-19 | $880.00 | $880.00 | 121 | — | — |
| 2022-08-18 | $920.00 | $920.00 | 409 | — | — |
| 2022-08-17 | $884.00 | $884.00 | 39 | — | — |
| 2022-08-16 | $900.00 | $900.00 | 137 | — | — |
| 2022-08-15 | $850.00 | $850.00 | 60 | — | — |
| 2022-08-12 | $880.00 | $880.00 | 72 | — | — |
| 2022-08-11 | $806.00 | $806.00 | 355 | — | — |
| 2022-08-10 | $882.00 | $882.00 | 152 | — | — |
| 2022-08-09 | $792.00 | $792.00 | 55 | — | — |
| 2022-08-08 | $786.00 | $786.00 | 132 | — | — |
| 2022-08-05 | $754.00 | $754.00 | 79 | — | — |
| 2022-08-04 | $740.00 | $740.00 | 149 | — | — |
| 2022-08-03 | $716.00 | $716.00 | 161 | — | — |
| 2022-08-02 | $700.00 | $700.00 | 159 | — | — |
| 2022-08-01 | $710.00 | $710.00 | 78 | — | — |
| 2022-07-29 | $738.00 | $738.00 | 46 | — | — |
| 2022-07-28 | $756.00 | $756.00 | 49 | — | — |
| 2022-07-27 | $778.00 | $778.00 | 28 | — | — |
| 2022-07-26 | $768.00 | $768.00 | 34 | — | — |
| 2022-07-25 | $796.00 | $796.00 | 61 | — | — |
| 2022-07-22 | $800.00 | $800.00 | 126 | — | — |
| 2022-07-21 | $760.00 | $760.00 | 50 | — | — |
| 2022-07-20 | $734.00 | $734.00 | 212 | — | — |
| 2022-07-19 | $730.00 | $730.00 | 203 | — | — |
| 2022-07-18 | $732.00 | $732.00 | 165 | — | — |
| 2022-07-15 | $720.00 | $720.00 | 34 | — | — |
| 2022-07-14 | $736.00 | $736.00 | 16 | — | — |
| 2022-07-13 | $712.00 | $712.00 | 93 | — | — |
| 2022-07-12 | $740.00 | $740.00 | 26 | — | — |
| 2022-07-11 | $740.00 | $740.00 | 41 | — | — |
| 2022-07-08 | $778.00 | $778.00 | 37 | — | — |
| 2022-07-07 | $750.00 | $750.00 | 26 | — | — |
| 2022-07-06 | $740.00 | $740.00 | 64 | — | — |
| 2022-07-05 | $736.00 | $736.00 | 39 | — | — |
| 2022-07-01 | $750.00 | $750.00 | 67 | — | — |
| 2022-06-30 | $770.00 | $770.00 | 334 | — | — |
| 2022-06-29 | $740.00 | $740.00 | 233 | — | — |
| 2022-06-28 | $780.00 | $780.00 | 62 | — | — |
| 2022-06-27 | $764.00 | $764.00 | 56 | — | — |
| 2022-06-24 | $790.00 | $790.00 | 145 | — | — |
| 2022-06-23 | $766.00 | $766.00 | 322 | — | — |
| 2022-06-22 | $718.00 | $718.00 | 99 | — | — |
| 2022-06-21 | $682.00 | $682.00 | 123 | — | — |
| 2022-06-17 | $692.00 | $692.00 | 39 | — | — |
| 2022-06-16 | $676.00 | $676.00 | 65 | — | — |
| 2022-06-15 | $684.00 | $684.00 | 95 | — | — |
| 2022-06-14 | $672.00 | $672.00 | 144 | — | — |
| 2022-06-13 | $696.00 | $696.00 | 102 | — | — |
| 2022-06-10 | $756.00 | $756.00 | 29 | — | — |
| 2022-06-09 | $762.00 | $762.00 | 110 | — | — |
| 2022-06-08 | $780.00 | $780.00 | 57 | — | — |
| 2022-06-07 | $764.00 | $764.00 | 72 | — | — |
| 2022-06-06 | $772.00 | $772.00 | 63 | — | — |
| 2022-06-03 | $780.00 | $780.00 | 83 | — | — |
| 2022-06-02 | $796.00 | $796.00 | 122 | — | — |
| 2022-06-01 | $742.00 | $742.00 | 32 | — | — |
| 2022-05-31 | $768.00 | $768.00 | 58 | — | — |
| 2022-05-27 | $756.00 | $756.00 | 117 | — | — |
| 2022-05-26 | $710.00 | $710.00 | 149 | — | — |
| 2022-05-25 | $742.00 | $742.00 | 1,082 | — | — |
| 2022-05-24 | $670.00 | $670.00 | 157 | — | — |
| 2022-05-23 | $738.00 | $738.00 | 122 | — | — |
| 2022-05-20 | $738.00 | $738.00 | 107 | — | — |
| 2022-05-19 | $768.00 | $768.00 | 108 | — | — |
| 2022-05-18 | $770.00 | $770.00 | 91 | — | — |
| 2022-05-17 | $834.00 | $834.00 | 29 | — | — |
| 2022-05-16 | $818.00 | $818.00 | 34 | — | — |
| 2022-05-13 | $820.00 | $820.00 | 616 | — | — |
| 2022-05-12 | $748.00 | $748.00 | 389 | — | — |
| 2022-05-11 | $736.00 | $736.00 | 83 | — | — |
| 2022-05-10 | $742.00 | $742.00 | 97 | — | — |
| 2022-05-09 | $798.00 | $798.00 | 112 | — | — |
| 2022-05-06 | $894.00 | $894.00 | 41 | — | — |
| 2022-05-05 | $920.00 | $920.00 | 39 | — | — |
| 2022-05-04 | $926.00 | $926.00 | 71 | — | — |
| 2022-05-03 | $896.00 | $896.00 | 57 | — | — |
| 2022-05-02 | $850.00 | $850.00 | 171 | — | — |
| 2022-04-29 | $834.00 | $834.00 | 64 | — | — |
| 2022-04-28 | $832.00 | $832.00 | 91 | — | — |
| 2022-04-27 | $856.00 | $856.00 | 32 | — | — |
| 2022-04-26 | $860.00 | $860.00 | 122 | — | — |
| 2022-04-25 | $882.00 | $882.00 | 82 | — | — |
| 2022-04-22 | $904.00 | $904.00 | 80 | — | — |
| 2022-04-21 | $898.00 | $898.00 | 332 | — | — |
| 2022-04-20 | $996.00 | $996.00 | 67 | — | — |
| 2022-04-19 | $1,004.00 | $1,004.00 | 98 | — | — |
| 2022-04-18 | $980.00 | $980.00 | 125 | — | — |
| 2022-04-14 | $1,010.00 | $1,010.00 | 141 | — | — |
| 2022-04-13 | $980.00 | $980.00 | 140 | — | — |
| 2022-04-12 | $956.00 | $956.00 | 110 | — | — |
| 2022-04-11 | $966.00 | $966.00 | 67 | — | — |
| 2022-04-08 | $966.00 | $966.00 | 248 | — | — |
| 2022-04-07 | $1,020.00 | $1,020.00 | 578 | — | — |
| 2022-04-06 | $1,080.00 | $1,080.00 | 194 | — | — |
| 2022-04-05 | $1,176.00 | $1,176.00 | 211 | — | — |
| 2022-04-04 | $1,120.00 | $1,120.00 | 147 | — | — |
| 2022-04-01 | $1,080.00 | $1,080.00 | 191 | — | — |
| 2022-03-31 | $1,056.00 | $1,056.00 | 104 | — | — |
| 2022-03-30 | $1,060.00 | $1,060.00 | 191 | — | — |
| 2022-03-29 | $1,020.00 | $1,020.00 | 339 | — | — |
| 2022-03-28 | $1,018.00 | $1,018.00 | 186 | — | — |
| 2022-03-25 | $1,024.00 | $1,024.00 | 272 | — | — |
| 2022-03-24 | $986.00 | $986.00 | 214 | — | — |
| 2022-03-23 | $976.00 | $976.00 | 339 | — | — |
| 2022-03-22 | $966.00 | $966.00 | 531 | — | — |
| 2022-03-21 | $900.00 | $900.00 | 183 | — | — |
| 2022-03-18 | $898.00 | $898.00 | 536 | — | — |
| 2022-03-17 | $910.00 | $910.00 | 780 | — | — |
| 2022-03-16 | $772.00 | $772.00 | 301 | — | — |
| 2022-03-15 | $748.00 | $748.00 | 146 | — | — |
| 2022-03-14 | $706.00 | $706.00 | 714 | — | — |
| 2022-03-11 | $816.00 | $816.00 | 316 | — | — |
| 2022-03-10 | $840.00 | $840.00 | 711 | — | — |
| 2022-03-09 | $860.00 | $860.00 | 161 | — | — |
| 2022-03-08 | $800.00 | $800.00 | 503 | — | — |
| 2022-03-07 | $780.00 | $780.00 | 398 | — | — |
| 2022-03-04 | $840.00 | $840.00 | 569 | — | — |
| 2022-03-03 | $946.00 | $946.00 | 825 | — | — |
| 2022-03-02 | $934.00 | $934.00 | 6,074 | — | — |
| 2022-03-01 | $1,032.00 | $1,032.00 | 802 | — | — |
| 2022-02-28 | $906.00 | $906.00 | 93 | — | — |
| 2022-02-25 | $924.00 | $924.00 | 169 | — | — |
| 2022-02-24 | $878.00 | $878.00 | 285 | — | — |
| 2022-02-23 | $856.00 | $856.00 | 236 | — | — |
| 2022-02-22 | $900.00 | $900.00 | 292 | — | — |
| 2022-02-18 | $974.00 | $974.00 | 752 | — | — |
| 2022-02-17 | $1,062.00 | $1,062.00 | 110 | — | — |
| 2022-02-16 | $1,122.00 | $1,122.00 | 103 | — | — |
| 2022-02-15 | $1,164.00 | $1,164.00 | 70 | — | — |
| 2022-02-14 | $1,160.00 | $1,160.00 | 45 | — | — |
| 2022-02-11 | $1,200.00 | $1,200.00 | 126 | — | — |
| 2022-02-10 | $1,264.00 | $1,264.00 | 68 | — | — |
| 2022-02-09 | $1,282.00 | $1,282.00 | 129 | — | — |
| 2022-02-08 | $1,260.00 | $1,260.00 | 55 | — | — |
| 2022-02-07 | $1,236.00 | $1,236.00 | 140 | — | — |
| 2022-02-04 | $1,254.00 | $1,254.00 | 100 | — | — |
| 2022-02-03 | $1,212.00 | $1,212.00 | 67 | — | — |
| 2022-02-02 | $1,284.00 | $1,284.00 | 254 | — | — |
| 2022-02-01 | $1,236.00 | $1,236.00 | 103 | — | — |
| 2022-01-31 | $1,282.00 | $1,282.00 | 130 | — | — |
| 2022-01-28 | $1,240.00 | $1,240.00 | 176 | — | — |
| 2022-01-27 | $1,210.00 | $1,210.00 | 152 | — | — |
| 2022-01-26 | $1,252.00 | $1,252.00 | 106 | — | — |
| 2022-01-25 | $1,224.00 | $1,224.00 | 233 | — | — |
| 2022-01-24 | $1,200.00 | $1,200.00 | 286 | — | — |
| 2022-01-21 | $1,190.00 | $1,190.00 | 425 | — | — |
| 2022-01-20 | $1,300.00 | $1,300.00 | 647 | — | — |
| 2022-01-19 | $1,258.00 | $1,258.00 | 2,227 | — | — |
| 2022-01-18 | $1,044.00 | $1,044.00 | 528 | — | — |
| 2022-01-14 | $1,100.00 | $1,100.00 | 454 | — | — |
| 2022-01-13 | $1,160.00 | $1,160.00 | 459 | — | — |
| 2022-01-12 | $1,304.00 | $1,304.00 | 185 | — | — |
| 2022-01-11 | $1,296.00 | $1,296.00 | 438 | — | — |
| 2022-01-10 | $1,242.00 | $1,242.00 | 252 | — | — |
| 2022-01-07 | $1,322.00 | $1,322.00 | 336 | — | — |
| 2022-01-06 | $1,298.00 | $1,298.00 | 543 | — | — |
| 2022-01-05 | $1,260.00 | $1,260.00 | 1,557 | — | — |
| 2022-01-04 | $1,426.00 | $1,426.00 | 482 | — | — |
| 2022-01-03 | $1,518.00 | $1,518.00 | 721 | — | — |