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
- 2022-04-14 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 | $7,986.00 | $7,986.00 | 3 | — | — |
| 2022-12-29 | $8,005.80 | $8,005.80 | 3 | — | — |
| 2022-12-28 | $8,118.00 | $8,118.00 | 3 | — | — |
| 2022-12-27 | $7,986.00 | $7,986.00 | 2 | — | — |
| 2022-12-23 | $7,788.00 | $7,788.00 | 3 | — | — |
| 2022-12-22 | $8,052.00 | $8,052.00 | 6 | — | — |
| 2022-12-21 | $8,250.00 | $8,250.00 | 2 | — | — |
| 2022-12-20 | $8,184.00 | $8,184.00 | 7 | — | — |
| 2022-12-19 | $8,580.00 | $8,580.00 | 5 | — | — |
| 2022-12-16 | $9,015.60 | $9,015.60 | 26 | — | — |
| 2022-12-15 | $7,920.00 | $7,920.00 | 11 | — | — |
| 2022-12-14 | $8,910.00 | $8,910.00 | 23 | — | — |
| 2022-12-13 | $7,458.00 | $7,458.00 | 13 | — | — |
| 2022-12-12 | $8,250.00 | $8,250.00 | 3 | — | — |
| 2022-12-09 | $8,052.00 | $8,052.00 | 3 | — | — |
| 2022-12-08 | $8,712.00 | $8,712.00 | 2 | — | — |
| 2022-12-07 | $8,976.00 | $8,976.00 | 3 | — | — |
| 2022-12-06 | $8,448.00 | $8,448.00 | 8 | — | — |
| 2022-12-05 | $8,580.00 | $8,580.00 | 5 | — | — |
| 2022-12-02 | $8,824.20 | $8,824.20 | 6 | — | — |
| 2022-12-01 | $8,844.00 | $8,844.00 | 4 | — | — |
| 2022-11-30 | $8,514.00 | $8,514.00 | 16 | — | — |
| 2022-11-29 | $8,316.00 | $8,316.00 | 15 | — | — |
| 2022-11-28 | $8,580.00 | $8,580.00 | 28 | — | — |
| 2022-11-25 | $7,062.00 | $7,062.00 | 2 | — | — |
| 2022-11-23 | $7,194.00 | $7,194.00 | 1 | — | — |
| 2022-11-22 | $6,864.00 | $6,864.00 | 4 | — | — |
| 2022-11-21 | $7,788.00 | $7,788.00 | 6 | — | — |
| 2022-11-18 | $6,666.00 | $6,666.00 | 3 | — | — |
| 2022-11-17 | $6,864.00 | $6,864.00 | 2 | — | — |
| 2022-11-16 | $6,864.00 | $6,864.00 | 1 | — | — |
| 2022-11-15 | $7,062.00 | $7,062.00 | 3 | — | — |
| 2022-11-14 | $7,062.00 | $7,062.00 | 1 | — | — |
| 2022-11-11 | $6,798.00 | $6,798.00 | 2 | — | — |
| 2022-11-10 | $6,864.00 | $6,864.00 | 6 | — | — |
| 2022-11-09 | $6,600.00 | $6,600.00 | 5 | — | — |
| 2022-11-08 | $6,732.00 | $6,732.00 | 8 | — | — |
| 2022-11-07 | $6,534.00 | $6,534.00 | 4 | — | — |
| 2022-11-04 | $6,732.00 | $6,732.00 | 8 | — | — |
| 2022-11-03 | $7,062.00 | $7,062.00 | 2 | — | — |
| 2022-11-02 | $7,722.00 | $7,722.00 | 3 | — | — |
| 2022-11-01 | $7,260.00 | $7,260.00 | 5 | — | — |
| 2022-10-31 | $6,996.00 | $6,996.00 | 7 | — | — |
| 2022-10-28 | $6,798.00 | $6,798.00 | 3 | — | — |
| 2022-10-27 | $6,930.00 | $6,930.00 | 4 | — | — |
| 2022-10-26 | $7,062.00 | $7,062.00 | 3 | — | — |
| 2022-10-25 | $7,048.80 | $7,048.80 | 5 | — | — |
| 2022-10-24 | $6,798.00 | $6,798.00 | 6 | — | — |
| 2022-10-21 | $7,590.00 | $7,590.00 | 2 | — | — |
| 2022-10-20 | $7,722.00 | $7,722.00 | 1 | — | — |
| 2022-10-19 | $7,788.00 | $7,788.00 | 1 | — | — |
| 2022-10-18 | $8,184.00 | $8,184.00 | 1 | — | — |
| 2022-10-17 | $8,382.00 | $8,382.00 | 5 | — | — |
| 2022-10-14 | $7,788.00 | $7,788.00 | 3 | — | — |
| 2022-10-13 | $8,184.00 | $8,184.00 | 2 | — | — |
| 2022-10-12 | $7,854.00 | $7,854.00 | 7 | — | — |
| 2022-10-11 | $7,854.00 | $7,854.00 | 3 | — | — |
| 2022-10-10 | $7,656.00 | $7,656.00 | 4 | — | — |
| 2022-10-07 | $8,184.00 | $8,184.00 | 3 | — | — |
| 2022-10-06 | $8,850.60 | $8,850.60 | 3 | — | — |
| 2022-10-05 | $8,184.00 | $8,184.00 | 5 | — | — |
| 2022-10-04 | $8,580.00 | $8,580.00 | 9 | — | — |
| 2022-10-03 | $7,788.00 | $7,788.00 | 5 | — | — |
| 2022-09-30 | $7,543.80 | $7,543.80 | 4 | — | — |
| 2022-09-29 | $7,194.00 | $7,194.00 | 2 | — | — |
| 2022-09-28 | $7,590.00 | $7,590.00 | 6 | — | — |
| 2022-09-27 | $6,930.00 | $6,930.00 | 8 | — | — |
| 2022-09-26 | $7,062.00 | $7,062.00 | 8 | — | — |
| 2022-09-23 | $7,854.00 | $7,854.00 | 9 | — | — |
| 2022-09-22 | $7,847.40 | $7,847.40 | 6 | — | — |
| 2022-09-21 | $8,580.00 | $8,580.00 | 7 | — | — |
| 2022-09-20 | $8,844.00 | $8,844.00 | 14 | — | — |
| 2022-09-19 | $9,570.00 | $9,570.00 | 13 | — | — |
| 2022-09-16 | $9,372.00 | $9,372.00 | 9 | — | — |
| 2022-09-15 | $8,910.00 | $8,910.00 | 8 | — | — |
| 2022-09-14 | $8,712.00 | $8,712.00 | 9 | — | — |
| 2022-09-13 | $9,438.00 | $9,438.00 | 7 | — | — |
| 2022-09-12 | $9,042.00 | $9,042.00 | 4 | — | — |
| 2022-09-09 | $9,042.00 | $9,042.00 | 7 | — | — |
| 2022-09-08 | $8,778.00 | $8,778.00 | 4 | — | — |
| 2022-09-07 | $8,976.00 | $8,976.00 | 9 | — | — |
| 2022-09-06 | $8,976.00 | $8,976.00 | 4 | — | — |
| 2022-09-02 | $8,976.00 | $8,976.00 | 8 | — | — |
| 2022-09-01 | $9,174.00 | $9,174.00 | 27 | — | — |
| 2022-08-31 | $8,118.00 | $8,118.00 | 16 | — | — |
| 2022-08-30 | $8,844.00 | $8,844.00 | 17 | — | — |
| 2022-08-29 | $9,174.00 | $9,174.00 | 15 | — | — |
| 2022-08-26 | $9,504.00 | $9,504.00 | 39 | — | — |
| 2022-08-25 | $8,910.00 | $8,910.00 | 6 | — | — |
| 2022-08-24 | $8,778.00 | $8,778.00 | 11 | — | — |
| 2022-08-23 | $8,580.00 | $8,580.00 | 14 | — | — |
| 2022-08-22 | $8,316.00 | $8,316.00 | 23 | — | — |
| 2022-08-19 | $8,910.00 | $8,910.00 | 27 | — | — |
| 2022-08-18 | $9,108.00 | $9,108.00 | 135 | — | — |
| 2022-08-17 | $8,316.00 | $8,316.00 | 32 | — | — |
| 2022-08-16 | $7,854.00 | $7,854.00 | 4 | — | — |
| 2022-08-15 | $7,986.00 | $7,986.00 | 3 | — | — |
| 2022-08-12 | $8,184.00 | $8,184.00 | 11 | — | — |
| 2022-08-11 | $7,986.00 | $7,986.00 | 12 | — | — |
| 2022-08-10 | $7,656.00 | $7,656.00 | 9 | — | — |
| 2022-08-09 | $7,656.00 | $7,656.00 | 9 | — | — |
| 2022-08-08 | $7,854.00 | $7,854.00 | 20 | — | — |
| 2022-08-05 | $7,722.00 | $7,722.00 | 20 | — | — |
| 2022-08-04 | $7,590.00 | $7,590.00 | 18 | — | — |
| 2022-08-03 | $8,316.00 | $8,316.00 | 232 | — | — |
| 2022-08-02 | $8,052.00 | $8,052.00 | 128 | — | — |
| 2022-08-01 | $6,732.00 | $6,732.00 | 5 | — | — |
| 2022-07-29 | $6,798.00 | $6,798.00 | 12 | — | — |
| 2022-07-28 | $6,408.60 | $6,408.60 | 6 | — | — |
| 2022-07-27 | $6,402.00 | $6,402.00 | 16 | — | — |
| 2022-07-26 | $6,058.80 | $6,058.80 | 10 | — | — |
| 2022-07-25 | $6,072.00 | $6,072.00 | 18 | — | — |
| 2022-07-22 | $6,289.80 | $6,289.80 | 13 | — | — |
| 2022-07-21 | $6,613.20 | $6,613.20 | 27 | — | — |
| 2022-07-20 | $6,864.00 | $6,864.00 | 26 | — | — |
| 2022-07-19 | $7,055.40 | $7,055.40 | 7 | — | — |
| 2022-07-18 | $6,765.00 | $6,765.00 | 5 | — | — |
| 2022-07-15 | $6,732.00 | $6,732.00 | 15 | — | — |
| 2022-07-14 | $7,128.00 | $7,128.00 | 47 | — | — |
| 2022-07-13 | $6,996.00 | $6,996.00 | 23 | — | — |
| 2022-07-12 | $7,392.00 | $7,392.00 | 167 | — | — |
| 2022-07-11 | $8,052.00 | $8,052.00 | 16 | — | — |
| 2022-07-08 | $7,722.00 | $7,722.00 | 28 | — | — |
| 2022-07-07 | $7,128.00 | $7,128.00 | 5 | — | — |
| 2022-07-06 | $6,930.00 | $6,930.00 | 5 | — | — |
| 2022-07-05 | $6,996.00 | $6,996.00 | 11 | — | — |
| 2022-07-01 | $6,666.00 | $6,666.00 | 46 | — | — |
| 2022-06-30 | $6,336.00 | $6,336.00 | 6 | — | — |
| 2022-06-29 | $6,144.60 | $6,144.60 | 12 | — | — |
| 2022-06-28 | $6,006.00 | $6,006.00 | 5 | — | — |
| 2022-06-27 | $6,012.60 | $6,012.60 | 6 | — | — |
| 2022-06-24 | $6,184.20 | $6,184.20 | 21 | — | — |
| 2022-06-23 | $6,019.20 | $6,019.20 | 7 | — | — |
| 2022-06-22 | $5,676.00 | $5,676.00 | 14 | — | — |
| 2022-06-21 | $5,940.00 | $5,940.00 | 11 | — | — |
| 2022-06-17 | $6,138.00 | $6,138.00 | 27 | — | — |
| 2022-06-16 | $6,098.40 | $6,098.40 | 22 | — | — |
| 2022-06-15 | $5,874.00 | $5,874.00 | 29 | — | — |
| 2022-06-14 | $5,530.80 | $5,530.80 | 10 | — | — |
| 2022-06-13 | $5,484.60 | $5,484.60 | 21 | — | — |
| 2022-06-10 | $6,019.20 | $6,019.20 | 26 | — | — |
| 2022-06-09 | $6,322.80 | $6,322.80 | 22 | — | — |
| 2022-06-08 | $6,342.60 | $6,342.60 | 17 | — | — |
| 2022-06-07 | $6,507.60 | $6,507.60 | 37 | — | — |
| 2022-06-06 | $6,600.00 | $6,600.00 | 37 | — | — |
| 2022-06-03 | $6,996.00 | $6,996.00 | 14 | — | — |
| 2022-06-02 | $6,996.00 | $6,996.00 | 16 | — | — |
| 2022-06-01 | $7,194.00 | $7,194.00 | 20 | — | — |
| 2022-05-31 | $7,128.00 | $7,128.00 | 14 | — | — |
| 2022-05-27 | $7,392.00 | $7,392.00 | 45 | — | — |
| 2022-05-26 | $7,722.00 | $7,722.00 | 23 | — | — |
| 2022-05-25 | $7,854.00 | $7,854.00 | 20 | — | — |
| 2022-05-24 | $7,887.00 | $7,887.00 | 30 | — | — |
| 2022-05-23 | $8,052.00 | $8,052.00 | 14 | — | — |
| 2022-05-20 | $8,052.00 | $8,052.00 | 13 | — | — |
| 2022-05-19 | $8,118.00 | $8,118.00 | 12 | — | — |
| 2022-05-18 | $8,118.00 | $8,118.00 | 32 | — | — |
| 2022-05-17 | $8,382.00 | $8,382.00 | 29 | — | — |
| 2022-05-16 | $7,788.00 | $7,788.00 | 33 | — | — |
| 2022-05-13 | $8,382.00 | $8,382.00 | 46 | — | — |
| 2022-05-12 | $7,920.00 | $7,920.00 | 46 | — | — |
| 2022-05-11 | $7,246.80 | $7,246.80 | 75 | — | — |
| 2022-05-10 | $8,184.00 | $8,184.00 | 47 | — | — |
| 2022-05-09 | $8,184.00 | $8,184.00 | 66 | — | — |
| 2022-05-06 | $8,580.00 | $8,580.00 | 66 | — | — |
| 2022-05-05 | $9,042.00 | $9,042.00 | 232 | — | — |
| 2022-05-04 | $10,362.00 | $10,362.00 | 2,625 | — | — |
| 2022-05-03 | $8,448.00 | $8,448.00 | 126 | — | — |
| 2022-05-02 | $7,986.00 | $7,986.00 | 91 | — | — |
| 2022-04-29 | $7,986.00 | $7,986.00 | 98 | — | — |
| 2022-04-28 | $8,580.00 | $8,580.00 | 175 | — | — |
| 2022-04-27 | $9,240.00 | $9,240.00 | 702 | — | — |
| 2022-04-26 | $8,448.00 | $8,448.00 | 314 | — | — |
| 2022-04-25 | $8,778.00 | $8,778.00 | 172 | — | — |
| 2022-04-22 | $9,834.00 | $9,834.00 | 213 | — | — |
| 2022-04-21 | $11,550.00 | $11,550.00 | 501 | — | — |
| 2022-04-20 | $15,180.00 | $15,180.00 | 671 | — | — |
| 2022-04-19 | $16,038.00 | $16,038.00 | 16,450 | — | — |
| 2022-04-18 | $11,418.00 | $11,418.00 | 153 | — | — |
| 2022-04-14 | $13,926.00 | $13,926.00 | 573 | — | — |