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
- 2021-03-23 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 | $5,220.00 | $5,220.00 | 8 | — | — |
| 2022-12-29 | $5,904.00 | $5,904.00 | 5 | — | — |
| 2022-12-28 | $5,868.00 | $5,868.00 | 28 | — | — |
| 2022-12-27 | $5,796.00 | $5,796.00 | 10 | — | — |
| 2022-12-23 | $5,796.00 | $5,796.00 | 2 | — | — |
| 2022-12-22 | $5,832.00 | $5,832.00 | 3 | — | — |
| 2022-12-21 | $5,796.00 | $5,796.00 | 5 | — | — |
| 2022-12-20 | $5,724.00 | $5,724.00 | 34 | — | — |
| 2022-12-19 | $5,724.00 | $5,724.00 | 15 | — | — |
| 2022-12-16 | $6,156.00 | $6,156.00 | 7 | — | — |
| 2022-12-15 | $5,796.00 | $5,796.00 | 33 | — | — |
| 2022-12-14 | $6,084.00 | $6,084.00 | 4 | — | — |
| 2022-12-13 | $6,228.00 | $6,228.00 | 8 | — | — |
| 2022-12-12 | $6,084.00 | $6,084.00 | 9 | — | — |
| 2022-12-09 | $5,760.00 | $5,760.00 | 15 | — | — |
| 2022-12-08 | $5,724.00 | $5,724.00 | 6 | — | — |
| 2022-12-07 | $5,940.00 | $5,940.00 | 36 | — | — |
| 2022-12-06 | $5,886.00 | $5,886.00 | 15 | — | — |
| 2022-12-05 | $5,904.00 | $5,904.00 | 9 | — | — |
| 2022-12-02 | $6,264.00 | $6,264.00 | 200 | — | — |
| 2022-12-01 | $6,462.00 | $6,462.00 | 84 | — | — |
| 2022-11-30 | $6,516.00 | $6,516.00 | 62 | — | — |
| 2022-11-29 | $6,336.00 | $6,336.00 | 125 | — | — |
| 2022-11-28 | $5,742.00 | $5,742.00 | 57 | — | — |
| 2022-11-25 | $5,472.00 | $5,472.00 | 74 | — | — |
| 2022-11-23 | $5,400.00 | $5,400.00 | 81 | — | — |
| 2022-11-22 | $5,364.00 | $5,364.00 | 127 | — | — |
| 2022-11-21 | $5,184.00 | $5,184.00 | 20 | — | — |
| 2022-11-18 | $5,220.00 | $5,220.00 | 47 | — | — |
| 2022-11-17 | $4,860.00 | $4,860.00 | 34 | — | — |
| 2022-11-16 | $4,806.00 | $4,806.00 | 33 | — | — |
| 2022-11-15 | $4,464.00 | $4,464.00 | 3 | — | — |
| 2022-11-14 | $4,680.00 | $4,680.00 | 53 | — | — |
| 2022-11-11 | $4,572.00 | $4,572.00 | 13 | — | — |
| 2022-11-10 | $4,248.00 | $4,248.00 | 17 | — | — |
| 2022-11-09 | $3,985.20 | $3,985.20 | 7 | — | — |
| 2022-11-08 | $4,356.00 | $4,356.00 | 10 | — | — |
| 2022-11-07 | $4,284.00 | $4,284.00 | 10 | — | — |
| 2022-11-04 | $4,104.00 | $4,104.00 | 6 | — | — |
| 2022-11-03 | $3,981.60 | $3,981.60 | 6 | — | — |
| 2022-11-02 | $4,104.00 | $4,104.00 | 13 | — | — |
| 2022-11-01 | $4,024.80 | $4,024.80 | 12 | — | — |
| 2022-10-31 | $3,906.00 | $3,906.00 | 25 | — | — |
| 2022-10-28 | $3,780.00 | $3,780.00 | 10 | — | — |
| 2022-10-27 | $3,636.00 | $3,636.00 | 24 | — | — |
| 2022-10-26 | $3,582.00 | $3,582.00 | 2 | — | — |
| 2022-10-25 | $3,492.00 | $3,492.00 | 83 | — | — |
| 2022-10-24 | $3,546.00 | $3,546.00 | 6 | — | — |
| 2022-10-21 | $3,639.60 | $3,639.60 | 18 | — | — |
| 2022-10-20 | $3,780.00 | $3,780.00 | 12 | — | — |
| 2022-10-19 | $3,780.00 | $3,780.00 | 34 | — | — |
| 2022-10-18 | $3,294.00 | $3,294.00 | 28 | — | — |
| 2022-10-17 | $3,117.60 | $3,117.60 | 1 | — | — |
| 2022-10-14 | $3,168.00 | $3,168.00 | 9 | — | — |
| 2022-10-13 | $2,988.00 | $2,988.00 | 8 | — | — |
| 2022-10-12 | $3,060.00 | $3,060.00 | 19 | — | — |
| 2022-10-11 | $3,276.00 | $3,276.00 | 26 | — | — |
| 2022-10-10 | $3,060.00 | $3,060.00 | 104 | — | — |
| 2022-10-07 | $2,509.20 | $2,509.20 | 21 | — | — |
| 2022-10-06 | $2,304.00 | $2,304.00 | 15 | — | — |
| 2022-10-05 | $2,106.00 | $2,106.00 | 5 | — | — |
| 2022-10-04 | $2,142.00 | $2,142.00 | 12 | — | — |
| 2022-10-03 | $2,016.00 | $2,016.00 | 3 | — | — |
| 2022-09-30 | $2,034.00 | $2,034.00 | 3 | — | — |
| 2022-09-29 | $2,088.00 | $2,088.00 | 3 | — | — |
| 2022-09-28 | $2,005.20 | $2,005.20 | 5 | — | — |
| 2022-09-27 | $2,070.00 | $2,070.00 | 4 | — | — |
| 2022-09-26 | $2,048.40 | $2,048.40 | 1 | — | — |
| 2022-09-23 | $2,088.00 | $2,088.00 | 5 | — | — |
| 2022-09-22 | $2,196.00 | $2,196.00 | 16 | — | — |
| 2022-09-21 | $2,170.80 | $2,170.80 | 13 | — | — |
| 2022-09-20 | $2,268.00 | $2,268.00 | 9 | — | — |
| 2022-09-19 | $2,268.00 | $2,268.00 | 3 | — | — |
| 2022-09-16 | $2,304.00 | $2,304.00 | 7 | — | — |
| 2022-09-15 | $2,268.00 | $2,268.00 | 13 | — | — |
| 2022-09-14 | $2,124.00 | $2,124.00 | 16 | — | — |
| 2022-09-13 | $1,980.00 | $1,980.00 | 2 | — | — |
| 2022-09-12 | $2,016.00 | $2,016.00 | 7 | — | — |
| 2022-09-09 | $1,980.00 | $1,980.00 | 89 | — | — |
| 2022-09-08 | $2,088.00 | $2,088.00 | 10 | — | — |
| 2022-09-07 | $2,088.00 | $2,088.00 | 4 | — | — |
| 2022-09-06 | $1,944.00 | $1,944.00 | 22 | — | — |
| 2022-09-02 | $1,980.00 | $1,980.00 | 6 | — | — |
| 2022-09-01 | $1,893.60 | $1,893.60 | 2 | — | — |
| 2022-08-31 | $1,836.00 | $1,836.00 | 4 | — | — |
| 2022-08-30 | $1,800.00 | $1,800.00 | 10 | — | — |
| 2022-08-29 | $1,972.80 | $1,972.80 | 8 | — | — |
| 2022-08-26 | $2,034.00 | $2,034.00 | 4 | — | — |
| 2022-08-25 | $1,998.00 | $1,998.00 | 9 | — | — |
| 2022-08-24 | $2,052.00 | $2,052.00 | 7 | — | — |
| 2022-08-23 | $2,037.60 | $2,037.60 | 25 | — | — |
| 2022-08-22 | $2,160.00 | $2,160.00 | 3 | — | — |
| 2022-08-19 | $2,196.00 | $2,196.00 | 14 | — | — |
| 2022-08-18 | $2,178.00 | $2,178.00 | 14 | — | — |
| 2022-08-17 | $2,232.00 | $2,232.00 | 4 | — | — |
| 2022-08-16 | $2,268.00 | $2,268.00 | 16 | — | — |
| 2022-08-15 | $2,300.40 | $2,300.40 | 29 | — | — |
| 2022-08-12 | $2,304.00 | $2,304.00 | 21 | — | — |
| 2022-08-11 | $2,365.20 | $2,365.20 | 3 | — | — |
| 2022-08-10 | $2,358.00 | $2,358.00 | 3 | — | — |
| 2022-08-09 | $2,376.00 | $2,376.00 | 10 | — | — |
| 2022-08-08 | $2,340.00 | $2,340.00 | 9 | — | — |
| 2022-08-05 | $2,376.00 | $2,376.00 | 7 | — | — |
| 2022-08-04 | $2,368.80 | $2,368.80 | 34 | — | — |
| 2022-08-03 | $2,358.00 | $2,358.00 | 20 | — | — |
| 2022-08-02 | $2,304.00 | $2,304.00 | 20 | — | — |
| 2022-08-01 | $2,221.20 | $2,221.20 | 8 | — | — |
| 2022-07-29 | $2,282.40 | $2,282.40 | 1 | — | — |
| 2022-07-28 | $2,293.20 | $2,293.20 | 11 | — | — |
| 2022-07-27 | $2,268.00 | $2,268.00 | 16 | — | — |
| 2022-07-26 | $2,199.60 | $2,199.60 | 5 | — | — |
| 2022-07-25 | $2,250.00 | $2,250.00 | 12 | — | — |
| 2022-07-22 | $2,149.20 | $2,149.20 | 2 | — | — |
| 2022-07-21 | $2,142.00 | $2,142.00 | 3 | — | — |
| 2022-07-20 | $2,149.20 | $2,149.20 | 6 | — | — |
| 2022-07-19 | $2,088.00 | $2,088.00 | 7 | — | — |
| 2022-07-18 | $2,124.00 | $2,124.00 | 2 | — | — |
| 2022-07-15 | $2,185.20 | $2,185.20 | 2 | — | — |
| 2022-07-14 | $2,124.00 | $2,124.00 | 5 | — | — |
| 2022-07-13 | $2,224.80 | $2,224.80 | 7 | — | — |
| 2022-07-12 | $2,196.00 | $2,196.00 | 7 | — | — |
| 2022-07-11 | $2,214.00 | $2,214.00 | 4 | — | — |
| 2022-07-08 | $2,232.00 | $2,232.00 | 6 | — | — |
| 2022-07-07 | $2,196.00 | $2,196.00 | 22 | — | — |
| 2022-07-06 | $2,232.00 | $2,232.00 | 3 | — | — |
| 2022-07-05 | $2,203.20 | $2,203.20 | 9 | — | — |
| 2022-07-01 | $2,365.20 | $2,365.20 | 3 | — | — |
| 2022-06-30 | $2,260.80 | $2,260.80 | 12 | — | — |
| 2022-06-29 | $2,376.00 | $2,376.00 | 10 | — | — |
| 2022-06-28 | $2,343.60 | $2,343.60 | 26 | — | — |
| 2022-06-27 | $2,311.20 | $2,311.20 | 52 | — | — |
| 2022-06-24 | $2,372.40 | $2,372.40 | 319 | — | — |
| 2022-06-23 | $3,528.00 | $3,528.00 | 3 | — | — |
| 2022-06-22 | $3,567.60 | $3,567.60 | 0 | — | — |
| 2022-06-21 | $3,582.00 | $3,582.00 | 3 | — | — |
| 2022-06-17 | $3,330.00 | $3,330.00 | 2 | — | — |
| 2022-06-16 | $3,470.40 | $3,470.40 | 8 | — | — |
| 2022-06-15 | $3,571.20 | $3,571.20 | 5 | — | — |
| 2022-06-14 | $3,589.20 | $3,589.20 | 24 | — | — |
| 2022-06-13 | $3,510.00 | $3,510.00 | 10 | — | — |
| 2022-06-10 | $3,600.00 | $3,600.00 | 11 | — | — |
| 2022-06-09 | $3,600.00 | $3,600.00 | 5 | — | — |
| 2022-06-08 | $3,564.00 | $3,564.00 | 9 | — | — |
| 2022-06-07 | $3,528.00 | $3,528.00 | 2 | — | — |
| 2022-06-06 | $3,589.20 | $3,589.20 | 9 | — | — |
| 2022-06-03 | $3,495.60 | $3,495.60 | 4 | — | — |
| 2022-06-02 | $3,592.80 | $3,592.80 | 4 | — | — |
| 2022-06-01 | $3,600.00 | $3,600.00 | 193 | — | — |
| 2022-05-31 | $3,960.00 | $3,960.00 | 268 | — | — |
| 2022-05-27 | $3,312.00 | $3,312.00 | 50 | — | — |
| 2022-05-26 | $3,708.00 | $3,708.00 | 1 | — | — |
| 2022-05-25 | $3,646.80 | $3,646.80 | 10 | — | — |
| 2022-05-24 | $3,837.60 | $3,837.60 | 62 | — | — |
| 2022-05-23 | $3,924.00 | $3,924.00 | 23 | — | — |
| 2022-05-20 | $4,032.00 | $4,032.00 | 6 | — | — |
| 2022-05-19 | $3,816.00 | $3,816.00 | 96 | — | — |
| 2022-05-18 | $4,032.00 | $4,032.00 | 506 | — | — |
| 2022-05-17 | $3,672.00 | $3,672.00 | 16 | — | — |
| 2022-05-16 | $3,949.20 | $3,949.20 | 1 | — | — |
| 2022-05-13 | $3,924.00 | $3,924.00 | 2 | — | — |
| 2022-05-12 | $3,924.00 | $3,924.00 | 4 | — | — |
| 2022-05-11 | $3,916.80 | $3,916.80 | 7 | — | — |
| 2022-05-10 | $3,934.80 | $3,934.80 | 8 | — | — |
| 2022-05-09 | $3,780.00 | $3,780.00 | 4 | — | — |
| 2022-05-06 | $4,075.20 | $4,075.20 | 4 | — | — |
| 2022-05-05 | $4,165.20 | $4,165.20 | 2 | — | — |
| 2022-05-04 | $4,381.20 | $4,381.20 | 2 | — | — |
| 2022-05-03 | $4,392.00 | $4,392.00 | 2 | — | — |
| 2022-05-02 | $4,176.00 | $4,176.00 | 1 | — | — |
| 2022-04-29 | $4,284.00 | $4,284.00 | 4 | — | — |
| 2022-04-28 | $4,287.60 | $4,287.60 | 1 | — | — |
| 2022-04-27 | $4,269.60 | $4,269.60 | 3 | — | — |
| 2022-04-26 | $4,248.00 | $4,248.00 | 1 | — | — |
| 2022-04-25 | $4,356.00 | $4,356.00 | 3 | — | — |
| 2022-04-22 | $4,392.00 | $4,392.00 | 5 | — | — |
| 2022-04-21 | $4,446.00 | $4,446.00 | 4 | — | — |
| 2022-04-20 | $4,381.20 | $4,381.20 | 6 | — | — |
| 2022-04-19 | $4,406.40 | $4,406.40 | 1 | — | — |
| 2022-04-18 | $4,140.00 | $4,140.00 | 142 | — | — |
| 2022-04-14 | $4,032.00 | $4,032.00 | 7 | — | — |
| 2022-04-13 | $4,154.40 | $4,154.40 | 10 | — | — |
| 2022-04-12 | $4,356.00 | $4,356.00 | 2 | — | — |
| 2022-04-11 | $4,212.00 | $4,212.00 | 2 | — | — |
| 2022-04-08 | $4,320.00 | $4,320.00 | 3 | — | — |
| 2022-04-07 | $4,363.20 | $4,363.20 | 2 | — | — |
| 2022-04-06 | $4,428.00 | $4,428.00 | 6 | — | — |
| 2022-04-05 | $4,248.00 | $4,248.00 | 28 | — | — |
| 2022-04-04 | $4,464.00 | $4,464.00 | 1 | — | — |
| 2022-04-01 | $4,478.40 | $4,478.40 | 4 | — | — |
| 2022-03-31 | $4,554.00 | $4,554.00 | 8 | — | — |
| 2022-03-30 | $4,845.60 | $4,845.60 | 30 | — | — |
| 2022-03-29 | $4,860.00 | $4,860.00 | 9 | — | — |
| 2022-03-28 | $4,608.00 | $4,608.00 | 16 | — | — |
| 2022-03-25 | $4,665.60 | $4,665.60 | 5 | — | — |
| 2022-03-24 | $4,788.00 | $4,788.00 | 3 | — | — |
| 2022-03-23 | $4,896.00 | $4,896.00 | 6 | — | — |
| 2022-03-22 | $4,896.00 | $4,896.00 | 12 | — | — |
| 2022-03-21 | $4,680.00 | $4,680.00 | 14 | — | — |
| 2022-03-18 | $4,680.00 | $4,680.00 | 102 | — | — |
| 2022-03-17 | $4,104.00 | $4,104.00 | 4 | — | — |
| 2022-03-16 | $4,032.00 | $4,032.00 | 16 | — | — |
| 2022-03-15 | $3,672.00 | $3,672.00 | 9 | — | — |
| 2022-03-14 | $3,708.00 | $3,708.00 | 4 | — | — |
| 2022-03-11 | $3,913.20 | $3,913.20 | 22 | — | — |
| 2022-03-10 | $4,478.40 | $4,478.40 | 8 | — | — |
| 2022-03-09 | $4,608.00 | $4,608.00 | 10 | — | — |
| 2022-03-08 | $4,597.20 | $4,597.20 | 1 | — | — |
| 2022-03-07 | $4,629.60 | $4,629.60 | 2 | — | — |
| 2022-03-04 | $4,716.00 | $4,716.00 | 2 | — | — |
| 2022-03-03 | $4,788.00 | $4,788.00 | 5 | — | — |
| 2022-03-02 | $4,752.00 | $4,752.00 | 5 | — | — |
| 2022-03-01 | $4,680.00 | $4,680.00 | 2 | — | — |
| 2022-02-28 | $4,428.00 | $4,428.00 | 2 | — | — |
| 2022-02-25 | $4,788.00 | $4,788.00 | 2 | — | — |
| 2022-02-24 | $4,500.00 | $4,500.00 | 4 | — | — |
| 2022-02-23 | $4,752.00 | $4,752.00 | 2 | — | — |
| 2022-02-22 | $4,860.00 | $4,860.00 | 2 | — | — |
| 2022-02-18 | $4,788.00 | $4,788.00 | 2 | — | — |
| 2022-02-17 | $5,220.00 | $5,220.00 | 1 | — | — |
| 2022-02-16 | $5,389.20 | $5,389.20 | 5 | — | — |
| 2022-02-15 | $5,436.00 | $5,436.00 | 3 | — | — |
| 2022-02-14 | $5,508.00 | $5,508.00 | 3 | — | — |
| 2022-02-11 | $5,400.00 | $5,400.00 | 3 | — | — |
| 2022-02-10 | $5,472.00 | $5,472.00 | 10 | — | — |
| 2022-02-09 | $5,400.00 | $5,400.00 | 2 | — | — |
| 2022-02-08 | $5,220.00 | $5,220.00 | 1 | — | — |
| 2022-02-07 | $5,328.00 | $5,328.00 | 2 | — | — |
| 2022-02-04 | $5,400.00 | $5,400.00 | 2 | — | — |
| 2022-02-03 | $5,256.00 | $5,256.00 | 10 | — | — |
| 2022-02-02 | $5,400.00 | $5,400.00 | 10 | — | — |
| 2022-02-01 | $5,148.00 | $5,148.00 | 2 | — | — |
| 2022-01-31 | $5,040.00 | $5,040.00 | 11 | — | — |
| 2022-01-28 | $4,932.00 | $4,932.00 | 3 | — | — |
| 2022-01-27 | $5,076.00 | $5,076.00 | 2 | — | — |
| 2022-01-26 | $4,968.00 | $4,968.00 | 2 | — | — |
| 2022-01-25 | $5,220.00 | $5,220.00 | 2 | — | — |
| 2022-01-24 | $4,896.00 | $4,896.00 | 16 | — | — |
| 2022-01-21 | $5,616.00 | $5,616.00 | 12 | — | — |
| 2022-01-20 | $6,120.00 | $6,120.00 | 24 | — | — |
| 2022-01-19 | $5,868.00 | $5,868.00 | 3 | — | — |
| 2022-01-18 | $5,940.00 | $5,940.00 | 5 | — | — |
| 2022-01-14 | $5,868.00 | $5,868.00 | 8 | — | — |
| 2022-01-13 | $5,904.00 | $5,904.00 | 3 | — | — |
| 2022-01-12 | $6,156.00 | $6,156.00 | 9 | — | — |
| 2022-01-11 | $5,796.00 | $5,796.00 | 14 | — | — |
| 2022-01-10 | $5,580.00 | $5,580.00 | 14 | — | — |
| 2022-01-07 | $5,760.00 | $5,760.00 | 5 | — | — |
| 2022-01-06 | $5,688.00 | $5,688.00 | 3 | — | — |
| 2022-01-05 | $5,652.00 | $5,652.00 | 11 | — | — |
| 2022-01-04 | $6,048.00 | $6,048.00 | 7 | — | — |
| 2022-01-03 | $6,408.00 | $6,408.00 | 23 | — | — |