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
- 2009-09-03 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 | $3,974.08 | $3,974.08 | 6 | — | — |
| 2022-12-29 | $3,988.39 | $3,988.39 | 6 | — | — |
| 2022-12-28 | $3,907.16 | $3,907.16 | 7 | — | — |
| 2022-12-27 | $4,244.87 | $4,244.87 | 15 | — | — |
| 2022-12-23 | $3,984.53 | $3,984.53 | 5 | — | — |
| 2022-12-22 | $4,255.32 | $4,255.32 | 11 | — | — |
| 2022-12-21 | $4,410.06 | $4,410.06 | 10 | — | — |
| 2022-12-20 | $4,641.78 | $4,641.78 | 2 | — | — |
| 2022-12-19 | $4,603.48 | $4,603.48 | 8 | — | — |
| 2022-12-16 | $4,680.85 | $4,680.85 | 8 | — | — |
| 2022-12-15 | $4,255.32 | $4,255.32 | 10 | — | — |
| 2022-12-14 | $4,448.74 | $4,448.74 | 7 | — | — |
| 2022-12-13 | $4,448.74 | $4,448.74 | 16 | — | — |
| 2022-12-12 | $4,758.22 | $4,758.22 | 38 | — | — |
| 2022-12-09 | $4,371.37 | $4,371.37 | 28 | — | — |
| 2022-12-08 | $4,700.19 | $4,700.19 | 12 | — | — |
| 2022-12-07 | $4,951.64 | $4,951.64 | 20 | — | — |
| 2022-12-06 | $5,261.12 | $5,261.12 | 41 | — | — |
| 2022-12-05 | $6,382.98 | $6,382.98 | 42 | — | — |
| 2022-12-02 | $8,046.42 | $8,046.42 | 356 | — | — |
| 2022-12-01 | $7,079.69 | $7,079.69 | 196 | — | — |
| 2022-11-30 | $5,145.07 | $5,145.07 | 128 | — | — |
| 2022-11-29 | $4,719.54 | $4,719.54 | 1,456 | — | — |
| 2022-11-28 | $3,887.81 | $3,887.81 | 20 | — | — |
| 2022-11-25 | $3,945.84 | $3,945.84 | 23 | — | — |
| 2022-11-23 | $3,502.90 | $3,502.90 | 13 | — | — |
| 2022-11-22 | $3,597.29 | $3,597.29 | 11 | — | — |
| 2022-11-21 | $3,533.08 | $3,533.08 | 8 | — | — |
| 2022-11-18 | $3,804.26 | $3,804.26 | 2 | — | — |
| 2022-11-17 | $4,061.90 | $4,061.90 | 13 | — | — |
| 2022-11-16 | $4,216.63 | $4,216.63 | 2 | — | — |
| 2022-11-15 | $4,313.35 | $4,313.35 | 13 | — | — |
| 2022-11-14 | $4,564.80 | $4,564.80 | 4 | — | — |
| 2022-11-11 | $4,680.85 | $4,680.85 | 1 | — | — |
| 2022-11-10 | $4,603.48 | $4,603.48 | 1 | — | — |
| 2022-11-09 | $4,487.43 | $4,487.43 | 2 | — | — |
| 2022-11-08 | $4,642.17 | $4,642.17 | 6 | — | — |
| 2022-11-07 | $4,487.43 | $4,487.43 | 1 | — | — |
| 2022-11-04 | $4,294.00 | $4,294.00 | 6 | — | — |
| 2022-11-03 | $4,274.66 | $4,274.66 | 1 | — | — |
| 2022-11-02 | $4,217.02 | $4,217.02 | 1 | — | — |
| 2022-11-01 | $4,216.63 | $4,216.63 | 7 | — | — |
| 2022-10-31 | $4,642.17 | $4,642.17 | 10 | — | — |
| 2022-10-28 | $4,332.69 | $4,332.69 | 4 | — | — |
| 2022-10-27 | $4,564.80 | $4,564.80 | 5 | — | — |
| 2022-10-26 | $4,371.37 | $4,371.37 | 4 | — | — |
| 2022-10-25 | $3,984.53 | $3,984.53 | 2 | — | — |
| 2022-10-24 | $4,051.45 | $4,051.45 | 4 | — | — |
| 2022-10-21 | $4,294.00 | $4,294.00 | 15 | — | — |
| 2022-10-20 | $4,061.90 | $4,061.90 | 5 | — | — |
| 2022-10-19 | $4,100.58 | $4,100.58 | 7 | — | — |
| 2022-10-18 | $4,023.21 | $4,023.21 | 4 | — | — |
| 2022-10-17 | $3,868.47 | $3,868.47 | 5 | — | — |
| 2022-10-14 | $3,907.16 | $3,907.16 | 9 | — | — |
| 2022-10-13 | $4,061.90 | $4,061.90 | 5 | — | — |
| 2022-10-12 | $4,177.95 | $4,177.95 | 7 | — | — |
| 2022-10-11 | $3,984.53 | $3,984.53 | 8 | — | — |
| 2022-10-10 | $4,100.58 | $4,100.58 | 11 | — | — |
| 2022-10-07 | $4,564.80 | $4,564.80 | 55 | — | — |
| 2022-10-06 | $4,100.97 | $4,100.97 | 6 | — | — |
| 2022-10-05 | $4,266.15 | $4,266.15 | 26 | — | — |
| 2022-10-04 | $4,448.74 | $4,448.74 | 11 | — | — |
| 2022-10-03 | $4,371.37 | $4,371.37 | 17 | — | — |
| 2022-09-30 | $4,332.69 | $4,332.69 | 9 | — | — |
| 2022-09-29 | $4,294.00 | $4,294.00 | 26 | — | — |
| 2022-09-28 | $3,752.42 | $3,752.42 | 32 | — | — |
| 2022-09-27 | $3,868.47 | $3,868.47 | 12 | — | — |
| 2022-09-26 | $3,870.79 | $3,870.79 | 7 | — | — |
| 2022-09-23 | $4,081.24 | $4,081.24 | 13 | — | — |
| 2022-09-22 | $4,410.06 | $4,410.06 | 7 | — | — |
| 2022-09-21 | $4,410.06 | $4,410.06 | 28 | — | — |
| 2022-09-20 | $4,912.96 | $4,912.96 | 10 | — | — |
| 2022-09-19 | $5,145.07 | $5,145.07 | 5 | — | — |
| 2022-09-16 | $5,299.81 | $5,299.81 | 12 | — | — |
| 2022-09-15 | $5,880.08 | $5,880.08 | 35 | — | — |
| 2022-09-14 | $6,150.87 | $6,150.87 | 7 | — | — |
| 2022-09-13 | $6,266.92 | $6,266.92 | 11 | — | — |
| 2022-09-12 | $6,112.19 | $6,112.19 | 10 | — | — |
| 2022-09-09 | $6,150.87 | $6,150.87 | 30 | — | — |
| 2022-09-08 | $6,537.72 | $6,537.72 | 21 | — | — |
| 2022-09-07 | $6,344.29 | $6,344.29 | 20 | — | — |
| 2022-09-06 | $7,117.99 | $7,117.99 | 14 | — | — |
| 2022-09-02 | $6,731.14 | $6,731.14 | 4 | — | — |
| 2022-09-01 | $6,808.51 | $6,808.51 | 14 | — | — |
| 2022-08-31 | $7,775.63 | $7,775.63 | 9 | — | — |
| 2022-08-30 | $7,891.68 | $7,891.68 | 13 | — | — |
| 2022-08-29 | $8,433.27 | $8,433.27 | 32 | — | — |
| 2022-08-26 | $8,085.11 | $8,085.11 | 74 | — | — |
| 2022-08-25 | $9,632.50 | $9,632.50 | 731 | — | — |
| 2022-08-24 | $6,769.83 | $6,769.83 | 72 | — | — |
| 2022-08-23 | $7,582.21 | $7,582.21 | 952 | — | — |
| 2022-08-22 | $5,918.76 | $5,918.76 | 15 | — | — |
| 2022-08-19 | $5,802.71 | $5,802.71 | 5 | — | — |
| 2022-08-18 | $5,551.26 | $5,551.26 | 14 | — | — |
| 2022-08-17 | $5,570.60 | $5,570.60 | 11 | — | — |
| 2022-08-16 | $5,512.57 | $5,512.57 | 5 | — | — |
| 2022-08-15 | $5,609.28 | $5,609.28 | 17 | — | — |
| 2022-08-12 | $6,266.92 | $6,266.92 | 2 | — | — |
| 2022-08-11 | $6,228.24 | $6,228.24 | 3 | — | — |
| 2022-08-10 | $6,266.92 | $6,266.92 | 5 | — | — |
| 2022-08-09 | $6,150.87 | $6,150.87 | 7 | — | — |
| 2022-08-08 | $6,228.24 | $6,228.24 | 7 | — | — |
| 2022-08-05 | $5,996.13 | $5,996.13 | 4 | — | — |
| 2022-08-04 | $6,189.56 | $6,189.56 | 5 | — | — |
| 2022-08-03 | $5,996.13 | $5,996.13 | 16 | — | — |
| 2022-08-02 | $6,266.92 | $6,266.92 | 13 | — | — |
| 2022-08-01 | $6,615.09 | $6,615.09 | 24 | — | — |
| 2022-07-29 | $6,189.56 | $6,189.56 | 10 | — | — |
| 2022-07-28 | $5,996.13 | $5,996.13 | 33 | — | — |
| 2022-07-27 | $5,686.65 | $5,686.65 | 23 | — | — |
| 2022-07-26 | $4,990.33 | $4,990.33 | 10 | — | — |
| 2022-07-25 | $4,951.64 | $4,951.64 | 16 | — | — |
| 2022-07-22 | $5,396.52 | $5,396.52 | 4 | — | — |
| 2022-07-21 | $5,454.55 | $5,454.55 | 13 | — | — |
| 2022-07-20 | $5,299.81 | $5,299.81 | 18 | — | — |
| 2022-07-19 | $5,531.92 | $5,531.92 | 33 | — | — |
| 2022-07-18 | $5,338.49 | $5,338.49 | 17 | — | — |
| 2022-07-15 | $5,454.55 | $5,454.55 | 37 | — | — |
| 2022-07-14 | $5,222.44 | $5,222.44 | 27 | — | — |
| 2022-07-13 | $5,493.23 | $5,493.23 | 10 | — | — |
| 2022-07-12 | $5,841.39 | $5,841.39 | 13 | — | — |
| 2022-07-11 | $5,918.76 | $5,918.76 | 30 | — | — |
| 2022-07-08 | $6,266.92 | $6,266.92 | 7 | — | — |
| 2022-07-07 | $6,189.56 | $6,189.56 | 14 | — | — |
| 2022-07-06 | $6,228.24 | $6,228.24 | 9 | — | — |
| 2022-07-05 | $6,189.56 | $6,189.56 | 86 | — | — |
| 2022-07-01 | $7,775.63 | $7,775.63 | 21 | — | — |
| 2022-06-30 | $8,510.64 | $8,510.64 | 21 | — | — |
| 2022-06-29 | $8,123.79 | $8,123.79 | 47 | — | — |
| 2022-06-28 | $8,974.85 | $8,974.85 | 42 | — | — |
| 2022-06-27 | $9,090.91 | $9,090.91 | 109 | — | — |
| 2022-06-24 | $9,129.59 | $9,129.59 | 81 | — | — |
| 2022-06-23 | $9,013.54 | $9,013.54 | 120 | — | — |
| 2022-06-22 | $9,013.54 | $9,013.54 | 450 | — | — |
| 2022-06-21 | $8,123.79 | $8,123.79 | 137 | — | — |
| 2022-06-17 | $8,626.69 | $8,626.69 | 541 | — | — |
| 2022-06-16 | $9,632.50 | $9,632.50 | 8,364 | — | — |
| 2022-06-15 | $6,847.20 | $6,847.20 | 4 | — | — |
| 2022-06-14 | $6,382.98 | $6,382.98 | 4 | — | — |
| 2022-06-13 | $6,615.09 | $6,615.09 | 6 | — | — |
| 2022-06-10 | $6,847.20 | $6,847.20 | 14 | — | — |
| 2022-06-09 | $6,963.25 | $6,963.25 | 17 | — | — |
| 2022-06-08 | $6,885.88 | $6,885.88 | 38 | — | — |
| 2022-06-07 | $7,156.67 | $7,156.67 | 69 | — | — |
| 2022-06-06 | $6,344.29 | $6,344.29 | 8 | — | — |
| 2022-06-03 | $6,576.40 | $6,576.40 | 22 | — | — |
| 2022-06-02 | $6,576.40 | $6,576.40 | 6 | — | — |
| 2022-06-01 | $6,499.03 | $6,499.03 | 10 | — | — |
| 2022-05-31 | $6,615.09 | $6,615.09 | 37 | — | — |
| 2022-05-27 | $6,731.14 | $6,731.14 | 25 | — | — |
| 2022-05-26 | $6,692.46 | $6,692.46 | 18 | — | — |
| 2022-05-25 | $6,034.82 | $6,034.82 | 7 | — | — |
| 2022-05-24 | $6,228.24 | $6,228.24 | 7 | — | — |
| 2022-05-23 | $6,421.66 | $6,421.66 | 8 | — | — |
| 2022-05-20 | $6,228.24 | $6,228.24 | 19 | — | — |
| 2022-05-19 | $6,073.50 | $6,073.50 | 43 | — | — |
| 2022-05-18 | $5,802.71 | $5,802.71 | 13 | — | — |
| 2022-05-17 | $5,957.45 | $5,957.45 | 24 | — | — |
| 2022-05-16 | $5,918.76 | $5,918.76 | 45 | — | — |
| 2022-05-13 | $5,841.39 | $5,841.39 | 58 | — | — |
| 2022-05-12 | $5,531.92 | $5,531.92 | 17 | — | — |
| 2022-05-11 | $5,570.60 | $5,570.60 | 38 | — | — |
| 2022-05-10 | $5,531.92 | $5,531.92 | 77 | — | — |
| 2022-05-09 | $6,847.20 | $6,847.20 | 90 | — | — |
| 2022-05-06 | $7,079.30 | $7,079.30 | 83 | — | — |
| 2022-05-05 | $7,272.73 | $7,272.73 | 129 | — | — |
| 2022-05-04 | $7,775.63 | $7,775.63 | 121 | — | — |
| 2022-05-03 | $8,317.21 | $8,317.21 | 137 | — | — |
| 2022-05-02 | $8,355.90 | $8,355.90 | 180 | — | — |
| 2022-04-29 | $9,980.66 | $9,980.66 | 468 | — | — |
| 2022-04-28 | $13,036.75 | $13,036.75 | 849 | — | — |
| 2022-04-27 | $14,119.92 | $14,119.92 | 20,811 | — | — |
| 2022-04-26 | $6,615.09 | $6,615.09 | 14 | — | — |
| 2022-04-25 | $7,079.30 | $7,079.30 | 20 | — | — |
| 2022-04-22 | $7,678.92 | $7,678.92 | 5 | — | — |
| 2022-04-21 | $7,582.21 | $7,582.21 | 15 | — | — |
| 2022-04-20 | $7,543.52 | $7,543.52 | 28 | — | — |
| 2022-04-19 | $7,388.78 | $7,388.78 | 22 | — | — |
| 2022-04-18 | $7,350.10 | $7,350.10 | 59 | — | — |
| 2022-04-14 | $7,969.05 | $7,969.05 | 68 | — | — |
| 2022-04-13 | $7,678.92 | $7,678.92 | 3 | — | — |
| 2022-04-12 | $7,388.78 | $7,388.78 | 30 | — | — |
| 2022-04-11 | $7,292.07 | $7,292.07 | 2 | — | — |
| 2022-04-08 | $7,403.87 | $7,403.87 | 13 | — | — |
| 2022-04-07 | $7,194.97 | $7,194.97 | 5 | — | — |
| 2022-04-06 | $7,311.41 | $7,311.41 | 9 | — | — |
| 2022-04-05 | $7,849.90 | $7,849.90 | 15 | — | — |
| 2022-04-04 | $8,123.79 | $8,123.79 | 12 | — | — |
| 2022-04-01 | $8,201.16 | $8,201.16 | 9 | — | — |
| 2022-03-31 | $8,549.32 | $8,549.32 | 14 | — | — |
| 2022-03-30 | $8,562.86 | $8,562.86 | 16 | — | — |
| 2022-03-29 | $8,626.69 | $8,626.69 | 7 | — | — |
| 2022-03-28 | $8,626.69 | $8,626.69 | 27 | — | — |
| 2022-03-25 | $9,632.50 | $9,632.50 | 52 | — | — |
| 2022-03-24 | $9,477.76 | $9,477.76 | 17 | — | — |
| 2022-03-23 | $9,941.97 | $9,941.97 | 21 | — | — |
| 2022-03-22 | $10,382.98 | $10,382.98 | 123 | — | — |
| 2022-03-21 | $9,903.29 | $9,903.29 | 22 | — | — |
| 2022-03-18 | $9,787.23 | $9,787.23 | 7 | — | — |
| 2022-03-17 | $9,671.18 | $9,671.18 | 22 | — | — |
| 2022-03-16 | $8,883.95 | $8,883.95 | 14 | — | — |
| 2022-03-15 | $8,897.49 | $8,897.49 | 13 | — | — |
| 2022-03-14 | $9,129.59 | $9,129.59 | 18 | — | — |
| 2022-03-11 | $10,019.34 | $10,019.34 | 25 | — | — |
| 2022-03-10 | $10,831.72 | $10,831.72 | 162 | — | — |
| 2022-03-09 | $10,135.40 | $10,135.40 | 51 | — | — |
| 2022-03-08 | $11,876.21 | $11,876.21 | 350 | — | — |
| 2022-03-07 | $12,765.96 | $12,765.96 | 360 | — | — |
| 2022-03-04 | $12,185.69 | $12,185.69 | 225 | — | — |
| 2022-03-03 | $10,212.77 | $10,212.77 | 73 | — | — |
| 2022-03-02 | $9,477.76 | $9,477.76 | 13 | — | — |
| 2022-03-01 | $9,284.33 | $9,284.33 | 11 | — | — |
| 2022-02-28 | $10,212.77 | $10,212.77 | 17 | — | — |
| 2022-02-25 | $9,864.60 | $9,864.60 | 33 | — | — |
| 2022-02-24 | $10,831.72 | $10,831.72 | 153 | — | — |
| 2022-02-23 | $10,058.03 | $10,058.03 | 19 | — | — |
| 2022-02-22 | $9,439.07 | $9,439.07 | 8 | — | — |
| 2022-02-18 | $9,787.23 | $9,787.23 | 12 | — | — |
| 2022-02-17 | $9,361.70 | $9,361.70 | 84 | — | — |
| 2022-02-16 | $11,025.15 | $11,025.15 | 133 | — | — |
| 2022-02-15 | $15,280.46 | $15,280.46 | 195 | — | — |
| 2022-02-14 | $17,988.39 | $17,988.39 | 277 | — | — |
| 2022-02-11 | $33,655.71 | $33,655.71 | 0 | — | — |
| 2022-02-10 | $33,655.71 | $33,655.71 | 1 | — | — |
| 2022-02-09 | $30,696.32 | $30,696.32 | 2 | — | — |
| 2022-02-08 | $35,245.65 | $35,245.65 | 0 | — | — |
| 2022-02-07 | $40,038.68 | $40,038.68 | 0 | — | — |
| 2022-02-04 | $36,905.22 | $36,905.22 | 0 | — | — |
| 2022-02-03 | $34,816.25 | $34,816.25 | 0 | — | — |
| 2022-02-02 | $33,539.65 | $33,539.65 | 0 | — | — |
| 2022-02-01 | $34,700.20 | $34,700.20 | 0 | — | — |
| 2022-01-31 | $35,338.49 | $35,338.49 | 0 | — | — |
| 2022-01-28 | $37,137.33 | $37,137.33 | 0 | — | — |
| 2022-01-27 | $37,009.67 | $37,009.67 | 0 | — | — |
| 2022-01-26 | $38,297.87 | $38,297.87 | 0 | — | — |
| 2022-01-25 | $39,342.36 | $39,342.36 | 0 | — | — |
| 2022-01-24 | $40,618.96 | $40,618.96 | 1 | — | — |
| 2022-01-21 | $34,352.03 | $34,352.03 | 0 | — | — |
| 2022-01-20 | $34,352.03 | $34,352.03 | 0 | — | — |
| 2022-01-19 | $34,700.20 | $34,700.20 | 0 | — | — |
| 2022-01-18 | $35,976.79 | $35,976.79 | 0 | — | — |
| 2022-01-14 | $38,297.87 | $38,297.87 | 0 | — | — |
| 2022-01-13 | $35,791.10 | $35,791.10 | 0 | — | — |
| 2022-01-12 | $38,239.84 | $38,239.84 | 0 | — | — |
| 2022-01-11 | $38,239.84 | $38,239.84 | 0 | — | — |
| 2022-01-10 | $38,297.87 | $38,297.87 | 0 | — | — |
| 2022-01-07 | $39,435.20 | $39,435.20 | 0 | — | — |
| 2022-01-06 | $39,458.41 | $39,458.41 | 0 | — | — |
| 2022-01-05 | $37,717.60 | $37,717.60 | 0 | — | — |
| 2022-01-04 | $37,717.60 | $37,717.60 | 0 | — | — |
| 2022-01-03 | $34,816.25 | $34,816.25 | 0 | — | — |