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
- 2020-02-25 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 | $8,548.56 | $8,548.56 | 5 | — | — |
| 2022-12-29 | $9,002.40 | $9,002.40 | 0 | — | — |
| 2022-12-28 | $8,965.20 | $8,965.20 | 1 | — | — |
| 2022-12-27 | $8,556.00 | $8,556.00 | 4 | — | — |
| 2022-12-23 | $8,630.40 | $8,630.40 | 1 | — | — |
| 2022-12-22 | $9,188.40 | $9,188.40 | 3 | — | — |
| 2022-12-21 | $9,374.40 | $9,374.40 | 1 | — | — |
| 2022-12-20 | $9,151.20 | $9,151.20 | 0 | — | — |
| 2022-12-19 | $9,210.72 | $9,210.72 | 0 | — | — |
| 2022-12-16 | $9,002.40 | $9,002.40 | 0 | — | — |
| 2022-12-15 | $9,076.80 | $9,076.80 | 0 | — | — |
| 2022-12-14 | $9,002.40 | $9,002.40 | 1 | — | — |
| 2022-12-13 | $9,151.20 | $9,151.20 | 0 | — | — |
| 2022-12-12 | $9,076.80 | $9,076.80 | 0 | — | — |
| 2022-12-09 | $9,225.60 | $9,225.60 | 0 | — | — |
| 2022-12-08 | $9,151.20 | $9,151.20 | 0 | — | — |
| 2022-12-07 | $9,002.40 | $9,002.40 | 1 | — | — |
| 2022-12-06 | $9,054.48 | $9,054.48 | 0 | — | — |
| 2022-12-05 | $9,061.92 | $9,061.92 | 1 | — | — |
| 2022-12-02 | $9,002.40 | $9,002.40 | 0 | — | — |
| 2022-12-01 | $9,151.20 | $9,151.20 | 1 | — | — |
| 2022-11-30 | $9,076.80 | $9,076.80 | 1 | — | — |
| 2022-11-29 | $9,151.20 | $9,151.20 | 2 | — | — |
| 2022-11-28 | $9,114.00 | $9,114.00 | 0 | — | — |
| 2022-11-25 | $9,114.00 | $9,114.00 | 0 | — | — |
| 2022-11-23 | $9,054.48 | $9,054.48 | 0 | — | — |
| 2022-11-22 | $8,928.00 | $8,928.00 | 0 | — | — |
| 2022-11-21 | $9,002.40 | $9,002.40 | 0 | — | — |
| 2022-11-18 | $9,128.88 | $9,128.88 | 1 | — | — |
| 2022-11-17 | $9,151.20 | $9,151.20 | 12 | — | — |
| 2022-11-16 | $9,076.80 | $9,076.80 | 0 | — | — |
| 2022-11-15 | $8,928.00 | $8,928.00 | 3 | — | — |
| 2022-11-14 | $8,258.40 | $8,258.40 | 1 | — | — |
| 2022-11-11 | $8,399.76 | $8,399.76 | 0 | — | — |
| 2022-11-10 | $8,407.20 | $8,407.20 | 0 | — | — |
| 2022-11-09 | $8,295.60 | $8,295.60 | 0 | — | — |
| 2022-11-08 | $8,429.52 | $8,429.52 | 0 | — | — |
| 2022-11-07 | $8,407.20 | $8,407.20 | 0 | — | — |
| 2022-11-04 | $8,280.72 | $8,280.72 | 0 | — | — |
| 2022-11-03 | $8,258.40 | $8,258.40 | 0 | — | — |
| 2022-11-02 | $8,258.40 | $8,258.40 | 0 | — | — |
| 2022-11-01 | $8,258.40 | $8,258.40 | 0 | — | — |
| 2022-10-31 | $8,258.40 | $8,258.40 | 2 | — | — |
| 2022-10-28 | $8,035.20 | $8,035.20 | 1 | — | — |
| 2022-10-27 | $7,886.40 | $7,886.40 | 0 | — | — |
| 2022-10-26 | $7,886.40 | $7,886.40 | 1 | — | — |
| 2022-10-25 | $7,886.40 | $7,886.40 | 7 | — | — |
| 2022-10-24 | $7,737.60 | $7,737.60 | 11 | — | — |
| 2022-10-21 | $8,593.20 | $8,593.20 | 0 | — | — |
| 2022-10-20 | $8,630.40 | $8,630.40 | 0 | — | — |
| 2022-10-19 | $8,630.40 | $8,630.40 | 0 | — | — |
| 2022-10-18 | $8,630.40 | $8,630.40 | 0 | — | — |
| 2022-10-17 | $8,630.40 | $8,630.40 | 0 | — | — |
| 2022-10-14 | $8,704.80 | $8,704.80 | 0 | — | — |
| 2022-10-13 | $8,630.40 | $8,630.40 | 1 | — | — |
| 2022-10-12 | $8,407.20 | $8,407.20 | 1 | — | — |
| 2022-10-11 | $8,444.40 | $8,444.40 | 2 | — | — |
| 2022-10-10 | $8,630.40 | $8,630.40 | 1 | — | — |
| 2022-10-07 | $8,675.04 | $8,675.04 | 1 | — | — |
| 2022-10-06 | $8,556.00 | $8,556.00 | 1 | — | — |
| 2022-10-05 | $8,853.60 | $8,853.60 | 0 | — | — |
| 2022-10-04 | $8,928.00 | $8,928.00 | 4 | — | — |
| 2022-10-03 | $8,853.60 | $8,853.60 | 1 | — | — |
| 2022-09-30 | $8,556.00 | $8,556.00 | 0 | — | — |
| 2022-09-29 | $8,556.00 | $8,556.00 | 0 | — | — |
| 2022-09-28 | $8,184.00 | $8,184.00 | 1 | — | — |
| 2022-09-27 | $8,779.20 | $8,779.20 | 1 | — | — |
| 2022-09-26 | $8,407.20 | $8,407.20 | 3 | — | — |
| 2022-09-23 | $8,184.00 | $8,184.00 | 1 | — | — |
| 2022-09-22 | $8,035.20 | $8,035.20 | 1 | — | — |
| 2022-09-21 | $7,960.80 | $7,960.80 | 1 | — | — |
| 2022-09-20 | $8,221.20 | $8,221.20 | 1 | — | — |
| 2022-09-19 | $8,407.20 | $8,407.20 | 1 | — | — |
| 2022-09-16 | $8,370.00 | $8,370.00 | 2 | — | — |
| 2022-09-15 | $8,325.36 | $8,325.36 | 1 | — | — |
| 2022-09-14 | $8,481.60 | $8,481.60 | 1 | — | — |
| 2022-09-13 | $8,518.80 | $8,518.80 | 1 | — | — |
| 2022-09-12 | $8,481.60 | $8,481.60 | 0 | — | — |
| 2022-09-09 | $8,407.20 | $8,407.20 | 1 | — | — |
| 2022-09-08 | $8,481.60 | $8,481.60 | 0 | — | — |
| 2022-09-07 | $8,481.60 | $8,481.60 | 0 | — | — |
| 2022-09-06 | $8,332.80 | $8,332.80 | 1 | — | — |
| 2022-09-02 | $8,630.40 | $8,630.40 | 3 | — | — |
| 2022-09-01 | $8,593.20 | $8,593.20 | 1 | — | — |
| 2022-08-31 | $8,704.80 | $8,704.80 | 0 | — | — |
| 2022-08-30 | $8,853.60 | $8,853.60 | 0 | — | — |
| 2022-08-29 | $8,481.60 | $8,481.60 | 1 | — | — |
| 2022-08-26 | $8,853.60 | $8,853.60 | 0 | — | — |
| 2022-08-25 | $8,928.00 | $8,928.00 | 0 | — | — |
| 2022-08-24 | $8,928.00 | $8,928.00 | 0 | — | — |
| 2022-08-23 | $9,002.40 | $9,002.40 | 1 | — | — |
| 2022-08-22 | $8,853.60 | $8,853.60 | 2 | — | — |
| 2022-08-19 | $9,203.28 | $9,203.28 | 0 | — | — |
| 2022-08-18 | $9,374.40 | $9,374.40 | 0 | — | — |
| 2022-08-17 | $9,300.00 | $9,300.00 | 0 | — | — |
| 2022-08-16 | $9,300.00 | $9,300.00 | 0 | — | — |
| 2022-08-15 | $8,853.60 | $8,853.60 | 1 | — | — |
| 2022-08-12 | $9,374.40 | $9,374.40 | 1 | — | — |
| 2022-08-11 | $9,448.80 | $9,448.80 | 1 | — | — |
| 2022-08-10 | $9,151.20 | $9,151.20 | 2 | — | — |
| 2022-08-09 | $9,076.80 | $9,076.80 | 2 | — | — |
| 2022-08-08 | $9,352.08 | $9,352.08 | 2 | — | — |
| 2022-08-05 | $9,746.40 | $9,746.40 | 11 | — | — |
| 2022-08-04 | $9,448.80 | $9,448.80 | 1 | — | — |
| 2022-08-03 | $9,374.40 | $9,374.40 | 1 | — | — |
| 2022-08-02 | $9,300.00 | $9,300.00 | 1 | — | — |
| 2022-08-01 | $9,300.00 | $9,300.00 | 0 | — | — |
| 2022-07-29 | $9,448.80 | $9,448.80 | 0 | — | — |
| 2022-07-28 | $9,523.20 | $9,523.20 | 1 | — | — |
| 2022-07-27 | $9,672.00 | $9,672.00 | 0 | — | — |
| 2022-07-26 | $9,597.60 | $9,597.60 | 1 | — | — |
| 2022-07-25 | $9,597.60 | $9,597.60 | 0 | — | — |
| 2022-07-22 | $9,597.60 | $9,597.60 | 1 | — | — |
| 2022-07-21 | $9,597.60 | $9,597.60 | 0 | — | — |
| 2022-07-20 | $9,300.00 | $9,300.00 | 1 | — | — |
| 2022-07-19 | $9,300.00 | $9,300.00 | 0 | — | — |
| 2022-07-18 | $9,225.60 | $9,225.60 | 4 | — | — |
| 2022-07-15 | $9,672.00 | $9,672.00 | 1 | — | — |
| 2022-07-14 | $9,151.20 | $9,151.20 | 3 | — | — |
| 2022-07-13 | $9,597.60 | $9,597.60 | 0 | — | — |
| 2022-07-12 | $9,374.40 | $9,374.40 | 2 | — | — |
| 2022-07-11 | $9,597.60 | $9,597.60 | 0 | — | — |
| 2022-07-08 | $8,928.00 | $8,928.00 | 1 | — | — |
| 2022-07-07 | $9,597.60 | $9,597.60 | 1 | — | — |
| 2022-07-06 | $9,374.40 | $9,374.40 | 0 | — | — |
| 2022-07-05 | $9,820.80 | $9,820.80 | 1 | — | — |
| 2022-07-01 | $9,820.80 | $9,820.80 | 0 | — | — |
| 2022-06-30 | $9,642.24 | $9,642.24 | 1 | — | — |
| 2022-06-29 | $9,523.20 | $9,523.20 | 1 | — | — |
| 2022-06-28 | $9,597.60 | $9,597.60 | 0 | — | — |
| 2022-06-27 | $9,151.20 | $9,151.20 | 0 | — | — |
| 2022-06-24 | $9,300.00 | $9,300.00 | 0 | — | — |
| 2022-06-23 | $9,300.00 | $9,300.00 | 0 | — | — |
| 2022-06-22 | $9,225.60 | $9,225.60 | 1 | — | — |
| 2022-06-21 | $9,523.20 | $9,523.20 | 1 | — | — |
| 2022-06-17 | $9,300.00 | $9,300.00 | 0 | — | — |
| 2022-06-16 | $9,374.40 | $9,374.40 | 1 | — | — |
| 2022-06-15 | $9,225.60 | $9,225.60 | 0 | — | — |
| 2022-06-14 | $9,448.80 | $9,448.80 | 1 | — | — |
| 2022-06-13 | $8,548.56 | $8,548.56 | 1 | — | — |
| 2022-06-10 | $9,560.40 | $9,560.40 | 0 | — | — |
| 2022-06-09 | $9,448.80 | $9,448.80 | 1 | — | — |
| 2022-06-08 | $9,746.40 | $9,746.40 | 0 | — | — |
| 2022-06-07 | $9,820.80 | $9,820.80 | 0 | — | — |
| 2022-06-06 | $9,597.60 | $9,597.60 | 0 | — | — |
| 2022-06-03 | $9,448.80 | $9,448.80 | 0 | — | — |
| 2022-06-02 | $9,374.40 | $9,374.40 | 0 | — | — |
| 2022-06-01 | $9,597.60 | $9,597.60 | 0 | — | — |
| 2022-05-31 | $9,448.80 | $9,448.80 | 2 | — | — |
| 2022-05-27 | $9,076.80 | $9,076.80 | 0 | — | — |
| 2022-05-26 | $8,853.60 | $8,853.60 | 0 | — | — |
| 2022-05-25 | $8,928.00 | $8,928.00 | 2 | — | — |
| 2022-05-24 | $8,928.00 | $8,928.00 | 1 | — | — |
| 2022-05-23 | $8,928.00 | $8,928.00 | 1 | — | — |
| 2022-05-20 | $9,151.20 | $9,151.20 | 1 | — | — |
| 2022-05-19 | $8,853.60 | $8,853.60 | 1 | — | — |
| 2022-05-18 | $8,853.60 | $8,853.60 | 0 | — | — |
| 2022-05-17 | $8,630.40 | $8,630.40 | 1 | — | — |
| 2022-05-16 | $8,407.20 | $8,407.20 | 2 | — | — |
| 2022-05-13 | $8,481.60 | $8,481.60 | 3 | — | — |
| 2022-05-12 | $8,727.12 | $8,727.12 | 4 | — | — |
| 2022-05-11 | $8,853.60 | $8,853.60 | 5 | — | — |
| 2022-05-10 | $8,481.60 | $8,481.60 | 2 | — | — |
| 2022-05-09 | $8,035.20 | $8,035.20 | 4 | — | — |
| 2022-05-06 | $8,332.80 | $8,332.80 | 0 | — | — |
| 2022-05-05 | $8,407.20 | $8,407.20 | 2 | — | — |
| 2022-05-04 | $8,704.80 | $8,704.80 | 1 | — | — |
| 2022-05-03 | $8,630.40 | $8,630.40 | 2 | — | — |
| 2022-05-02 | $9,151.20 | $9,151.20 | 0 | — | — |
| 2022-04-29 | $9,300.00 | $9,300.00 | 2 | — | — |
| 2022-04-28 | $9,672.00 | $9,672.00 | 1 | — | — |
| 2022-04-27 | $9,567.84 | $9,567.84 | 1 | — | — |
| 2022-04-26 | $9,597.60 | $9,597.60 | 1 | — | — |
| 2022-04-25 | $9,597.60 | $9,597.60 | 2 | — | — |
| 2022-04-22 | $9,672.00 | $9,672.00 | 1 | — | — |
| 2022-04-21 | $10,192.80 | $10,192.80 | 1 | — | — |
| 2022-04-20 | $10,044.00 | $10,044.00 | 1 | — | — |
| 2022-04-19 | $10,713.60 | $10,713.60 | 1 | — | — |
| 2022-04-18 | $10,936.80 | $10,936.80 | 1 | — | — |
| 2022-04-14 | $11,033.52 | $11,033.52 | 67 | — | — |
| 2022-04-13 | $10,788.00 | $10,788.00 | 1 | — | — |
| 2022-04-12 | $10,936.80 | $10,936.80 | 1 | — | — |
| 2022-04-11 | $10,639.20 | $10,639.20 | 2 | — | — |
| 2022-04-08 | $10,564.80 | $10,564.80 | 2 | — | — |
| 2022-04-07 | $10,490.40 | $10,490.40 | 13 | — | — |
| 2022-04-06 | $9,709.20 | $9,709.20 | 0 | — | — |
| 2022-04-05 | $9,969.60 | $9,969.60 | 0 | — | — |
| 2022-04-04 | $9,895.20 | $9,895.20 | 1 | — | — |
| 2022-04-01 | $10,118.40 | $10,118.40 | 1 | — | — |
| 2022-03-31 | $10,118.40 | $10,118.40 | 1 | — | — |
| 2022-03-30 | $9,969.60 | $9,969.60 | 1 | — | — |
| 2022-03-29 | $10,192.80 | $10,192.80 | 0 | — | — |
| 2022-03-28 | $10,044.00 | $10,044.00 | 2 | — | — |
| 2022-03-25 | $10,416.00 | $10,416.00 | 1 | — | — |
| 2022-03-24 | $10,490.40 | $10,490.40 | 1 | — | — |
| 2022-03-23 | $10,416.00 | $10,416.00 | 1 | — | — |
| 2022-03-22 | $10,564.80 | $10,564.80 | 24 | — | — |
| 2022-03-21 | $9,300.00 | $9,300.00 | 10 | — | — |
| 2022-03-18 | $9,686.88 | $9,686.88 | 21 | — | — |
| 2022-03-17 | $9,672.00 | $9,672.00 | 4 | — | — |
| 2022-03-16 | $9,746.40 | $9,746.40 | 14 | — | — |
| 2022-03-15 | $9,895.20 | $9,895.20 | 18 | — | — |
| 2022-03-14 | $10,490.40 | $10,490.40 | 398 | — | — |
| 2022-03-11 | $7,812.00 | $7,812.00 | 15 | — | — |
| 2022-03-10 | $12,648.00 | $12,648.00 | 1 | — | — |
| 2022-03-09 | $12,871.20 | $12,871.20 | 2 | — | — |
| 2022-03-08 | $12,573.60 | $12,573.60 | 2 | — | — |
| 2022-03-07 | $13,243.20 | $13,243.20 | 5 | — | — |
| 2022-03-04 | $12,796.80 | $12,796.80 | 1 | — | — |
| 2022-03-03 | $12,945.60 | $12,945.60 | 2 | — | — |
| 2022-03-02 | $12,796.80 | $12,796.80 | 0 | — | — |
| 2022-03-01 | $12,796.80 | $12,796.80 | 0 | — | — |
| 2022-02-28 | $12,871.20 | $12,871.20 | 1 | — | — |
| 2022-02-25 | $12,573.60 | $12,573.60 | 0 | — | — |
| 2022-02-24 | $12,573.60 | $12,573.60 | 2 | — | — |
| 2022-02-23 | $12,945.60 | $12,945.60 | 1 | — | — |
| 2022-02-22 | $12,945.60 | $12,945.60 | 1 | — | — |
| 2022-02-18 | $12,871.20 | $12,871.20 | 0 | — | — |
| 2022-02-17 | $12,945.60 | $12,945.60 | 1 | — | — |
| 2022-02-16 | $12,945.60 | $12,945.60 | 1 | — | — |
| 2022-02-15 | $12,796.80 | $12,796.80 | 0 | — | — |
| 2022-02-14 | $12,871.20 | $12,871.20 | 2 | — | — |
| 2022-02-11 | $12,648.00 | $12,648.00 | 1 | — | — |
| 2022-02-10 | $12,796.80 | $12,796.80 | 1 | — | — |
| 2022-02-09 | $13,094.40 | $13,094.40 | 2 | — | — |
| 2022-02-08 | $12,499.20 | $12,499.20 | 1 | — | — |
| 2022-02-07 | $12,424.80 | $12,424.80 | 2 | — | — |
| 2022-02-04 | $12,276.00 | $12,276.00 | 0 | — | — |
| 2022-02-03 | $12,201.60 | $12,201.60 | 5 | — | — |
| 2022-02-02 | $11,680.80 | $11,680.80 | 3 | — | — |
| 2022-02-01 | $11,978.40 | $11,978.40 | 1 | — | — |
| 2022-01-31 | $12,052.80 | $12,052.80 | 2 | — | — |
| 2022-01-28 | $11,755.20 | $11,755.20 | 4 | — | — |
| 2022-01-27 | $12,573.60 | $12,573.60 | 3 | — | — |
| 2022-01-26 | $13,020.00 | $13,020.00 | 1 | — | — |
| 2022-01-25 | $12,945.60 | $12,945.60 | 144 | — | — |
| 2022-01-24 | $12,945.60 | $12,945.60 | 8 | — | — |
| 2022-01-21 | $13,540.80 | $13,540.80 | 2 | — | — |
| 2022-01-20 | $13,764.00 | $13,764.00 | 1 | — | — |
| 2022-01-19 | $13,615.20 | $13,615.20 | 2 | — | — |
| 2022-01-18 | $13,392.00 | $13,392.00 | 1 | — | — |
| 2022-01-14 | $13,392.00 | $13,392.00 | 2 | — | — |
| 2022-01-13 | $13,540.80 | $13,540.80 | 5 | — | — |
| 2022-01-12 | $13,764.00 | $13,764.00 | 2 | — | — |
| 2022-01-11 | $13,540.80 | $13,540.80 | 1 | — | — |
| 2022-01-10 | $13,094.40 | $13,094.40 | 3 | — | — |
| 2022-01-07 | $13,094.40 | $13,094.40 | 3 | — | — |
| 2022-01-06 | $13,094.40 | $13,094.40 | 3 | — | — |
| 2022-01-05 | $13,094.40 | $13,094.40 | 1 | — | — |
| 2022-01-04 | $13,094.40 | $13,094.40 | 2 | — | — |
| 2022-01-03 | $13,094.40 | $13,094.40 | 3 | — | — |