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
- 1985-07-22 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 | $4,612.58 | $5,989.00 | 8,600 | — | — |
| 2022-12-29 | $4,648.06 | $6,035.07 | 6,400 | — | — |
| 2022-12-28 | $4,564.07 | $5,926.02 | 8,600 | — | — |
| 2022-12-27 | $4,653.85 | $6,042.59 | 7,400 | — | — |
| 2022-12-23 | $4,645.00 | $6,031.10 | 9,800 | — | — |
| 2022-12-22 | $4,674.99 | $6,070.04 | 9,800 | — | — |
| 2022-12-21 | $4,704.96 | $6,108.95 | 10,500 | — | — |
| 2022-12-20 | $4,635.55 | $6,018.83 | 17,400 | — | — |
| 2022-12-19 | $4,685.20 | $6,083.29 | 17,800 | — | — |
| 2022-12-16 | $4,815.88 | $6,252.97 | 51,500 | — | — |
| 2022-12-15 | $4,842.32 | $6,287.30 | 28,400 | — | — |
| 2022-12-14 | $4,746.65 | $6,163.08 | 19,300 | — | — |
| 2022-12-13 | $4,729.98 | $6,141.43 | 30,000 | — | — |
| 2022-12-12 | $4,703.25 | $6,106.73 | 18,500 | — | — |
| 2022-12-09 | $4,648.53 | $6,035.68 | 12,000 | — | — |
| 2022-12-08 | $4,694.28 | $6,095.08 | 22,700 | — | — |
| 2022-12-07 | $4,725.00 | $6,134.97 | 21,500 | — | — |
| 2022-12-06 | $4,600.00 | $5,972.67 | 24,100 | — | — |
| 2022-12-05 | $4,649.98 | $6,037.56 | 20,600 | — | — |
| 2022-12-02 | $4,687.60 | $6,086.41 | 19,200 | — | — |
| 2022-12-01 | $4,739.86 | $6,154.26 | 27,200 | — | — |
| 2022-11-30 | $4,639.01 | $6,023.32 | 41,700 | — | — |
| 2022-11-29 | $4,557.92 | $5,918.03 | 21,900 | — | — |
| 2022-11-28 | $4,444.95 | $5,771.35 | 18,700 | — | — |
| 2022-11-25 | $4,498.76 | $5,841.22 | 16,200 | — | — |
| 2022-11-23 | $4,500.67 | $5,843.70 | 12,300 | — | — |
| 2022-11-22 | $4,454.67 | $5,783.97 | 15,000 | — | — |
| 2022-11-21 | $4,334.73 | $5,628.24 | 12,700 | — | — |
| 2022-11-18 | $4,392.59 | $5,703.36 | 10,600 | — | — |
| 2022-11-17 | $4,391.08 | $5,701.40 | 13,700 | — | — |
| 2022-11-16 | $4,470.97 | $5,805.13 | 16,300 | — | — |
| 2022-11-15 | $4,510.99 | $5,857.10 | 27,300 | — | — |
| 2022-11-14 | $4,354.74 | $5,654.22 | 19,100 | — | — |
| 2022-11-11 | $4,491.44 | $5,831.71 | 18,100 | — | — |
| 2022-11-10 | $4,529.73 | $5,881.43 | 34,600 | — | — |
| 2022-11-09 | $4,071.94 | $5,287.03 | 18,800 | — | — |
| 2022-11-08 | $4,129.80 | $5,362.16 | 16,700 | — | — |
| 2022-11-07 | $4,137.04 | $5,371.56 | 13,700 | — | — |
| 2022-11-04 | $4,161.90 | $5,403.84 | 14,200 | — | — |
| 2022-11-03 | $4,063.63 | $5,276.24 | 17,000 | — | — |
| 2022-11-02 | $4,129.72 | $5,362.05 | 17,100 | — | — |
| 2022-11-01 | $4,249.29 | $5,517.30 | 14,700 | — | — |
| 2022-10-31 | $4,237.75 | $5,502.32 | 16,100 | — | — |
| 2022-10-28 | $4,275.36 | $5,551.15 | 12,500 | — | — |
| 2022-10-27 | $4,159.52 | $5,400.75 | 21,700 | — | — |
| 2022-10-26 | $4,185.18 | $5,434.06 | 17,100 | — | — |
| 2022-10-25 | $4,278.07 | $5,554.67 | 20,400 | — | — |
| 2022-10-24 | $4,047.04 | $5,254.70 | 14,900 | — | — |
| 2022-10-21 | $4,046.65 | $5,254.19 | 19,000 | — | — |
| 2022-10-20 | $3,959.55 | $5,141.10 | 21,900 | — | — |
| 2022-10-19 | $3,977.85 | $5,164.86 | 20,000 | — | — |
| 2022-10-18 | $4,160.81 | $5,402.42 | 20,500 | — | — |
| 2022-10-17 | $4,034.74 | $5,238.73 | 17,000 | — | — |
| 2022-10-14 | $3,945.82 | $5,123.28 | 17,800 | — | — |
| 2022-10-13 | $4,037.08 | $5,241.77 | 20,200 | — | — |
| 2022-10-12 | $4,009.25 | $5,205.63 | 23,200 | — | — |
| 2022-10-11 | $4,167.68 | $5,411.34 | 23,900 | — | — |
| 2022-10-10 | $4,192.93 | $5,444.13 | 18,800 | — | — |
| 2022-10-07 | $4,255.08 | $5,524.82 | 17,800 | — | — |
| 2022-10-06 | $4,311.13 | $5,597.60 | 18,700 | — | — |
| 2022-10-05 | $4,292.96 | $5,574.00 | 19,400 | — | — |
| 2022-10-04 | $4,320.65 | $5,609.96 | 17,200 | — | — |
| 2022-10-03 | $4,133.14 | $5,366.49 | 21,400 | — | — |
| 2022-09-30 | $3,987.08 | $5,176.85 | 19,300 | — | — |
| 2022-09-29 | $3,987.16 | $5,176.95 | 14,000 | — | — |
| 2022-09-28 | $4,098.03 | $5,320.91 | 21,400 | — | — |
| 2022-09-27 | $3,917.75 | $5,086.83 | 20,200 | — | — |
| 2022-09-26 | $3,951.54 | $5,130.70 | 25,500 | — | — |
| 2022-09-23 | $4,057.67 | $5,268.50 | 20,300 | — | — |
| 2022-09-22 | $4,009.58 | $5,206.06 | 14,100 | — | — |
| 2022-09-21 | $4,031.49 | $5,234.51 | 15,100 | — | — |
| 2022-09-20 | $4,084.53 | $5,303.38 | 14,000 | — | — |
| 2022-09-19 | $4,133.20 | $5,366.57 | 20,000 | — | — |
| 2022-09-16 | $4,085.72 | $5,304.92 | 29,000 | — | — |
| 2022-09-15 | $4,007.50 | $5,203.36 | 19,000 | — | — |
| 2022-09-14 | $4,035.83 | $5,240.15 | 26,000 | — | — |
| 2022-09-13 | $4,066.02 | $5,279.34 | 18,600 | — | — |
| 2022-09-12 | $4,290.57 | $5,570.90 | 14,400 | — | — |
| 2022-09-09 | $4,263.82 | $5,536.17 | 12,600 | — | — |
| 2022-09-08 | $4,191.61 | $5,442.41 | 17,400 | — | — |
| 2022-09-07 | $4,133.51 | $5,366.97 | 20,800 | — | — |
| 2022-09-06 | $4,040.01 | $5,245.57 | 20,500 | — | — |
| 2022-09-02 | $4,093.13 | $5,314.54 | 16,700 | — | — |
| 2022-09-01 | $4,116.66 | $5,345.10 | 21,200 | — | — |
| 2022-08-31 | $4,140.06 | $5,375.48 | 34,300 | — | — |
| 2022-08-30 | $4,156.53 | $5,396.86 | 20,000 | — | — |
| 2022-08-29 | $4,213.05 | $5,470.25 | 19,300 | — | — |
| 2022-08-26 | $4,224.99 | $5,485.75 | 17,400 | — | — |
| 2022-08-25 | $4,364.99 | $5,667.53 | 14,200 | — | — |
| 2022-08-24 | $4,289.01 | $5,568.88 | 15,800 | — | — |
| 2022-08-23 | $4,200.91 | $5,454.49 | 15,500 | — | — |
| 2022-08-22 | $4,208.61 | $5,464.48 | 19,600 | — | — |
| 2022-08-19 | $4,273.29 | $5,548.47 | 19,100 | — | — |
| 2022-08-18 | $4,440.13 | $5,765.09 | 10,600 | — | — |
| 2022-08-17 | $4,420.31 | $5,739.36 | 15,000 | — | — |
| 2022-08-16 | $4,445.00 | $5,771.41 | 18,100 | — | — |
| 2022-08-15 | $4,407.20 | $5,722.34 | 9,800 | — | — |
| 2022-08-12 | $4,454.72 | $5,784.04 | 11,000 | — | — |
| 2022-08-11 | $4,388.31 | $5,697.81 | 10,900 | — | — |
| 2022-08-10 | $4,393.99 | $5,705.18 | 13,100 | — | — |
| 2022-08-09 | $4,193.24 | $5,444.53 | 23,000 | — | — |
| 2022-08-08 | $4,374.00 | $5,679.23 | 12,200 | — | — |
| 2022-08-05 | $4,359.73 | $5,660.70 | 9,400 | — | — |
| 2022-08-04 | $4,381.87 | $5,689.45 | 14,900 | — | — |
| 2022-08-03 | $4,279.62 | $5,556.68 | 20,700 | — | — |
| 2022-08-02 | $4,246.80 | $5,514.07 | 13,400 | — | — |
| 2022-08-01 | $4,419.44 | $5,738.23 | 14,500 | — | — |
| 2022-07-29 | $4,393.10 | $5,704.03 | 19,700 | — | — |
| 2022-07-28 | $4,389.84 | $5,699.79 | 19,700 | — | — |
| 2022-07-27 | $4,372.53 | $5,677.32 | 23,700 | — | — |
| 2022-07-26 | $4,360.02 | $5,661.08 | 17,200 | — | — |
| 2022-07-25 | $4,464.83 | $5,797.16 | 13,100 | — | — |
| 2022-07-22 | $4,552.61 | $5,911.14 | 13,400 | — | — |
| 2022-07-21 | $4,552.68 | $5,911.23 | 13,600 | — | — |
| 2022-07-20 | $4,442.20 | $5,767.78 | 14,900 | — | — |
| 2022-07-19 | $4,458.29 | $5,788.67 | 11,900 | — | — |
| 2022-07-18 | $4,363.97 | $5,666.20 | 13,200 | — | — |
| 2022-07-15 | $4,363.43 | $5,665.50 | 17,300 | — | — |
| 2022-07-14 | $4,361.53 | $5,663.04 | 13,700 | — | — |
| 2022-07-13 | $4,387.66 | $5,696.96 | 14,500 | — | — |
| 2022-07-12 | $4,363.02 | $5,664.97 | 17,900 | — | — |
| 2022-07-11 | $4,372.64 | $5,677.46 | 14,400 | — | — |
| 2022-07-08 | $4,370.80 | $5,675.07 | 13,000 | — | — |
| 2022-07-07 | $4,366.93 | $5,670.05 | 17,600 | — | — |
| 2022-07-06 | $4,348.44 | $5,646.04 | 19,500 | — | — |
| 2022-07-05 | $4,369.00 | $5,672.74 | 25,800 | — | — |
| 2022-07-01 | $4,168.91 | $5,412.94 | 23,500 | — | — |
| 2022-06-30 | $4,004.14 | $5,199.00 | 21,700 | — | — |
| 2022-06-29 | $3,965.98 | $5,149.45 | 9,600 | — | — |
| 2022-06-28 | $3,951.32 | $5,130.42 | 15,700 | — | — |
| 2022-06-27 | $4,046.53 | $5,254.04 | 12,100 | — | — |
| 2022-06-24 | $4,049.72 | $5,258.18 | 27,300 | — | — |
| 2022-06-23 | $3,941.82 | $5,118.08 | 20,300 | — | — |
| 2022-06-22 | $3,827.85 | $4,970.10 | 19,500 | — | — |
| 2022-06-21 | $3,803.50 | $4,938.49 | 26,200 | — | — |
| 2022-06-17 | $3,699.92 | $4,804.00 | 81,300 | — | — |
| 2022-06-16 | $3,670.00 | $4,765.15 | 34,400 | — | — |
| 2022-06-15 | $3,909.85 | $5,076.57 | 15,400 | — | — |
| 2022-06-14 | $3,905.08 | $5,070.38 | 19,600 | — | — |
| 2022-06-13 | $3,943.96 | $5,120.86 | 24,400 | — | — |
| 2022-06-10 | $4,173.59 | $5,419.01 | 15,400 | — | — |
| 2022-06-09 | $4,338.02 | $5,632.51 | 19,300 | — | — |
| 2022-06-08 | $4,351.72 | $5,650.30 | 25,000 | — | — |
| 2022-06-07 | $4,412.89 | $5,729.72 | 23,500 | — | — |
| 2022-06-06 | $4,418.51 | $5,737.02 | 13,800 | — | — |
| 2022-06-03 | $4,428.00 | $5,749.34 | 14,100 | — | — |
| 2022-06-02 | $4,462.76 | $5,794.47 | 15,400 | — | — |
| 2022-06-01 | $4,387.68 | $5,696.99 | 19,000 | — | — |
| 2022-05-31 | $4,450.62 | $5,778.71 | 37,400 | — | — |
| 2022-05-27 | $4,467.76 | $5,800.97 | 15,600 | — | — |
| 2022-05-26 | $4,350.02 | $5,648.09 | 15,200 | — | — |
| 2022-05-25 | $4,189.78 | $5,440.04 | 15,300 | — | — |
| 2022-05-24 | $4,061.00 | $5,272.83 | 20,600 | — | — |
| 2022-05-23 | $4,211.33 | $5,468.02 | 18,600 | — | — |
| 2022-05-20 | $4,262.41 | $5,534.34 | 17,700 | — | — |
| 2022-05-19 | $4,155.68 | $5,395.76 | 23,200 | — | — |
| 2022-05-18 | $4,136.52 | $5,370.88 | 15,000 | — | — |
| 2022-05-17 | $4,368.39 | $5,671.94 | 16,800 | — | — |
| 2022-05-16 | $4,231.79 | $5,494.58 | 17,600 | — | — |
| 2022-05-13 | $4,293.57 | $5,574.80 | 21,100 | — | — |
| 2022-05-12 | $4,247.75 | $5,515.30 | 23,100 | — | — |
| 2022-05-11 | $4,110.99 | $5,337.73 | 22,100 | — | — |
| 2022-05-10 | $4,274.21 | $5,549.66 | 21,000 | — | — |
| 2022-05-09 | $4,370.16 | $5,674.24 | 20,400 | — | — |
| 2022-05-06 | $4,415.62 | $5,733.27 | 21,300 | — | — |
| 2022-05-05 | $4,446.00 | $5,772.71 | 32,500 | — | — |
| 2022-05-04 | $4,685.09 | $6,083.15 | 31,100 | — | — |
| 2022-05-03 | $4,475.53 | $5,811.05 | 23,000 | — | — |
| 2022-05-02 | $4,432.65 | $5,755.38 | 27,800 | — | — |
| 2022-04-29 | $4,376.21 | $5,682.10 | 15,500 | — | — |
| 2022-04-28 | $4,492.81 | $5,833.49 | 20,300 | — | — |
| 2022-04-27 | $4,360.37 | $5,661.53 | 19,000 | — | — |
| 2022-04-26 | $4,415.18 | $5,732.70 | 36,100 | — | — |
| 2022-04-25 | $4,353.28 | $5,652.32 | 27,500 | — | — |
| 2022-04-22 | $4,282.88 | $5,560.92 | 20,600 | — | — |
| 2022-04-21 | $4,411.74 | $5,728.23 | 21,300 | — | — |
| 2022-04-20 | $4,468.00 | $5,801.28 | 21,200 | — | — |
| 2022-04-19 | $4,444.64 | $5,770.95 | 17,500 | — | — |
| 2022-04-18 | $4,320.62 | $5,609.92 | 13,800 | — | — |
| 2022-04-14 | $4,335.45 | $5,629.17 | 18,800 | — | — |
| 2022-04-13 | $4,419.99 | $5,738.94 | 20,800 | — | — |
| 2022-04-12 | $4,352.02 | $5,650.69 | 29,100 | — | — |
| 2022-04-11 | $4,324.68 | $5,615.19 | 20,400 | — | — |
| 2022-04-08 | $4,293.89 | $5,575.21 | 18,400 | — | — |
| 2022-04-07 | $4,324.30 | $5,614.70 | 35,900 | — | — |
| 2022-04-06 | $4,358.64 | $5,659.28 | 26,200 | — | — |
| 2022-04-05 | $4,390.86 | $5,701.12 | 38,000 | — | — |
| 2022-04-04 | $4,548.42 | $5,905.70 | 24,400 | — | — |
| 2022-04-01 | $4,531.41 | $5,883.61 | 25,100 | — | — |
| 2022-03-31 | $4,467.27 | $5,800.33 | 48,000 | — | — |
| 2022-03-30 | $4,672.05 | $6,066.22 | 21,600 | — | — |
| 2022-03-29 | $4,748.81 | $6,165.88 | 29,500 | — | — |
| 2022-03-28 | $4,638.44 | $6,022.58 | 36,800 | — | — |
| 2022-03-25 | $4,668.04 | $6,061.01 | 27,200 | — | — |
| 2022-03-24 | $4,739.65 | $6,153.99 | 24,000 | — | — |
| 2022-03-23 | $4,793.17 | $6,223.48 | 21,900 | — | — |
| 2022-03-22 | $4,902.29 | $6,365.16 | 20,900 | — | — |
| 2022-03-21 | $4,892.76 | $6,352.79 | 26,200 | — | — |
| 2022-03-18 | $4,988.73 | $6,477.40 | 52,600 | — | — |
| 2022-03-17 | $4,924.93 | $6,394.56 | 14,600 | — | — |
| 2022-03-16 | $4,854.43 | $6,303.02 | 24,700 | — | — |
| 2022-03-15 | $4,813.61 | $6,250.02 | 16,700 | — | — |
| 2022-03-14 | $4,622.00 | $6,001.23 | 30,900 | — | — |
| 2022-03-11 | $4,752.54 | $6,170.73 | 16,800 | — | — |
| 2022-03-10 | $4,776.56 | $6,201.91 | 21,900 | — | — |
| 2022-03-09 | $4,814.16 | $6,250.73 | 23,500 | — | — |
| 2022-03-08 | $4,648.43 | $6,035.55 | 37,600 | — | — |
| 2022-03-07 | $4,706.88 | $6,111.44 | 32,300 | — | — |
| 2022-03-04 | $4,919.81 | $6,387.91 | 24,200 | — | — |
| 2022-03-03 | $4,929.38 | $6,400.34 | 19,800 | — | — |
| 2022-03-02 | $5,012.42 | $6,508.16 | 16,800 | — | — |
| 2022-03-01 | $4,906.68 | $6,370.86 | 17,400 | — | — |
| 2022-02-28 | $4,958.44 | $6,438.07 | 25,100 | — | — |
| 2022-02-25 | $4,917.49 | $6,384.90 | 18,800 | — | — |
| 2022-02-24 | $4,775.44 | $6,200.46 | 29,000 | — | — |
| 2022-02-23 | $4,636.58 | $6,020.16 | 28,200 | — | — |
| 2022-02-22 | $4,792.79 | $6,222.99 | 33,800 | — | — |
| 2022-02-18 | $4,996.04 | $6,486.89 | 20,800 | — | — |
| 2022-02-17 | $5,001.33 | $6,493.76 | 22,700 | — | — |
| 2022-02-16 | $5,113.01 | $6,638.76 | 15,800 | — | — |
| 2022-02-15 | $5,062.18 | $6,572.76 | 54,500 | — | — |
| 2022-02-14 | $4,977.94 | $6,463.39 | 46,700 | — | — |
| 2022-02-11 | $5,037.50 | $6,540.72 | 33,200 | — | — |
| 2022-02-10 | $5,166.47 | $6,708.18 | 29,900 | — | — |
| 2022-02-09 | $5,348.93 | $6,945.08 | 15,100 | — | — |
| 2022-02-08 | $5,299.55 | $6,880.97 | 31,000 | — | — |
| 2022-02-07 | $5,287.32 | $6,865.09 | 29,200 | — | — |
| 2022-02-04 | $5,275.03 | $6,849.13 | 31,300 | — | — |
| 2022-02-03 | $5,431.38 | $7,052.14 | 39,800 | — | — |
| 2022-02-02 | $5,493.75 | $7,133.12 | 23,100 | — | — |
| 2022-02-01 | $5,365.27 | $6,966.30 | 29,700 | — | — |
| 2022-01-31 | $5,327.22 | $6,916.89 | 31,900 | — | — |
| 2022-01-28 | $5,206.97 | $6,760.76 | 27,000 | — | — |
| 2022-01-27 | $5,056.24 | $6,565.05 | 25,100 | — | — |
| 2022-01-26 | $5,051.56 | $6,558.98 | 27,700 | — | — |
| 2022-01-25 | $5,150.08 | $6,686.89 | 32,400 | — | — |
| 2022-01-24 | $5,287.17 | $6,864.89 | 30,600 | — | — |
| 2022-01-21 | $5,154.98 | $6,693.26 | 27,400 | — | — |
| 2022-01-20 | $5,187.72 | $6,735.77 | 35,100 | — | — |
| 2022-01-19 | $5,355.00 | $6,952.96 | 31,900 | — | — |
| 2022-01-18 | $5,496.83 | $7,137.12 | 25,400 | — | — |
| 2022-01-14 | $5,718.00 | $7,424.29 | 22,200 | — | — |
| 2022-01-13 | $5,692.03 | $7,390.57 | 31,300 | — | — |
| 2022-01-12 | $5,566.99 | $7,228.21 | 22,200 | — | — |
| 2022-01-11 | $5,567.49 | $7,228.86 | 21,900 | — | — |
| 2022-01-10 | $5,515.36 | $7,161.18 | 19,300 | — | — |
| 2022-01-07 | $5,438.88 | $7,061.87 | 33,600 | — | — |
| 2022-01-06 | $5,690.84 | $7,389.02 | 21,600 | — | — |
| 2022-01-05 | $5,729.11 | $7,438.71 | 18,300 | — | — |
| 2022-01-04 | $5,819.68 | $7,556.31 | 19,600 | — | — |
| 2022-01-03 | $5,757.01 | $7,474.94 | 24,400 | — | — |