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
- 1986-08-13 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 | $336.53 | $358.42 | 1,740,900 | — | — |
| 2022-12-29 | $337.58 | $359.54 | 1,793,100 | — | — |
| 2022-12-28 | $328.33 | $349.68 | 1,672,100 | — | — |
| 2022-12-27 | $335.09 | $356.88 | 1,464,300 | — | — |
| 2022-12-23 | $338.45 | $360.46 | 1,629,800 | — | — |
| 2022-12-22 | $336.52 | $358.41 | 2,319,300 | — | — |
| 2022-12-21 | $341.38 | $363.58 | 2,583,000 | — | — |
| 2022-12-20 | $338.22 | $360.22 | 3,873,600 | — | — |
| 2022-12-19 | $328.76 | $350.14 | 4,086,300 | — | — |
| 2022-12-16 | $338.54 | $360.56 | 11,940,700 | — | — |
| 2022-12-15 | $328.71 | $350.09 | 5,498,700 | — | — |
| 2022-12-14 | $339.92 | $362.03 | 3,236,500 | — | — |
| 2022-12-13 | $342.46 | $364.73 | 3,428,000 | — | — |
| 2022-12-12 | $338.17 | $360.16 | 2,914,700 | — | — |
| 2022-12-09 | $330.64 | $352.14 | 1,969,200 | — | — |
| 2022-12-08 | $332.58 | $354.21 | 2,065,800 | — | — |
| 2022-12-07 | $326.68 | $347.93 | 2,055,900 | — | — |
| 2022-12-06 | $331.15 | $352.69 | 2,182,200 | — | — |
| 2022-12-05 | $334.09 | $355.82 | 2,542,300 | — | — |
| 2022-12-02 | $341.53 | $363.74 | 2,741,800 | — | — |
| 2022-12-01 | $344.11 | $366.49 | 3,365,200 | — | — |
| 2022-11-30 | $344.93 | $367.36 | 4,979,800 | — | — |
| 2022-11-29 | $326.78 | $348.03 | 2,392,600 | — | — |
| 2022-11-28 | $328.97 | $350.37 | 2,314,800 | — | — |
| 2022-11-25 | $334.30 | $356.04 | 1,197,800 | — | — |
| 2022-11-23 | $335.78 | $357.62 | 2,240,800 | — | — |
| 2022-11-22 | $330.88 | $352.40 | 2,573,800 | — | — |
| 2022-11-21 | $321.49 | $342.40 | 3,219,900 | — | — |
| 2022-11-18 | $330.86 | $352.38 | 3,421,700 | — | — |
| 2022-11-17 | $337.83 | $359.80 | 2,740,400 | — | — |
| 2022-11-16 | $338.41 | $360.42 | 2,123,200 | — | — |
| 2022-11-15 | $345.96 | $368.46 | 2,948,600 | — | — |
| 2022-11-14 | $340.37 | $362.51 | 3,464,500 | — | — |
| 2022-11-11 | $341.15 | $363.34 | 4,110,100 | — | — |
| 2022-11-10 | $329.95 | $351.41 | 5,502,900 | — | — |
| 2022-11-09 | $298.87 | $318.31 | 2,778,200 | — | — |
| 2022-11-08 | $302.17 | $321.82 | 4,230,600 | — | — |
| 2022-11-07 | $299.54 | $319.02 | 3,980,700 | — | — |
| 2022-11-04 | $285.75 | $304.33 | 5,738,300 | — | — |
| 2022-11-03 | $285.93 | $304.53 | 4,897,100 | — | — |
| 2022-11-02 | $301.22 | $320.81 | 3,480,000 | — | — |
| 2022-11-01 | $316.02 | $336.57 | 2,467,700 | — | — |
| 2022-10-31 | $318.50 | $339.21 | 3,253,200 | — | — |
| 2022-10-28 | $325.68 | $346.86 | 3,008,400 | — | — |
| 2022-10-27 | $318.65 | $339.37 | 2,870,200 | — | — |
| 2022-10-26 | $320.48 | $341.32 | 4,207,700 | — | — |
| 2022-10-25 | $323.79 | $344.85 | 3,814,600 | — | — |
| 2022-10-24 | $316.22 | $336.79 | 4,817,400 | — | — |
| 2022-10-21 | $306.37 | $326.30 | 3,659,300 | — | — |
| 2022-10-20 | $302.38 | $322.05 | 3,621,600 | — | — |
| 2022-10-19 | $299.83 | $319.33 | 5,529,100 | — | — |
| 2022-10-18 | $292.98 | $312.03 | 5,472,000 | — | — |
| 2022-10-17 | $293.50 | $312.59 | 4,600,600 | — | — |
| 2022-10-14 | $287.94 | $306.67 | 3,563,300 | — | — |
| 2022-10-13 | $294.74 | $313.91 | 4,737,200 | — | — |
| 2022-10-12 | $286.15 | $304.76 | 3,044,100 | — | — |
| 2022-10-11 | $284.83 | $303.35 | 3,209,800 | — | — |
| 2022-10-10 | $285.72 | $304.30 | 2,906,300 | — | — |
| 2022-10-07 | $288.77 | $307.55 | 3,495,900 | — | — |
| 2022-10-06 | $298.41 | $317.82 | 4,884,000 | — | — |
| 2022-10-05 | $297.38 | $316.72 | 3,469,600 | — | — |
| 2022-10-04 | $294.97 | $314.15 | 4,509,200 | — | — |
| 2022-10-03 | $285.24 | $303.79 | 3,738,100 | — | — |
| 2022-09-30 | $275.20 | $293.10 | 4,578,800 | — | — |
| 2022-09-29 | $278.25 | $296.35 | 5,155,300 | — | — |
| 2022-09-28 | $281.40 | $299.70 | 4,985,100 | — | — |
| 2022-09-27 | $277.57 | $295.62 | 6,390,900 | — | — |
| 2022-09-26 | $276.96 | $294.97 | 6,746,200 | — | — |
| 2022-09-23 | $284.56 | $303.07 | 4,739,300 | — | — |
| 2022-09-22 | $287.06 | $305.73 | 5,657,600 | — | — |
| 2022-09-21 | $286.30 | $304.92 | 4,913,100 | — | — |
| 2022-09-20 | $291.06 | $309.99 | 6,548,800 | — | — |
| 2022-09-19 | $296.06 | $315.31 | 6,593,400 | — | — |
| 2022-09-16 | $299.50 | $318.98 | 14,948,100 | — | — |
| 2022-09-15 | $309.13 | $329.23 | 27,840,200 | — | — |
| 2022-09-14 | $371.52 | $395.68 | 3,004,400 | — | — |
| 2022-09-13 | $368.39 | $392.35 | 4,175,100 | — | — |
| 2022-09-12 | $396.36 | $422.14 | 2,854,800 | — | — |
| 2022-09-09 | $394.78 | $420.46 | 2,998,900 | — | — |
| 2022-09-08 | $383.63 | $408.58 | 2,276,800 | — | — |
| 2022-09-07 | $379.72 | $404.42 | 2,385,500 | — | — |
| 2022-09-06 | $368.30 | $392.25 | 2,564,400 | — | — |
| 2022-09-02 | $368.14 | $392.08 | 2,450,500 | — | — |
| 2022-09-01 | $370.53 | $394.63 | 2,574,400 | — | — |
| 2022-08-31 | $373.44 | $397.73 | 3,193,900 | — | — |
| 2022-08-30 | $375.07 | $399.46 | 1,835,000 | — | — |
| 2022-08-29 | $375.26 | $399.67 | 2,410,300 | — | — |
| 2022-08-26 | $381.02 | $405.80 | 3,600,100 | — | — |
| 2022-08-25 | $403.93 | $430.20 | 3,062,400 | — | — |
| 2022-08-24 | $405.65 | $432.03 | 1,883,900 | — | — |
| 2022-08-23 | $410.41 | $437.10 | 1,392,200 | — | — |
| 2022-08-22 | $411.35 | $438.10 | 2,074,600 | — | — |
| 2022-08-19 | $425.06 | $452.70 | 2,007,700 | — | — |
| 2022-08-18 | $439.03 | $467.58 | 1,402,300 | — | — |
| 2022-08-17 | $437.82 | $466.29 | 1,894,400 | — | — |
| 2022-08-16 | $447.56 | $476.67 | 2,139,500 | — | — |
| 2022-08-15 | $451.02 | $480.35 | 2,503,400 | — | — |
| 2022-08-12 | $445.67 | $474.65 | 2,150,400 | — | — |
| 2022-08-11 | $434.89 | $463.17 | 1,756,600 | — | — |
| 2022-08-10 | $438.40 | $466.91 | 2,634,400 | — | — |
| 2022-08-09 | $426.57 | $454.31 | 1,977,300 | — | — |
| 2022-08-08 | $434.34 | $462.59 | 2,202,000 | — | — |
| 2022-08-05 | $433.43 | $461.62 | 2,481,400 | — | — |
| 2022-08-04 | $430.59 | $458.59 | 2,745,600 | — | — |
| 2022-08-03 | $424.54 | $452.15 | 2,403,500 | — | — |
| 2022-08-02 | $409.96 | $436.62 | 2,165,500 | — | — |
| 2022-08-01 | $411.09 | $437.83 | 1,910,000 | — | — |
| 2022-07-29 | $410.12 | $436.79 | 2,669,800 | — | — |
| 2022-07-28 | $403.50 | $429.74 | 2,421,700 | — | — |
| 2022-07-27 | $392.78 | $418.33 | 2,678,000 | — | — |
| 2022-07-26 | $379.26 | $403.93 | 2,368,500 | — | — |
| 2022-07-25 | $391.96 | $417.45 | 2,340,500 | — | — |
| 2022-07-22 | $401.90 | $428.04 | 2,413,200 | — | — |
| 2022-07-21 | $408.91 | $435.50 | 2,009,900 | — | — |
| 2022-07-20 | $401.49 | $427.60 | 2,746,800 | — | — |
| 2022-07-19 | $387.83 | $413.05 | 1,977,600 | — | — |
| 2022-07-18 | $375.23 | $399.63 | 1,866,400 | — | — |
| 2022-07-15 | $379.86 | $404.56 | 2,488,300 | — | — |
| 2022-07-14 | $372.96 | $397.22 | 2,098,400 | — | — |
| 2022-07-13 | $371.94 | $396.13 | 1,994,000 | — | — |
| 2022-07-12 | $375.54 | $399.96 | 2,639,600 | — | — |
| 2022-07-11 | $384.16 | $409.14 | 1,832,200 | — | — |
| 2022-07-08 | $389.44 | $414.77 | 1,611,200 | — | — |
| 2022-07-07 | $390.89 | $416.31 | 2,368,500 | — | — |
| 2022-07-06 | $382.83 | $407.73 | 2,284,600 | — | — |
| 2022-07-05 | $376.49 | $400.98 | 3,120,500 | — | — |
| 2022-07-01 | $368.48 | $392.44 | 2,471,600 | — | — |
| 2022-06-30 | $366.06 | $389.87 | 2,595,500 | — | — |
| 2022-06-29 | $368.50 | $392.47 | 2,027,900 | — | — |
| 2022-06-28 | $365.63 | $389.41 | 2,654,500 | — | — |
| 2022-06-27 | $381.07 | $405.85 | 2,244,600 | — | — |
| 2022-06-24 | $387.72 | $412.94 | 3,305,300 | — | — |
| 2022-06-23 | $376.64 | $401.14 | 2,534,300 | — | — |
| 2022-06-22 | $365.33 | $389.09 | 3,168,200 | — | — |
| 2022-06-21 | $362.99 | $386.60 | 5,343,500 | — | — |
| 2022-06-17 | $360.79 | $384.25 | 9,475,100 | — | — |
| 2022-06-16 | $365.08 | $388.82 | 5,775,300 | — | — |
| 2022-06-15 | $376.92 | $401.43 | 3,664,500 | — | — |
| 2022-06-14 | $370.82 | $394.94 | 3,197,200 | — | — |
| 2022-06-13 | $371.65 | $395.82 | 4,724,800 | — | — |
| 2022-06-10 | $393.84 | $419.45 | 4,406,100 | — | — |
| 2022-06-09 | $426.42 | $454.15 | 2,572,400 | — | — |
| 2022-06-08 | $428.84 | $456.73 | 1,790,100 | — | — |
| 2022-06-07 | $433.42 | $461.61 | 1,611,200 | — | — |
| 2022-06-06 | $429.46 | $457.39 | 1,563,800 | — | — |
| 2022-06-03 | $429.76 | $457.71 | 2,355,300 | — | — |
| 2022-06-02 | $441.28 | $469.98 | 3,415,700 | — | — |
| 2022-06-01 | $418.16 | $445.36 | 3,409,900 | — | — |
| 2022-05-31 | $416.48 | $443.57 | 7,944,200 | — | — |
| 2022-05-27 | $428.22 | $456.07 | 3,560,400 | — | — |
| 2022-05-26 | $408.60 | $435.17 | 2,419,500 | — | — |
| 2022-05-25 | $402.50 | $428.68 | 2,726,700 | — | — |
| 2022-05-24 | $398.41 | $424.32 | 2,630,800 | — | — |
| 2022-05-23 | $406.76 | $433.21 | 2,337,500 | — | — |
| 2022-05-20 | $399.09 | $425.05 | 3,432,400 | — | — |
| 2022-05-19 | $394.38 | $420.03 | 2,797,200 | — | — |
| 2022-05-18 | $397.88 | $423.76 | 2,915,900 | — | — |
| 2022-05-17 | $409.65 | $436.29 | 2,614,700 | — | — |
| 2022-05-16 | $402.86 | $429.06 | 2,645,200 | — | — |
| 2022-05-13 | $405.45 | $431.82 | 3,379,300 | — | — |
| 2022-05-12 | $388.49 | $413.76 | 4,048,200 | — | — |
| 2022-05-11 | $379.33 | $404.00 | 3,822,000 | — | — |
| 2022-05-10 | $393.03 | $418.59 | 5,334,400 | — | — |
| 2022-05-09 | $376.91 | $401.42 | 4,324,900 | — | — |
| 2022-05-06 | $391.01 | $416.44 | 3,522,200 | — | — |
| 2022-05-05 | $400.51 | $426.56 | 3,507,700 | — | — |
| 2022-05-04 | $423.35 | $450.88 | 3,330,400 | — | — |
| 2022-05-03 | $407.58 | $434.09 | 2,196,100 | — | — |
| 2022-05-02 | $407.29 | $433.78 | 3,010,000 | — | — |
| 2022-04-29 | $395.95 | $421.70 | 3,033,200 | — | — |
| 2022-04-28 | $410.53 | $437.23 | 2,593,900 | — | — |
| 2022-04-27 | $397.90 | $423.78 | 3,080,700 | — | — |
| 2022-04-26 | $399.12 | $425.08 | 2,820,100 | — | — |
| 2022-04-25 | $413.95 | $440.87 | 3,368,800 | — | — |
| 2022-04-22 | $408.67 | $435.25 | 3,198,800 | — | — |
| 2022-04-21 | $417.48 | $444.63 | 2,390,100 | — | — |
| 2022-04-20 | $428.11 | $455.95 | 2,094,400 | — | — |
| 2022-04-19 | $436.40 | $464.78 | 1,962,700 | — | — |
| 2022-04-18 | $425.47 | $453.14 | 2,594,700 | — | — |
| 2022-04-14 | $420.44 | $447.78 | 2,597,000 | — | — |
| 2022-04-13 | $431.67 | $459.74 | 3,078,900 | — | — |
| 2022-04-12 | $426.77 | $454.53 | 2,199,000 | — | — |
| 2022-04-11 | $434.44 | $462.69 | 2,932,100 | — | — |
| 2022-04-08 | $445.34 | $474.30 | 2,260,700 | — | — |
| 2022-04-07 | $452.72 | $482.16 | 2,757,800 | — | — |
| 2022-04-06 | $444.33 | $473.23 | 3,824,900 | — | — |
| 2022-04-05 | $458.58 | $488.40 | 2,481,900 | — | — |
| 2022-04-04 | $468.81 | $499.30 | 2,974,500 | — | — |
| 2022-04-01 | $458.19 | $487.99 | 2,718,400 | — | — |
| 2022-03-31 | $455.62 | $485.25 | 4,141,300 | — | — |
| 2022-03-30 | $460.06 | $489.98 | 3,889,200 | — | — |
| 2022-03-29 | $466.33 | $496.66 | 4,323,800 | — | — |
| 2022-03-28 | $450.01 | $479.28 | 4,472,600 | — | — |
| 2022-03-25 | $431.62 | $459.69 | 3,283,600 | — | — |
| 2022-03-24 | $432.14 | $460.25 | 5,544,300 | — | — |
| 2022-03-23 | $422.90 | $450.40 | 13,979,800 | — | — |
| 2022-03-22 | $466.45 | $496.79 | 5,377,000 | — | — |
| 2022-03-21 | $453.59 | $483.09 | 3,704,200 | — | — |
| 2022-03-18 | $453.33 | $482.81 | 5,898,100 | — | — |
| 2022-03-17 | $444.36 | $473.26 | 3,556,700 | — | — |
| 2022-03-16 | $442.36 | $471.13 | 4,141,200 | — | — |
| 2022-03-15 | $421.66 | $449.08 | 3,201,700 | — | — |
| 2022-03-14 | $411.50 | $438.26 | 3,731,400 | — | — |
| 2022-03-11 | $416.38 | $443.46 | 4,434,500 | — | — |
| 2022-03-10 | $438.95 | $467.50 | 2,722,300 | — | — |
| 2022-03-09 | $450.87 | $480.19 | 2,905,700 | — | — |
| 2022-03-08 | $431.53 | $459.60 | 3,734,800 | — | — |
| 2022-03-07 | $437.97 | $466.45 | 3,676,100 | — | — |
| 2022-03-04 | $452.13 | $481.54 | 2,751,600 | — | — |
| 2022-03-03 | $459.08 | $488.94 | 2,906,300 | — | — |
| 2022-03-02 | $471.18 | $501.82 | 2,948,500 | — | — |
| 2022-03-01 | $466.68 | $497.03 | 3,352,800 | — | — |
| 2022-02-28 | $467.68 | $498.10 | 3,302,300 | — | — |
| 2022-02-25 | $465.54 | $495.82 | 2,869,700 | — | — |
| 2022-02-24 | $463.82 | $493.99 | 6,448,800 | — | — |
| 2022-02-23 | $429.45 | $457.38 | 4,263,000 | — | — |
| 2022-02-22 | $438.40 | $466.91 | 4,287,600 | — | — |
| 2022-02-18 | $442.56 | $471.34 | 5,194,200 | — | — |
| 2022-02-17 | $457.71 | $487.48 | 4,021,100 | — | — |
| 2022-02-16 | $477.70 | $508.77 | 3,750,500 | — | — |
| 2022-02-15 | $479.50 | $510.69 | 3,743,100 | — | — |
| 2022-02-14 | $474.01 | $504.84 | 3,372,100 | — | — |
| 2022-02-11 | $473.97 | $504.80 | 5,027,000 | — | — |
| 2022-02-10 | $495.02 | $527.21 | 4,735,800 | — | — |
| 2022-02-09 | $521.75 | $555.68 | 2,542,200 | — | — |
| 2022-02-08 | $511.31 | $544.56 | 3,205,500 | — | — |
| 2022-02-07 | $507.10 | $540.08 | 3,120,500 | — | — |
| 2022-02-04 | $513.54 | $546.94 | 2,583,700 | — | — |
| 2022-02-03 | $510.83 | $544.05 | 3,058,700 | — | — |
| 2022-02-02 | $533.09 | $567.76 | 2,494,100 | — | — |
| 2022-02-01 | $535.98 | $570.84 | 2,307,400 | — | — |
| 2022-01-31 | $534.30 | $569.05 | 3,995,100 | — | — |
| 2022-01-28 | $518.16 | $551.86 | 4,339,000 | — | — |
| 2022-01-27 | $493.05 | $525.12 | 5,865,400 | — | — |
| 2022-01-26 | $500.81 | $533.38 | 4,449,500 | — | — |
| 2022-01-25 | $502.72 | $535.42 | 4,051,500 | — | — |
| 2022-01-24 | $519.66 | $553.46 | 7,538,000 | — | — |
| 2022-01-21 | $499.91 | $532.42 | 4,276,100 | — | — |
| 2022-01-20 | $510.85 | $544.07 | 3,208,100 | — | — |
| 2022-01-19 | $516.58 | $550.18 | 2,985,900 | — | — |
| 2022-01-18 | $513.34 | $546.73 | 3,461,000 | — | — |
| 2022-01-14 | $520.60 | $554.46 | 2,659,800 | — | — |
| 2022-01-13 | $516.90 | $550.52 | 3,406,500 | — | — |
| 2022-01-12 | $532.37 | $566.99 | 2,901,800 | — | — |
| 2022-01-11 | $529.89 | $564.35 | 3,422,200 | — | — |
| 2022-01-10 | $525.83 | $560.03 | 5,429,700 | — | — |
| 2022-01-07 | $510.70 | $543.91 | 3,605,400 | — | — |
| 2022-01-06 | $514.12 | $547.56 | 3,913,600 | — | — |
| 2022-01-05 | $514.43 | $547.89 | 7,394,800 | — | — |
| 2022-01-04 | $554.00 | $590.03 | 4,344,800 | — | — |
| 2022-01-03 | $564.37 | $601.07 | 2,862,700 | — | — |