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
- 1995-03-15 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 | $546.40 | $823.66 | 703,200 | — | — |
| 2022-12-29 | $551.47 | $831.30 | 841,000 | — | — |
| 2022-12-28 | $531.64 | $801.41 | 609,900 | — | — |
| 2022-12-27 | $537.18 | $809.76 | 802,600 | — | — |
| 2022-12-23 | $551.37 | $831.15 | 602,600 | — | — |
| 2022-12-22 | $555.95 | $838.06 | 1,351,800 | — | — |
| 2022-12-21 | $580.96 | $875.76 | 797,700 | — | — |
| 2022-12-20 | $563.16 | $848.93 | 845,700 | — | — |
| 2022-12-19 | $568.61 | $857.14 | 906,800 | — | — |
| 2022-12-16 | $574.32 | $865.75 | 2,097,300 | — | — |
| 2022-12-15 | $586.34 | $883.87 | 1,420,500 | — | — |
| 2022-12-14 | $615.86 | $928.37 | 1,167,500 | — | — |
| 2022-12-13 | $628.27 | $947.07 | 1,334,000 | — | — |
| 2022-12-12 | $609.99 | $919.52 | 819,600 | — | — |
| 2022-12-09 | $597.70 | $900.99 | 870,700 | — | — |
| 2022-12-08 | $606.89 | $914.85 | 1,019,300 | — | — |
| 2022-12-07 | $601.35 | $906.49 | 878,600 | — | — |
| 2022-12-06 | $593.05 | $893.98 | 839,200 | — | — |
| 2022-12-05 | $600.79 | $905.65 | 873,900 | — | — |
| 2022-12-02 | $605.71 | $913.07 | 719,800 | — | — |
| 2022-12-01 | $611.26 | $921.43 | 1,245,900 | — | — |
| 2022-11-30 | $608.12 | $916.70 | 1,569,700 | — | — |
| 2022-11-29 | $578.82 | $872.53 | 562,900 | — | — |
| 2022-11-28 | $583.34 | $879.35 | 1,056,200 | — | — |
| 2022-11-25 | $591.84 | $892.16 | 408,900 | — | — |
| 2022-11-23 | $603.85 | $910.26 | 874,700 | — | — |
| 2022-11-22 | $596.21 | $898.75 | 1,082,400 | — | — |
| 2022-11-21 | $580.29 | $874.75 | 849,800 | — | — |
| 2022-11-18 | $593.16 | $894.15 | 1,115,300 | — | — |
| 2022-11-17 | $589.03 | $887.92 | 917,900 | — | — |
| 2022-11-16 | $576.70 | $869.34 | 1,418,900 | — | — |
| 2022-11-15 | $597.47 | $900.65 | 1,669,400 | — | — |
| 2022-11-14 | $577.82 | $871.02 | 1,806,400 | — | — |
| 2022-11-11 | $576.44 | $868.94 | 1,982,800 | — | — |
| 2022-11-10 | $560.79 | $845.35 | 3,518,000 | — | — |
| 2022-11-09 | $489.46 | $737.83 | 1,302,600 | — | — |
| 2022-11-08 | $503.59 | $759.13 | 2,316,100 | — | — |
| 2022-11-07 | $483.39 | $728.68 | 1,429,400 | — | — |
| 2022-11-04 | $468.76 | $706.62 | 1,587,800 | — | — |
| 2022-11-03 | $439.92 | $663.15 | 1,615,700 | — | — |
| 2022-11-02 | $446.33 | $670.79 | 1,887,400 | — | — |
| 2022-11-01 | $475.38 | $714.45 | 760,700 | — | — |
| 2022-10-31 | $472.42 | $710.00 | 1,063,600 | — | — |
| 2022-10-28 | $489.18 | $735.19 | 1,436,100 | — | — |
| 2022-10-27 | $474.41 | $712.99 | 1,075,700 | — | — |
| 2022-10-26 | $484.09 | $727.54 | 1,879,400 | — | — |
| 2022-10-25 | $486.01 | $730.43 | 2,047,200 | — | — |
| 2022-10-24 | $472.97 | $710.83 | 2,389,300 | — | — |
| 2022-10-21 | $462.23 | $694.69 | 2,756,600 | — | — |
| 2022-10-20 | $437.27 | $657.18 | 2,090,900 | — | — |
| 2022-10-19 | $424.02 | $637.26 | 2,435,200 | — | — |
| 2022-10-18 | $398.99 | $599.64 | 1,324,800 | — | — |
| 2022-10-17 | $392.22 | $589.47 | 1,417,900 | — | — |
| 2022-10-14 | $379.13 | $569.80 | 1,727,900 | — | — |
| 2022-10-13 | $405.40 | $609.28 | 2,782,200 | — | — |
| 2022-10-12 | $398.33 | $598.65 | 1,277,100 | — | — |
| 2022-10-11 | $399.56 | $600.50 | 2,044,200 | — | — |
| 2022-10-10 | $421.89 | $634.06 | 1,383,700 | — | — |
| 2022-10-07 | $434.26 | $652.65 | 1,412,400 | — | — |
| 2022-10-06 | $462.14 | $694.55 | 926,100 | — | — |
| 2022-10-05 | $469.29 | $705.30 | 1,193,800 | — | — |
| 2022-10-04 | $465.11 | $699.02 | 1,954,600 | — | — |
| 2022-10-03 | $431.68 | $648.77 | 1,452,400 | — | — |
| 2022-09-30 | $415.35 | $624.23 | 1,084,700 | — | — |
| 2022-09-29 | $427.78 | $642.91 | 1,141,800 | — | — |
| 2022-09-28 | $441.23 | $663.13 | 957,100 | — | — |
| 2022-09-27 | $433.29 | $651.19 | 876,400 | — | — |
| 2022-09-26 | $430.81 | $647.47 | 1,164,000 | — | — |
| 2022-09-23 | $436.14 | $655.48 | 1,362,300 | — | — |
| 2022-09-22 | $441.04 | $662.84 | 952,900 | — | — |
| 2022-09-21 | $454.92 | $683.70 | 783,900 | — | — |
| 2022-09-20 | $461.96 | $694.28 | 906,700 | — | — |
| 2022-09-19 | $471.11 | $708.03 | 646,500 | — | — |
| 2022-09-16 | $467.25 | $702.23 | 914,000 | — | — |
| 2022-09-15 | $465.65 | $699.83 | 853,500 | — | — |
| 2022-09-14 | $478.10 | $718.54 | 663,700 | — | — |
| 2022-09-13 | $471.10 | $708.02 | 1,188,200 | — | — |
| 2022-09-12 | $504.93 | $758.86 | 1,041,400 | — | — |
| 2022-09-09 | $501.00 | $752.96 | 1,012,800 | — | — |
| 2022-09-08 | $482.75 | $725.53 | 943,300 | — | — |
| 2022-09-07 | $476.68 | $716.41 | 745,400 | — | — |
| 2022-09-06 | $469.92 | $706.25 | 996,900 | — | — |
| 2022-09-02 | $467.19 | $702.14 | 1,145,400 | — | — |
| 2022-09-01 | $469.92 | $706.25 | 1,665,500 | — | — |
| 2022-08-31 | $489.94 | $736.33 | 936,000 | — | — |
| 2022-08-30 | $493.02 | $740.96 | 1,006,400 | — | — |
| 2022-08-29 | $499.88 | $751.27 | 754,100 | — | — |
| 2022-08-26 | $509.94 | $766.39 | 1,229,700 | — | — |
| 2022-08-25 | $539.74 | $811.18 | 758,300 | — | — |
| 2022-08-24 | $525.44 | $789.69 | 485,200 | — | — |
| 2022-08-23 | $525.75 | $790.15 | 592,900 | — | — |
| 2022-08-22 | $520.07 | $781.62 | 795,800 | — | — |
| 2022-08-19 | $545.26 | $819.47 | 794,400 | — | — |
| 2022-08-18 | $561.30 | $843.58 | 580,600 | — | — |
| 2022-08-17 | $557.28 | $837.54 | 667,700 | — | — |
| 2022-08-16 | $566.68 | $851.67 | 697,000 | — | — |
| 2022-08-15 | $574.94 | $864.08 | 783,100 | — | — |
| 2022-08-12 | $575.96 | $865.61 | 811,600 | — | — |
| 2022-08-11 | $562.41 | $845.25 | 833,300 | — | — |
| 2022-08-10 | $566.05 | $850.72 | 1,074,800 | — | — |
| 2022-08-09 | $541.11 | $813.24 | 1,138,500 | — | — |
| 2022-08-08 | $572.75 | $860.79 | 700,600 | — | — |
| 2022-08-05 | $577.31 | $867.64 | 767,900 | — | — |
| 2022-08-04 | $588.46 | $884.40 | 680,100 | — | — |
| 2022-08-03 | $583.86 | $875.39 | 825,900 | — | — |
| 2022-08-02 | $565.60 | $848.01 | 876,600 | — | — |
| 2022-08-01 | $578.15 | $866.83 | 895,500 | — | — |
| 2022-07-29 | $574.44 | $861.27 | 1,210,700 | — | — |
| 2022-07-28 | $560.71 | $840.68 | 1,216,800 | — | — |
| 2022-07-27 | $546.18 | $818.89 | 1,110,900 | — | — |
| 2022-07-26 | $524.17 | $785.89 | 1,029,500 | — | — |
| 2022-07-25 | $538.97 | $808.08 | 1,194,600 | — | — |
| 2022-07-22 | $534.26 | $801.02 | 1,459,900 | — | — |
| 2022-07-21 | $542.27 | $813.03 | 2,281,900 | — | — |
| 2022-07-20 | $514.42 | $771.28 | 2,294,900 | — | — |
| 2022-07-19 | $498.36 | $747.20 | 1,415,000 | — | — |
| 2022-07-18 | $473.48 | $709.89 | 1,039,500 | — | — |
| 2022-07-15 | $475.63 | $713.12 | 1,630,500 | — | — |
| 2022-07-14 | $456.90 | $685.04 | 1,075,900 | — | — |
| 2022-07-13 | $447.01 | $670.21 | 1,052,500 | — | — |
| 2022-07-12 | $434.49 | $651.44 | 848,000 | — | — |
| 2022-07-11 | $439.06 | $658.29 | 745,600 | — | — |
| 2022-07-08 | $452.95 | $679.11 | 739,100 | — | — |
| 2022-07-07 | $451.90 | $677.54 | 1,400,900 | — | — |
| 2022-07-06 | $428.88 | $643.03 | 1,464,700 | — | — |
| 2022-07-05 | $432.40 | $648.30 | 2,778,300 | — | — |
| 2022-07-01 | $449.83 | $674.44 | 1,570,200 | — | — |
| 2022-06-30 | $475.88 | $713.49 | 866,400 | — | — |
| 2022-06-29 | $484.62 | $726.60 | 847,400 | — | — |
| 2022-06-28 | $490.41 | $735.28 | 847,200 | — | — |
| 2022-06-27 | $508.04 | $761.71 | 696,500 | — | — |
| 2022-06-24 | $515.26 | $772.54 | 907,800 | — | — |
| 2022-06-23 | $485.50 | $727.92 | 739,100 | — | — |
| 2022-06-22 | $485.50 | $727.92 | 845,800 | — | — |
| 2022-06-21 | $494.35 | $741.19 | 1,081,400 | — | — |
| 2022-06-17 | $473.35 | $709.70 | 1,328,700 | — | — |
| 2022-06-16 | $468.15 | $701.90 | 1,223,100 | — | — |
| 2022-06-15 | $505.33 | $757.65 | 841,700 | — | — |
| 2022-06-14 | $491.17 | $736.42 | 965,400 | — | — |
| 2022-06-13 | $493.58 | $740.03 | 1,395,100 | — | — |
| 2022-06-10 | $521.53 | $781.94 | 928,900 | — | — |
| 2022-06-09 | $542.41 | $813.24 | 658,600 | — | — |
| 2022-06-08 | $567.44 | $850.77 | 605,700 | — | — |
| 2022-06-07 | $577.01 | $865.12 | 479,000 | — | — |
| 2022-06-06 | $571.69 | $857.14 | 483,300 | — | — |
| 2022-06-03 | $563.65 | $845.09 | 531,000 | — | — |
| 2022-06-02 | $580.54 | $870.41 | 669,200 | — | — |
| 2022-06-01 | $563.66 | $845.10 | 542,100 | — | — |
| 2022-05-31 | $576.29 | $864.04 | 822,300 | — | — |
| 2022-05-27 | $583.38 | $874.67 | 843,900 | — | — |
| 2022-05-26 | $560.07 | $839.72 | 933,800 | — | — |
| 2022-05-25 | $548.08 | $821.74 | 832,600 | — | — |
| 2022-05-24 | $546.43 | $819.27 | 1,085,500 | — | — |
| 2022-05-23 | $554.61 | $831.53 | 977,000 | — | — |
| 2022-05-20 | $532.84 | $798.89 | 1,205,700 | — | — |
| 2022-05-19 | $526.00 | $788.64 | 905,500 | — | — |
| 2022-05-18 | $528.30 | $792.09 | 1,037,900 | — | — |
| 2022-05-17 | $561.63 | $842.06 | 895,800 | — | — |
| 2022-05-16 | $534.95 | $802.06 | 757,800 | — | — |
| 2022-05-13 | $548.32 | $822.10 | 946,800 | — | — |
| 2022-05-12 | $522.36 | $783.18 | 1,134,800 | — | — |
| 2022-05-11 | $521.30 | $781.59 | 1,302,800 | — | — |
| 2022-05-10 | $523.37 | $784.70 | 1,232,900 | — | — |
| 2022-05-09 | $512.66 | $768.64 | 1,714,700 | — | — |
| 2022-05-06 | $551.00 | $826.12 | 1,214,600 | — | — |
| 2022-05-05 | $564.17 | $845.87 | 1,231,800 | — | — |
| 2022-05-04 | $592.64 | $888.55 | 1,112,800 | — | — |
| 2022-05-03 | $570.68 | $855.63 | 825,300 | — | — |
| 2022-05-02 | $571.09 | $850.40 | 1,146,700 | — | — |
| 2022-04-29 | $563.77 | $839.50 | 1,225,300 | — | — |
| 2022-04-28 | $590.54 | $879.36 | 1,513,500 | — | — |
| 2022-04-27 | $556.88 | $829.24 | 1,904,400 | — | — |
| 2022-04-26 | $560.43 | $834.52 | 1,803,100 | — | — |
| 2022-04-25 | $599.82 | $893.18 | 2,074,700 | — | — |
| 2022-04-22 | $607.61 | $904.78 | 1,093,400 | — | — |
| 2022-04-21 | $619.98 | $923.20 | 940,700 | — | — |
| 2022-04-20 | $633.91 | $943.94 | 1,857,900 | — | — |
| 2022-04-19 | $617.15 | $918.99 | 1,230,800 | — | — |
| 2022-04-18 | $605.58 | $901.76 | 576,800 | — | — |
| 2022-04-14 | $597.87 | $890.28 | 814,200 | — | — |
| 2022-04-13 | $612.76 | $912.45 | 934,200 | — | — |
| 2022-04-12 | $594.00 | $884.51 | 1,067,900 | — | — |
| 2022-04-11 | $597.74 | $890.08 | 859,600 | — | — |
| 2022-04-08 | $610.93 | $909.72 | 840,800 | — | — |
| 2022-04-07 | $625.30 | $931.12 | 713,500 | — | — |
| 2022-04-06 | $628.51 | $935.90 | 1,110,700 | — | — |
| 2022-04-05 | $646.46 | $962.63 | 1,251,500 | — | — |
| 2022-04-04 | $680.83 | $1,013.81 | 731,200 | — | — |
| 2022-04-01 | $667.73 | $994.30 | 739,400 | — | — |
| 2022-03-31 | $667.93 | $994.60 | 780,700 | — | — |
| 2022-03-30 | $684.56 | $1,019.36 | 1,031,900 | — | — |
| 2022-03-29 | $709.14 | $1,055.97 | 1,076,200 | — | — |
| 2022-03-28 | $694.83 | $1,034.66 | 687,100 | — | — |
| 2022-03-25 | $687.36 | $1,023.53 | 768,600 | — | — |
| 2022-03-24 | $690.54 | $1,028.27 | 1,176,700 | — | — |
| 2022-03-23 | $665.36 | $990.77 | 999,100 | — | — |
| 2022-03-22 | $688.74 | $1,025.59 | 1,111,100 | — | — |
| 2022-03-21 | $682.91 | $1,016.91 | 1,293,000 | — | — |
| 2022-03-18 | $679.86 | $1,012.37 | 1,689,800 | — | — |
| 2022-03-17 | $654.10 | $974.01 | 854,900 | — | — |
| 2022-03-16 | $650.63 | $968.84 | 1,815,200 | — | — |
| 2022-03-15 | $596.70 | $888.53 | 1,542,500 | — | — |
| 2022-03-14 | $577.55 | $860.02 | 1,621,700 | — | — |
| 2022-03-11 | $585.85 | $872.38 | 819,000 | — | — |
| 2022-03-10 | $600.07 | $893.55 | 735,500 | — | — |
| 2022-03-09 | $621.34 | $925.22 | 1,593,200 | — | — |
| 2022-03-08 | $573.04 | $853.30 | 1,441,800 | — | — |
| 2022-03-07 | $574.34 | $855.24 | 1,607,200 | — | — |
| 2022-03-04 | $594.32 | $884.99 | 2,025,300 | — | — |
| 2022-03-03 | $630.79 | $939.30 | 1,020,200 | — | — |
| 2022-03-02 | $655.37 | $975.90 | 1,035,700 | — | — |
| 2022-03-01 | $634.21 | $944.39 | 1,097,300 | — | — |
| 2022-02-28 | $666.51 | $992.49 | 1,979,000 | — | — |
| 2022-02-25 | $667.12 | $993.39 | 1,295,400 | — | — |
| 2022-02-24 | $656.84 | $978.09 | 2,047,800 | — | — |
| 2022-02-23 | $631.73 | $940.70 | 997,000 | — | — |
| 2022-02-22 | $640.27 | $953.41 | 934,000 | — | — |
| 2022-02-18 | $647.83 | $964.67 | 899,400 | — | — |
| 2022-02-17 | $650.43 | $968.54 | 1,020,600 | — | — |
| 2022-02-16 | $663.86 | $988.54 | 610,000 | — | — |
| 2022-02-15 | $656.41 | $977.45 | 821,400 | — | — |
| 2022-02-14 | $627.91 | $935.01 | 890,200 | — | — |
| 2022-02-11 | $628.24 | $935.50 | 1,116,300 | — | — |
| 2022-02-10 | $656.88 | $978.15 | 961,200 | — | — |
| 2022-02-09 | $680.37 | $1,013.12 | 842,000 | — | — |
| 2022-02-08 | $653.47 | $973.07 | 745,300 | — | — |
| 2022-02-07 | $650.03 | $967.95 | 520,300 | — | — |
| 2022-02-04 | $652.81 | $972.09 | 863,100 | — | — |
| 2022-02-03 | $645.93 | $961.84 | 1,212,000 | — | — |
| 2022-02-02 | $686.75 | $1,022.62 | 713,600 | — | — |
| 2022-02-01 | $681.48 | $1,014.78 | 945,000 | — | — |
| 2022-01-31 | $677.20 | $1,008.40 | 1,357,400 | — | — |
| 2022-01-28 | $644.97 | $960.41 | 1,339,700 | — | — |
| 2022-01-27 | $634.66 | $945.06 | 1,465,300 | — | — |
| 2022-01-26 | $653.26 | $972.76 | 1,376,700 | — | — |
| 2022-01-25 | $648.57 | $965.77 | 2,095,300 | — | — |
| 2022-01-24 | $687.42 | $1,023.62 | 2,833,100 | — | — |
| 2022-01-21 | $694.73 | $1,034.51 | 1,689,600 | — | — |
| 2022-01-20 | $706.46 | $1,051.97 | 1,536,500 | — | — |
| 2022-01-19 | $698.82 | $1,040.60 | 1,593,200 | — | — |
| 2022-01-18 | $715.23 | $1,065.03 | 1,178,500 | — | — |
| 2022-01-14 | $744.53 | $1,108.66 | 1,313,600 | — | — |
| 2022-01-13 | $730.08 | $1,087.15 | 1,628,700 | — | — |
| 2022-01-12 | $742.17 | $1,105.15 | 959,700 | — | — |
| 2022-01-11 | $729.16 | $1,085.78 | 2,120,700 | — | — |
| 2022-01-10 | $727.17 | $1,082.81 | 1,973,400 | — | — |
| 2022-01-07 | $756.10 | $1,125.89 | 1,363,300 | — | — |
| 2022-01-06 | $763.12 | $1,136.35 | 2,041,200 | — | — |
| 2022-01-05 | $745.67 | $1,110.36 | 1,193,200 | — | — |
| 2022-01-04 | $779.19 | $1,160.28 | 874,100 | — | — |
| 2022-01-03 | $797.49 | $1,187.53 | 720,600 | — | — |