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
- 1999-10-01 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 | $708.63 | $1,101.51 | 413,000 | — | — |
| 2022-12-29 | $716.15 | $1,113.20 | 395,300 | — | — |
| 2022-12-28 | $700.33 | $1,088.61 | 457,700 | — | — |
| 2022-12-27 | $703.26 | $1,093.16 | 325,100 | — | — |
| 2022-12-23 | $703.94 | $1,094.22 | 363,200 | — | — |
| 2022-12-22 | $703.33 | $1,093.27 | 623,200 | — | — |
| 2022-12-21 | $712.94 | $1,108.21 | 652,200 | — | — |
| 2022-12-20 | $691.56 | $1,074.98 | 590,100 | — | — |
| 2022-12-19 | $692.47 | $1,076.39 | 606,700 | — | — |
| 2022-12-16 | $700.22 | $1,088.44 | 1,697,100 | — | — |
| 2022-12-15 | $698.18 | $1,085.27 | 566,500 | — | — |
| 2022-12-14 | $711.52 | $1,106.00 | 549,200 | — | — |
| 2022-12-13 | $724.15 | $1,125.64 | 949,800 | — | — |
| 2022-12-12 | $709.23 | $1,102.44 | 701,300 | — | — |
| 2022-12-09 | $706.95 | $1,098.90 | 549,000 | — | — |
| 2022-12-08 | $703.44 | $1,093.44 | 625,800 | — | — |
| 2022-12-07 | $709.16 | $1,102.34 | 877,800 | — | — |
| 2022-12-06 | $710.29 | $1,104.09 | 841,000 | — | — |
| 2022-12-05 | $712.76 | $1,100.35 | 1,100,300 | — | — |
| 2022-12-02 | $712.98 | $1,100.69 | 1,142,800 | — | — |
| 2022-12-01 | $722.18 | $1,114.89 | 1,103,900 | — | — |
| 2022-11-30 | $716.00 | $1,105.35 | 2,757,000 | — | — |
| 2022-11-29 | $714.00 | $1,102.26 | 698,400 | — | — |
| 2022-11-28 | $721.17 | $1,113.33 | 480,100 | — | — |
| 2022-11-25 | $737.78 | $1,138.97 | 301,600 | — | — |
| 2022-11-23 | $736.32 | $1,136.72 | 489,000 | — | — |
| 2022-11-22 | $733.45 | $1,132.29 | 605,500 | — | — |
| 2022-11-21 | $723.70 | $1,117.24 | 656,800 | — | — |
| 2022-11-18 | $720.61 | $1,112.47 | 626,800 | — | — |
| 2022-11-17 | $721.31 | $1,113.55 | 781,200 | — | — |
| 2022-11-16 | $727.03 | $1,122.38 | 806,400 | — | — |
| 2022-11-15 | $740.31 | $1,142.88 | 851,300 | — | — |
| 2022-11-14 | $741.15 | $1,144.17 | 1,183,000 | — | — |
| 2022-11-11 | $774.75 | $1,196.05 | 1,278,600 | — | — |
| 2022-11-10 | $759.81 | $1,172.98 | 1,795,700 | — | — |
| 2022-11-09 | $669.62 | $1,033.75 | 539,200 | — | — |
| 2022-11-08 | $686.33 | $1,059.54 | 1,084,300 | — | — |
| 2022-11-07 | $676.30 | $1,044.06 | 798,500 | — | — |
| 2022-11-04 | $656.15 | $1,012.95 | 707,300 | — | — |
| 2022-11-03 | $633.81 | $978.46 | 717,200 | — | — |
| 2022-11-02 | $638.81 | $986.18 | 1,061,500 | — | — |
| 2022-11-01 | $652.00 | $1,006.55 | 771,100 | — | — |
| 2022-10-31 | $645.91 | $997.14 | 1,037,400 | — | — |
| 2022-10-28 | $663.75 | $1,024.69 | 862,600 | — | — |
| 2022-10-27 | $648.98 | $1,001.88 | 943,600 | — | — |
| 2022-10-26 | $637.80 | $984.62 | 1,069,200 | — | — |
| 2022-10-25 | $635.94 | $981.75 | 956,000 | — | — |
| 2022-10-24 | $611.44 | $943.93 | 948,900 | — | — |
| 2022-10-21 | $597.26 | $922.04 | 830,800 | — | — |
| 2022-10-20 | $572.36 | $883.60 | 820,800 | — | — |
| 2022-10-19 | $577.90 | $892.15 | 815,400 | — | — |
| 2022-10-18 | $581.06 | $897.03 | 800,600 | — | — |
| 2022-10-17 | $569.25 | $878.80 | 890,900 | — | — |
| 2022-10-14 | $550.95 | $850.55 | 1,276,400 | — | — |
| 2022-10-13 | $566.03 | $873.83 | 2,345,300 | — | — |
| 2022-10-12 | $531.10 | $819.90 | 797,100 | — | — |
| 2022-10-11 | $531.14 | $819.96 | 932,700 | — | — |
| 2022-10-10 | $545.54 | $842.19 | 512,400 | — | — |
| 2022-10-07 | $550.40 | $849.70 | 625,900 | — | — |
| 2022-10-06 | $571.61 | $882.44 | 566,700 | — | — |
| 2022-10-05 | $583.15 | $900.26 | 556,600 | — | — |
| 2022-10-04 | $591.30 | $912.84 | 778,800 | — | — |
| 2022-10-03 | $572.72 | $884.16 | 948,900 | — | — |
| 2022-09-30 | $550.28 | $849.51 | 851,300 | — | — |
| 2022-09-29 | $563.92 | $870.57 | 877,300 | — | — |
| 2022-09-28 | $585.43 | $903.78 | 885,400 | — | — |
| 2022-09-27 | $578.60 | $893.23 | 769,400 | — | — |
| 2022-09-26 | $584.65 | $902.57 | 692,600 | — | — |
| 2022-09-23 | $591.39 | $912.98 | 978,900 | — | — |
| 2022-09-22 | $600.50 | $927.04 | 854,700 | — | — |
| 2022-09-21 | $608.09 | $938.76 | 816,600 | — | — |
| 2022-09-20 | $622.31 | $960.71 | 561,600 | — | — |
| 2022-09-19 | $634.73 | $979.88 | 566,400 | — | — |
| 2022-09-16 | $626.74 | $967.55 | 2,693,900 | — | — |
| 2022-09-15 | $632.34 | $976.20 | 778,000 | — | — |
| 2022-09-14 | $643.58 | $993.55 | 831,800 | — | — |
| 2022-09-13 | $644.91 | $995.60 | 1,239,900 | — | — |
| 2022-09-12 | $696.81 | $1,075.72 | 756,400 | — | — |
| 2022-09-09 | $695.46 | $1,073.64 | 536,600 | — | — |
| 2022-09-08 | $691.92 | $1,068.17 | 860,100 | — | — |
| 2022-09-07 | $674.22 | $1,040.85 | 482,700 | — | — |
| 2022-09-06 | $661.63 | $1,021.41 | 656,300 | — | — |
| 2022-09-02 | $658.06 | $1,008.37 | 502,000 | — | — |
| 2022-09-01 | $664.85 | $1,018.77 | 485,400 | — | — |
| 2022-08-31 | $666.39 | $1,021.13 | 651,400 | — | — |
| 2022-08-30 | $672.72 | $1,030.83 | 486,400 | — | — |
| 2022-08-29 | $675.89 | $1,035.69 | 379,500 | — | — |
| 2022-08-26 | $676.44 | $1,036.53 | 633,200 | — | — |
| 2022-08-25 | $710.60 | $1,088.88 | 363,700 | — | — |
| 2022-08-24 | $700.42 | $1,073.28 | 386,000 | — | — |
| 2022-08-23 | $696.97 | $1,067.99 | 403,500 | — | — |
| 2022-08-22 | $695.05 | $1,065.05 | 675,600 | — | — |
| 2022-08-19 | $713.85 | $1,093.86 | 774,900 | — | — |
| 2022-08-18 | $745.22 | $1,141.93 | 785,600 | — | — |
| 2022-08-17 | $743.22 | $1,138.86 | 594,100 | — | — |
| 2022-08-16 | $757.07 | $1,160.08 | 664,300 | — | — |
| 2022-08-15 | $755.82 | $1,158.17 | 720,500 | — | — |
| 2022-08-12 | $751.83 | $1,152.05 | 765,900 | — | — |
| 2022-08-11 | $728.65 | $1,116.54 | 692,300 | — | — |
| 2022-08-10 | $725.21 | $1,111.26 | 822,200 | — | — |
| 2022-08-09 | $696.51 | $1,067.29 | 486,200 | — | — |
| 2022-08-08 | $696.27 | $1,066.92 | 490,600 | — | — |
| 2022-08-05 | $695.93 | $1,066.40 | 549,000 | — | — |
| 2022-08-04 | $696.01 | $1,066.52 | 746,300 | — | — |
| 2022-08-03 | $690.54 | $1,058.14 | 901,800 | — | — |
| 2022-08-02 | $666.16 | $1,020.78 | 711,600 | — | — |
| 2022-08-01 | $671.39 | $1,028.79 | 569,900 | — | — |
| 2022-07-29 | $669.18 | $1,025.41 | 894,300 | — | — |
| 2022-07-28 | $659.98 | $1,011.31 | 550,900 | — | — |
| 2022-07-27 | $643.32 | $985.78 | 468,600 | — | — |
| 2022-07-26 | $622.94 | $954.55 | 498,500 | — | — |
| 2022-07-25 | $636.15 | $974.79 | 472,100 | — | — |
| 2022-07-22 | $633.64 | $970.95 | 512,600 | — | — |
| 2022-07-21 | $639.31 | $979.64 | 722,000 | — | — |
| 2022-07-20 | $634.73 | $972.62 | 671,500 | — | — |
| 2022-07-19 | $628.34 | $962.83 | 922,700 | — | — |
| 2022-07-18 | $597.53 | $915.62 | 830,900 | — | — |
| 2022-07-15 | $600.37 | $919.97 | 1,053,000 | — | — |
| 2022-07-14 | $588.63 | $901.98 | 1,136,500 | — | — |
| 2022-07-13 | $596.38 | $913.85 | 601,500 | — | — |
| 2022-07-12 | $603.29 | $924.44 | 499,700 | — | — |
| 2022-07-11 | $605.00 | $927.06 | 460,100 | — | — |
| 2022-07-08 | $619.56 | $949.37 | 347,000 | — | — |
| 2022-07-07 | $623.70 | $955.72 | 507,900 | — | — |
| 2022-07-06 | $614.74 | $941.99 | 512,800 | — | — |
| 2022-07-05 | $620.72 | $951.15 | 572,800 | — | — |
| 2022-07-01 | $616.70 | $944.99 | 502,700 | — | — |
| 2022-06-30 | $609.04 | $933.25 | 721,800 | — | — |
| 2022-06-29 | $617.96 | $946.92 | 535,200 | — | — |
| 2022-06-28 | $629.12 | $964.02 | 518,300 | — | — |
| 2022-06-27 | $636.92 | $975.97 | 637,200 | — | — |
| 2022-06-24 | $647.78 | $992.62 | 1,013,800 | — | — |
| 2022-06-23 | $624.71 | $957.26 | 849,900 | — | — |
| 2022-06-22 | $609.28 | $933.62 | 942,900 | — | — |
| 2022-06-21 | $614.54 | $941.68 | 1,130,200 | — | — |
| 2022-06-17 | $582.26 | $892.22 | 1,436,700 | — | — |
| 2022-06-16 | $585.77 | $897.60 | 1,005,900 | — | — |
| 2022-06-15 | $599.90 | $919.25 | 922,800 | — | — |
| 2022-06-14 | $591.23 | $905.96 | 750,400 | — | — |
| 2022-06-13 | $598.72 | $917.44 | 1,226,200 | — | — |
| 2022-06-10 | $617.67 | $946.48 | 1,149,800 | — | — |
| 2022-06-09 | $659.85 | $1,011.11 | 969,000 | — | — |
| 2022-06-08 | $662.41 | $1,015.03 | 481,900 | — | — |
| 2022-06-07 | $679.61 | $1,041.39 | 545,100 | — | — |
| 2022-06-06 | $675.34 | $1,034.85 | 605,300 | — | — |
| 2022-06-03 | $671.74 | $1,029.33 | 788,500 | — | — |
| 2022-06-02 | $686.49 | $1,044.45 | 955,500 | — | — |
| 2022-06-01 | $660.51 | $1,004.93 | 919,900 | — | — |
| 2022-05-31 | $669.08 | $1,017.97 | 2,519,000 | — | — |
| 2022-05-27 | $666.53 | $1,014.09 | 980,700 | — | — |
| 2022-05-26 | $652.44 | $992.65 | 1,651,200 | — | — |
| 2022-05-25 | $626.60 | $953.34 | 959,300 | — | — |
| 2022-05-24 | $618.35 | $940.78 | 1,133,600 | — | — |
| 2022-05-23 | $611.51 | $930.38 | 918,600 | — | — |
| 2022-05-20 | $600.44 | $913.53 | 1,200,800 | — | — |
| 2022-05-19 | $593.08 | $902.34 | 1,301,100 | — | — |
| 2022-05-18 | $591.86 | $900.48 | 967,300 | — | — |
| 2022-05-17 | $611.72 | $930.70 | 1,564,500 | — | — |
| 2022-05-16 | $598.60 | $910.73 | 2,287,300 | — | — |
| 2022-05-13 | $615.33 | $936.19 | 1,684,400 | — | — |
| 2022-05-12 | $600.40 | $913.47 | 1,117,500 | — | — |
| 2022-05-11 | $600.35 | $913.40 | 1,170,600 | — | — |
| 2022-05-10 | $610.23 | $928.43 | 1,179,800 | — | — |
| 2022-05-09 | $605.56 | $921.32 | 1,079,400 | — | — |
| 2022-05-06 | $628.62 | $956.41 | 725,700 | — | — |
| 2022-05-05 | $633.81 | $964.30 | 889,500 | — | — |
| 2022-05-04 | $665.23 | $1,012.11 | 1,038,100 | — | — |
| 2022-05-03 | $631.06 | $960.12 | 887,200 | — | — |
| 2022-05-02 | $624.80 | $950.60 | 1,537,000 | — | — |
| 2022-04-29 | $624.68 | $950.41 | 1,011,600 | — | — |
| 2022-04-28 | $650.97 | $990.41 | 1,127,300 | — | — |
| 2022-04-27 | $643.02 | $978.32 | 631,800 | — | — |
| 2022-04-26 | $647.05 | $984.45 | 806,200 | — | — |
| 2022-04-25 | $668.28 | $1,016.75 | 1,138,200 | — | — |
| 2022-04-22 | $662.94 | $1,008.62 | 797,000 | — | — |
| 2022-04-21 | $681.46 | $1,036.80 | 804,900 | — | — |
| 2022-04-20 | $699.00 | $1,063.49 | 928,200 | — | — |
| 2022-04-19 | $701.57 | $1,067.40 | 998,200 | — | — |
| 2022-04-18 | $680.00 | $1,034.58 | 834,100 | — | — |
| 2022-04-14 | $688.17 | $1,047.01 | 1,103,900 | — | — |
| 2022-04-13 | $715.74 | $1,088.96 | 908,700 | — | — |
| 2022-04-12 | $716.83 | $1,090.61 | 955,300 | — | — |
| 2022-04-11 | $728.38 | $1,108.19 | 591,700 | — | — |
| 2022-04-08 | $736.10 | $1,119.93 | 820,900 | — | — |
| 2022-04-07 | $748.89 | $1,139.39 | 475,500 | — | — |
| 2022-04-06 | $745.23 | $1,133.82 | 845,600 | — | — |
| 2022-04-05 | $764.43 | $1,163.04 | 754,100 | — | — |
| 2022-04-04 | $782.23 | $1,190.12 | 882,000 | — | — |
| 2022-04-01 | $769.76 | $1,171.14 | 683,300 | — | — |
| 2022-03-31 | $764.17 | $1,162.64 | 931,600 | — | — |
| 2022-03-30 | $777.36 | $1,182.71 | 791,800 | — | — |
| 2022-03-29 | $773.24 | $1,176.44 | 795,100 | — | — |
| 2022-03-28 | $749.88 | $1,140.90 | 448,900 | — | — |
| 2022-03-25 | $741.04 | $1,127.45 | 419,800 | — | — |
| 2022-03-24 | $738.28 | $1,123.25 | 463,000 | — | — |
| 2022-03-23 | $736.46 | $1,120.48 | 761,300 | — | — |
| 2022-03-22 | $746.87 | $1,136.32 | 565,600 | — | — |
| 2022-03-21 | $733.83 | $1,116.48 | 589,300 | — | — |
| 2022-03-18 | $738.59 | $1,123.72 | 1,227,100 | — | — |
| 2022-03-17 | $740.93 | $1,127.28 | 544,800 | — | — |
| 2022-03-16 | $731.11 | $1,112.34 | 1,162,300 | — | — |
| 2022-03-15 | $707.67 | $1,076.68 | 639,400 | — | — |
| 2022-03-14 | $697.53 | $1,061.25 | 758,700 | — | — |
| 2022-03-11 | $687.04 | $1,045.29 | 814,600 | — | — |
| 2022-03-10 | $697.20 | $1,060.75 | 1,007,800 | — | — |
| 2022-03-09 | $693.25 | $1,054.74 | 1,432,500 | — | — |
| 2022-03-08 | $662.87 | $1,008.52 | 1,180,200 | — | — |
| 2022-03-07 | $677.07 | $1,030.12 | 1,154,400 | — | — |
| 2022-03-04 | $696.59 | $1,059.82 | 2,160,700 | — | — |
| 2022-03-03 | $737.71 | $1,114.96 | 694,400 | — | — |
| 2022-03-02 | $738.04 | $1,115.46 | 948,200 | — | — |
| 2022-03-01 | $714.81 | $1,080.35 | 863,400 | — | — |
| 2022-02-28 | $743.89 | $1,124.30 | 795,800 | — | — |
| 2022-02-25 | $750.87 | $1,134.85 | 676,400 | — | — |
| 2022-02-24 | $731.79 | $1,106.01 | 1,173,900 | — | — |
| 2022-02-23 | $732.49 | $1,107.07 | 814,100 | — | — |
| 2022-02-22 | $745.48 | $1,126.70 | 690,100 | — | — |
| 2022-02-18 | $756.02 | $1,142.63 | 494,300 | — | — |
| 2022-02-17 | $762.50 | $1,152.42 | 497,600 | — | — |
| 2022-02-16 | $783.42 | $1,184.04 | 627,200 | — | — |
| 2022-02-15 | $781.19 | $1,180.67 | 550,400 | — | — |
| 2022-02-14 | $760.31 | $1,149.12 | 951,400 | — | — |
| 2022-02-11 | $772.49 | $1,167.52 | 1,271,900 | — | — |
| 2022-02-10 | $778.19 | $1,176.14 | 2,082,100 | — | — |
| 2022-02-09 | $813.00 | $1,228.75 | 1,197,800 | — | — |
| 2022-02-08 | $807.39 | $1,220.27 | 971,600 | — | — |
| 2022-02-07 | $816.92 | $1,234.67 | 568,500 | — | — |
| 2022-02-04 | $809.82 | $1,223.94 | 667,400 | — | — |
| 2022-02-03 | $805.77 | $1,217.82 | 582,600 | — | — |
| 2022-02-02 | $822.51 | $1,243.12 | 1,030,400 | — | — |
| 2022-02-01 | $825.95 | $1,248.32 | 631,900 | — | — |
| 2022-01-31 | $822.94 | $1,243.77 | 611,200 | — | — |
| 2022-01-28 | $808.14 | $1,221.40 | 602,800 | — | — |
| 2022-01-27 | $787.96 | $1,190.90 | 696,600 | — | — |
| 2022-01-26 | $795.47 | $1,202.26 | 942,700 | — | — |
| 2022-01-25 | $798.55 | $1,206.91 | 1,220,000 | — | — |
| 2022-01-24 | $786.82 | $1,189.18 | 1,688,700 | — | — |
| 2022-01-21 | $800.92 | $1,210.49 | 1,248,100 | — | — |
| 2022-01-20 | $826.55 | $1,249.23 | 945,800 | — | — |
| 2022-01-19 | $825.50 | $1,247.64 | 795,100 | — | — |
| 2022-01-18 | $832.00 | $1,257.47 | 1,018,400 | — | — |
| 2022-01-14 | $848.60 | $1,282.55 | 1,239,700 | — | — |
| 2022-01-13 | $867.58 | $1,311.24 | 795,900 | — | — |
| 2022-01-12 | $885.11 | $1,337.73 | 650,900 | — | — |
| 2022-01-11 | $888.19 | $1,342.39 | 744,500 | — | — |
| 2022-01-10 | $873.34 | $1,319.95 | 788,500 | — | — |
| 2022-01-07 | $892.27 | $1,348.56 | 643,300 | — | — |
| 2022-01-06 | $895.49 | $1,353.42 | 637,000 | — | — |
| 2022-01-05 | $891.77 | $1,347.80 | 573,300 | — | — |
| 2022-01-04 | $917.22 | $1,386.26 | 495,800 | — | — |
| 2022-01-03 | $911.73 | $1,377.97 | 470,800 | — | — |