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
- 1973-05-03 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 | $510.43 | $1,262.88 | 91,100 | — | — |
| 2022-12-29 | $517.15 | $1,279.50 | 45,700 | — | — |
| 2022-12-28 | $511.00 | $1,264.29 | 47,500 | — | — |
| 2022-12-27 | $513.19 | $1,269.70 | 41,200 | — | — |
| 2022-12-23 | $516.17 | $1,277.08 | 43,000 | — | — |
| 2022-12-22 | $513.45 | $1,270.35 | 52,700 | — | — |
| 2022-12-21 | $514.48 | $1,272.90 | 82,200 | — | — |
| 2022-12-20 | $505.17 | $1,249.86 | 70,900 | — | — |
| 2022-12-19 | $501.02 | $1,239.59 | 100,000 | — | — |
| 2022-12-16 | $502.89 | $1,244.22 | 135,100 | — | — |
| 2022-12-15 | $503.79 | $1,246.45 | 60,100 | — | — |
| 2022-12-14 | $518.35 | $1,282.47 | 83,700 | — | — |
| 2022-12-13 | $515.50 | $1,275.42 | 88,300 | — | — |
| 2022-12-12 | $515.02 | $1,274.23 | 58,500 | — | — |
| 2022-12-09 | $516.82 | $1,278.69 | 63,800 | — | — |
| 2022-12-08 | $522.05 | $1,291.63 | 80,500 | — | — |
| 2022-12-07 | $518.64 | $1,283.19 | 117,600 | — | — |
| 2022-12-06 | $519.75 | $1,285.93 | 92,700 | — | — |
| 2022-12-05 | $522.24 | $1,292.10 | 56,900 | — | — |
| 2022-12-02 | $524.10 | $1,296.70 | 60,400 | — | — |
| 2022-12-01 | $519.02 | $1,284.13 | 88,600 | — | — |
| 2022-11-30 | $520.00 | $1,286.55 | 123,300 | — | — |
| 2022-11-29 | $511.71 | $1,266.04 | 83,200 | — | — |
| 2022-11-28 | $510.72 | $1,263.59 | 69,000 | — | — |
| 2022-11-25 | $516.92 | $1,278.93 | 43,500 | — | — |
| 2022-11-23 | $513.10 | $1,269.48 | 55,200 | — | — |
| 2022-11-22 | $508.13 | $1,257.19 | 68,200 | — | — |
| 2022-11-21 | $505.20 | $1,249.94 | 89,100 | — | — |
| 2022-11-18 | $503.65 | $1,246.10 | 121,300 | — | — |
| 2022-11-17 | $495.33 | $1,225.52 | 80,300 | — | — |
| 2022-11-16 | $497.96 | $1,232.02 | 80,600 | — | — |
| 2022-11-15 | $496.68 | $1,228.86 | 74,000 | — | — |
| 2022-11-14 | $490.36 | $1,213.22 | 100,300 | — | — |
| 2022-11-11 | $490.03 | $1,212.40 | 130,400 | — | — |
| 2022-11-10 | $500.30 | $1,237.81 | 104,600 | — | — |
| 2022-11-09 | $488.62 | $1,207.97 | 85,000 | — | — |
| 2022-11-08 | $489.62 | $1,210.45 | 99,200 | — | — |
| 2022-11-07 | $484.24 | $1,197.15 | 86,000 | — | — |
| 2022-11-04 | $481.10 | $1,189.38 | 77,800 | — | — |
| 2022-11-03 | $480.98 | $1,189.09 | 117,000 | — | — |
| 2022-11-02 | $487.81 | $1,205.97 | 159,900 | — | — |
| 2022-11-01 | $476.93 | $1,179.07 | 174,100 | — | — |
| 2022-10-31 | $466.87 | $1,154.20 | 173,800 | — | — |
| 2022-10-28 | $461.93 | $1,141.99 | 101,600 | — | — |
| 2022-10-27 | $460.51 | $1,138.48 | 91,600 | — | — |
| 2022-10-26 | $467.96 | $1,156.90 | 72,200 | — | — |
| 2022-10-25 | $457.90 | $1,132.03 | 94,100 | — | — |
| 2022-10-24 | $450.71 | $1,114.25 | 78,300 | — | — |
| 2022-10-21 | $442.91 | $1,094.97 | 83,800 | — | — |
| 2022-10-20 | $450.40 | $1,113.49 | 58,500 | — | — |
| 2022-10-19 | $451.65 | $1,116.58 | 73,700 | — | — |
| 2022-10-18 | $454.95 | $1,124.74 | 81,100 | — | — |
| 2022-10-17 | $445.79 | $1,102.09 | 76,300 | — | — |
| 2022-10-14 | $432.50 | $1,069.23 | 89,800 | — | — |
| 2022-10-13 | $438.87 | $1,084.98 | 78,500 | — | — |
| 2022-10-12 | $436.11 | $1,078.16 | 86,900 | — | — |
| 2022-10-11 | $438.63 | $1,084.39 | 90,900 | — | — |
| 2022-10-10 | $437.41 | $1,081.37 | 49,800 | — | — |
| 2022-10-07 | $436.11 | $1,078.16 | 77,400 | — | — |
| 2022-10-06 | $440.47 | $1,088.94 | 76,300 | — | — |
| 2022-10-05 | $446.84 | $1,104.69 | 73,400 | — | — |
| 2022-10-04 | $451.67 | $1,116.63 | 70,400 | — | — |
| 2022-10-03 | $446.68 | $1,104.29 | 80,800 | — | — |
| 2022-09-30 | $436.56 | $1,079.27 | 86,100 | — | — |
| 2022-09-29 | $446.10 | $1,102.86 | 65,400 | — | — |
| 2022-09-28 | $445.55 | $1,101.50 | 83,500 | — | — |
| 2022-09-27 | $444.54 | $1,099.00 | 58,300 | — | — |
| 2022-09-26 | $449.41 | $1,111.04 | 96,400 | — | — |
| 2022-09-23 | $451.95 | $1,117.32 | 104,500 | — | — |
| 2022-09-22 | $456.75 | $1,129.18 | 55,400 | — | — |
| 2022-09-21 | $461.26 | $1,140.33 | 76,200 | — | — |
| 2022-09-20 | $470.06 | $1,162.09 | 78,600 | — | — |
| 2022-09-19 | $483.52 | $1,195.37 | 70,700 | — | — |
| 2022-09-16 | $480.29 | $1,187.38 | 161,600 | — | — |
| 2022-09-15 | $481.44 | $1,190.22 | 83,400 | — | — |
| 2022-09-14 | $476.38 | $1,177.71 | 124,700 | — | — |
| 2022-09-13 | $474.01 | $1,171.86 | 92,000 | — | — |
| 2022-09-12 | $480.77 | $1,188.57 | 66,500 | — | — |
| 2022-09-09 | $475.84 | $1,176.38 | 63,600 | — | — |
| 2022-09-08 | $473.68 | $1,171.04 | 95,500 | — | — |
| 2022-09-07 | $475.07 | $1,174.48 | 32,800 | — | — |
| 2022-09-06 | $470.17 | $1,162.36 | 53,000 | — | — |
| 2022-09-02 | $471.00 | $1,164.41 | 65,400 | — | — |
| 2022-09-01 | $476.75 | $1,178.63 | 53,200 | — | — |
| 2022-08-31 | $476.19 | $1,177.24 | 82,700 | — | — |
| 2022-08-30 | $470.89 | $1,164.14 | 56,000 | — | — |
| 2022-08-29 | $472.64 | $1,168.47 | 59,100 | — | — |
| 2022-08-26 | $474.58 | $1,173.26 | 66,500 | — | — |
| 2022-08-25 | $482.13 | $1,191.93 | 38,800 | — | — |
| 2022-08-24 | $477.93 | $1,181.55 | 56,400 | — | — |
| 2022-08-23 | $482.38 | $1,192.55 | 45,900 | — | — |
| 2022-08-22 | $486.93 | $1,203.80 | 74,400 | — | — |
| 2022-08-19 | $486.54 | $1,202.83 | 70,700 | — | — |
| 2022-08-18 | $482.57 | $1,193.02 | 48,700 | — | — |
| 2022-08-17 | $484.06 | $1,196.70 | 41,100 | — | — |
| 2022-08-16 | $487.46 | $1,205.11 | 31,100 | — | — |
| 2022-08-15 | $492.63 | $1,217.89 | 51,200 | — | — |
| 2022-08-12 | $490.74 | $1,213.22 | 40,100 | — | — |
| 2022-08-11 | $483.85 | $1,195.24 | 51,500 | — | — |
| 2022-08-10 | $484.62 | $1,197.14 | 36,900 | — | — |
| 2022-08-09 | $480.32 | $1,186.52 | 65,500 | — | — |
| 2022-08-08 | $479.28 | $1,183.95 | 31,500 | — | — |
| 2022-08-05 | $478.25 | $1,181.41 | 40,500 | — | — |
| 2022-08-04 | $472.41 | $1,166.98 | 46,700 | — | — |
| 2022-08-03 | $476.03 | $1,175.93 | 45,400 | — | — |
| 2022-08-02 | $474.07 | $1,171.08 | 65,900 | — | — |
| 2022-08-01 | $470.28 | $1,161.72 | 134,300 | — | — |
| 2022-07-29 | $481.09 | $1,188.42 | 110,000 | — | — |
| 2022-07-28 | $482.67 | $1,192.33 | 151,300 | — | — |
| 2022-07-27 | $524.08 | $1,294.62 | 56,100 | — | — |
| 2022-07-26 | $517.68 | $1,278.81 | 64,700 | — | — |
| 2022-07-25 | $512.52 | $1,266.07 | 59,900 | — | — |
| 2022-07-22 | $506.48 | $1,251.14 | 47,900 | — | — |
| 2022-07-21 | $504.30 | $1,245.76 | 50,200 | — | — |
| 2022-07-20 | $498.12 | $1,230.49 | 39,100 | — | — |
| 2022-07-19 | $499.93 | $1,234.96 | 68,200 | — | — |
| 2022-07-18 | $492.14 | $1,215.72 | 63,400 | — | — |
| 2022-07-15 | $502.46 | $1,241.21 | 51,800 | — | — |
| 2022-07-14 | $496.06 | $1,225.40 | 51,200 | — | — |
| 2022-07-13 | $493.95 | $1,220.19 | 63,900 | — | — |
| 2022-07-12 | $503.60 | $1,244.03 | 74,700 | — | — |
| 2022-07-11 | $500.00 | $1,235.14 | 42,000 | — | — |
| 2022-07-08 | $497.96 | $1,230.10 | 64,900 | — | — |
| 2022-07-07 | $495.43 | $1,223.85 | 62,600 | — | — |
| 2022-07-06 | $482.06 | $1,190.82 | 77,200 | — | — |
| 2022-07-05 | $477.77 | $1,180.22 | 68,100 | — | — |
| 2022-07-01 | $480.92 | $1,188.00 | 55,400 | — | — |
| 2022-06-30 | $469.39 | $1,159.52 | 93,200 | — | — |
| 2022-06-29 | $477.57 | $1,179.73 | 36,200 | — | — |
| 2022-06-28 | $468.50 | $1,157.32 | 45,500 | — | — |
| 2022-06-27 | $470.97 | $1,163.43 | 68,400 | — | — |
| 2022-06-24 | $466.77 | $1,153.05 | 131,400 | — | — |
| 2022-06-23 | $464.04 | $1,146.31 | 67,200 | — | — |
| 2022-06-22 | $457.94 | $1,131.24 | 70,700 | — | — |
| 2022-06-21 | $450.66 | $1,113.25 | 82,200 | — | — |
| 2022-06-17 | $451.92 | $1,116.37 | 178,800 | — | — |
| 2022-06-16 | $437.63 | $1,081.07 | 103,900 | — | — |
| 2022-06-15 | $454.45 | $1,122.62 | 78,400 | — | — |
| 2022-06-14 | $448.96 | $1,109.05 | 74,700 | — | — |
| 2022-06-13 | $458.75 | $1,133.24 | 62,700 | — | — |
| 2022-06-10 | $464.57 | $1,147.62 | 52,000 | — | — |
| 2022-06-09 | $469.10 | $1,158.81 | 45,000 | — | — |
| 2022-06-08 | $473.57 | $1,169.85 | 43,900 | — | — |
| 2022-06-07 | $480.52 | $1,187.02 | 69,000 | — | — |
| 2022-06-06 | $482.83 | $1,192.72 | 41,200 | — | — |
| 2022-06-03 | $480.92 | $1,188.00 | 51,200 | — | — |
| 2022-06-02 | $485.11 | $1,198.36 | 57,300 | — | — |
| 2022-06-01 | $477.00 | $1,178.32 | 35,700 | — | — |
| 2022-05-31 | $484.40 | $1,196.60 | 72,500 | — | — |
| 2022-05-27 | $496.61 | $1,226.76 | 83,000 | — | — |
| 2022-05-26 | $500.25 | $1,235.75 | 46,400 | — | — |
| 2022-05-25 | $496.28 | $1,225.95 | 39,400 | — | — |
| 2022-05-24 | $494.59 | $1,220.88 | 44,300 | — | — |
| 2022-05-23 | $491.94 | $1,214.34 | 50,300 | — | — |
| 2022-05-20 | $488.10 | $1,204.86 | 57,100 | — | — |
| 2022-05-19 | $486.07 | $1,199.85 | 52,900 | — | — |
| 2022-05-18 | $484.71 | $1,196.50 | 42,700 | — | — |
| 2022-05-17 | $501.97 | $1,239.10 | 48,700 | — | — |
| 2022-05-16 | $492.62 | $1,216.02 | 62,200 | — | — |
| 2022-05-13 | $498.94 | $1,231.62 | 120,000 | — | — |
| 2022-05-12 | $499.47 | $1,232.93 | 86,900 | — | — |
| 2022-05-11 | $487.79 | $1,204.10 | 74,700 | — | — |
| 2022-05-10 | $501.53 | $1,238.02 | 89,700 | — | — |
| 2022-05-09 | $501.86 | $1,238.83 | 81,300 | — | — |
| 2022-05-06 | $502.36 | $1,240.06 | 94,500 | — | — |
| 2022-05-05 | $501.88 | $1,238.88 | 73,000 | — | — |
| 2022-05-04 | $505.68 | $1,248.26 | 94,500 | — | — |
| 2022-05-03 | $495.85 | $1,223.99 | 70,700 | — | — |
| 2022-05-02 | $489.06 | $1,207.23 | 80,300 | — | — |
| 2022-04-29 | $491.39 | $1,212.98 | 85,700 | — | — |
| 2022-04-28 | $499.51 | $1,233.03 | 52,500 | — | — |
| 2022-04-27 | $489.60 | $1,208.57 | 94,700 | — | — |
| 2022-04-26 | $481.27 | $1,188.00 | 123,400 | — | — |
| 2022-04-25 | $496.46 | $1,225.50 | 56,400 | — | — |
| 2022-04-22 | $490.60 | $1,211.03 | 67,400 | — | — |
| 2022-04-21 | $504.83 | $1,246.16 | 63,700 | — | — |
| 2022-04-20 | $511.08 | $1,261.59 | 38,200 | — | — |
| 2022-04-19 | $497.86 | $1,228.96 | 60,100 | — | — |
| 2022-04-18 | $490.77 | $1,211.45 | 43,200 | — | — |
| 2022-04-14 | $498.60 | $1,230.78 | 52,800 | — | — |
| 2022-04-13 | $508.48 | $1,255.17 | 45,400 | — | — |
| 2022-04-12 | $504.37 | $1,245.03 | 55,400 | — | — |
| 2022-04-11 | $505.12 | $1,246.88 | 72,700 | — | — |
| 2022-04-08 | $514.63 | $1,270.35 | 68,100 | — | — |
| 2022-04-07 | $523.06 | $1,291.16 | 55,500 | — | — |
| 2022-04-06 | $516.24 | $1,274.33 | 81,700 | — | — |
| 2022-04-05 | $509.43 | $1,257.52 | 74,500 | — | — |
| 2022-04-04 | $505.08 | $1,246.78 | 83,600 | — | — |
| 2022-04-01 | $511.96 | $1,263.76 | 81,200 | — | — |
| 2022-03-31 | $506.55 | $1,250.41 | 67,400 | — | — |
| 2022-03-30 | $508.45 | $1,255.10 | 110,800 | — | — |
| 2022-03-29 | $500.31 | $1,235.00 | 88,600 | — | — |
| 2022-03-28 | $486.60 | $1,201.16 | 141,300 | — | — |
| 2022-03-25 | $474.99 | $1,172.50 | 83,500 | — | — |
| 2022-03-24 | $475.99 | $1,174.97 | 43,300 | — | — |
| 2022-03-23 | $477.85 | $1,179.56 | 56,800 | — | — |
| 2022-03-22 | $485.50 | $1,198.45 | 49,900 | — | — |
| 2022-03-21 | $487.20 | $1,202.64 | 30,300 | — | — |
| 2022-03-18 | $490.40 | $1,210.54 | 87,800 | — | — |
| 2022-03-17 | $489.68 | $1,208.76 | 49,900 | — | — |
| 2022-03-16 | $483.01 | $1,192.30 | 69,800 | — | — |
| 2022-03-15 | $477.26 | $1,178.11 | 63,700 | — | — |
| 2022-03-14 | $473.92 | $1,169.86 | 62,600 | — | — |
| 2022-03-11 | $470.25 | $1,160.80 | 44,900 | — | — |
| 2022-03-10 | $471.62 | $1,164.18 | 74,900 | — | — |
| 2022-03-09 | $475.27 | $1,173.19 | 55,000 | — | — |
| 2022-03-08 | $467.18 | $1,153.22 | 60,300 | — | — |
| 2022-03-07 | $483.38 | $1,193.21 | 54,000 | — | — |
| 2022-03-04 | $485.90 | $1,199.43 | 26,700 | — | — |
| 2022-03-03 | $481.72 | $1,189.11 | 27,900 | — | — |
| 2022-03-02 | $485.34 | $1,198.05 | 40,200 | — | — |
| 2022-03-01 | $484.27 | $1,195.41 | 54,100 | — | — |
| 2022-02-28 | $478.29 | $1,180.65 | 93,300 | — | — |
| 2022-02-25 | $480.78 | $1,186.79 | 98,100 | — | — |
| 2022-02-24 | $458.99 | $1,132.12 | 71,200 | — | — |
| 2022-02-23 | $457.55 | $1,128.57 | 49,300 | — | — |
| 2022-02-22 | $463.99 | $1,144.45 | 58,100 | — | — |
| 2022-02-18 | $459.50 | $1,133.38 | 62,600 | — | — |
| 2022-02-17 | $459.33 | $1,132.96 | 26,500 | — | — |
| 2022-02-16 | $468.69 | $1,156.04 | 67,800 | — | — |
| 2022-02-15 | $478.42 | $1,180.04 | 29,500 | — | — |
| 2022-02-14 | $464.75 | $1,146.32 | 59,800 | — | — |
| 2022-02-11 | $472.54 | $1,165.54 | 52,600 | — | — |
| 2022-02-10 | $480.80 | $1,185.91 | 64,400 | — | — |
| 2022-02-09 | $481.49 | $1,187.61 | 30,400 | — | — |
| 2022-02-08 | $477.25 | $1,177.16 | 55,900 | — | — |
| 2022-02-07 | $463.34 | $1,142.85 | 28,500 | — | — |
| 2022-02-04 | $467.41 | $1,152.89 | 23,800 | — | — |
| 2022-02-03 | $468.94 | $1,156.66 | 29,000 | — | — |
| 2022-02-02 | $470.27 | $1,159.94 | 34,700 | — | — |
| 2022-02-01 | $467.71 | $1,153.63 | 32,800 | — | — |
| 2022-01-31 | $468.91 | $1,156.59 | 55,800 | — | — |
| 2022-01-28 | $463.52 | $1,143.29 | 35,300 | — | — |
| 2022-01-27 | $452.33 | $1,115.69 | 39,300 | — | — |
| 2022-01-26 | $456.02 | $1,124.79 | 35,300 | — | — |
| 2022-01-25 | $462.85 | $1,141.64 | 46,300 | — | — |
| 2022-01-24 | $477.53 | $1,177.85 | 42,600 | — | — |
| 2022-01-21 | $470.55 | $1,160.63 | 48,300 | — | — |
| 2022-01-20 | $471.88 | $1,163.91 | 33,100 | — | — |
| 2022-01-19 | $476.00 | $1,174.07 | 55,900 | — | — |
| 2022-01-18 | $478.86 | $1,181.13 | 57,300 | — | — |
| 2022-01-14 | $485.52 | $1,197.55 | 65,200 | — | — |
| 2022-01-13 | $489.09 | $1,206.36 | 33,200 | — | — |
| 2022-01-12 | $492.78 | $1,215.46 | 38,100 | — | — |
| 2022-01-11 | $500.34 | $1,234.11 | 38,700 | — | — |
| 2022-01-10 | $500.50 | $1,234.50 | 41,200 | — | — |
| 2022-01-07 | $496.19 | $1,223.87 | 49,500 | — | — |
| 2022-01-06 | $503.19 | $1,241.14 | 56,700 | — | — |
| 2022-01-05 | $506.31 | $1,248.83 | 81,000 | — | — |
| 2022-01-04 | $512.16 | $1,263.26 | 52,100 | — | — |
| 2022-01-03 | $527.05 | $1,299.99 | 48,700 | — | — |