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
- 1986-07-09 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 | $456.50 | $655.82 | 1,803,200 | — | — |
| 2022-12-29 | $456.53 | $655.86 | 1,465,000 | — | — |
| 2022-12-28 | $452.99 | $650.77 | 1,324,100 | — | — |
| 2022-12-27 | $458.50 | $658.69 | 1,230,800 | — | — |
| 2022-12-23 | $462.65 | $664.65 | 1,229,500 | — | — |
| 2022-12-22 | $458.71 | $658.99 | 1,906,100 | — | — |
| 2022-12-21 | $462.06 | $663.80 | 1,462,400 | — | — |
| 2022-12-20 | $457.82 | $657.71 | 1,993,700 | — | — |
| 2022-12-19 | $458.63 | $658.88 | 1,939,200 | — | — |
| 2022-12-16 | $461.45 | $662.93 | 4,909,200 | — | — |
| 2022-12-15 | $463.91 | $666.46 | 3,437,700 | — | — |
| 2022-12-14 | $483.52 | $694.63 | 2,145,000 | — | — |
| 2022-12-13 | $488.20 | $701.36 | 2,626,700 | — | — |
| 2022-12-12 | $487.68 | $700.61 | 2,276,400 | — | — |
| 2022-12-09 | $483.02 | $693.92 | 4,211,100 | — | — |
| 2022-12-08 | $481.42 | $691.62 | 2,901,000 | — | — |
| 2022-12-07 | $481.97 | $692.41 | 2,072,600 | — | — |
| 2022-12-06 | $481.16 | $691.24 | 2,995,900 | — | — |
| 2022-12-05 | $488.66 | $702.02 | 2,455,300 | — | — |
| 2022-12-02 | $494.53 | $710.45 | 3,632,100 | — | — |
| 2022-12-01 | $503.86 | $723.85 | 6,970,400 | — | — |
| 2022-11-30 | $539.25 | $774.70 | 3,601,800 | — | — |
| 2022-11-29 | $528.96 | $759.91 | 1,685,700 | — | — |
| 2022-11-28 | $530.92 | $762.73 | 1,684,300 | — | — |
| 2022-11-25 | $533.66 | $766.67 | 744,200 | — | — |
| 2022-11-23 | $534.49 | $767.86 | 1,288,200 | — | — |
| 2022-11-22 | $531.95 | $764.21 | 1,809,100 | — | — |
| 2022-11-21 | $523.37 | $751.88 | 1,268,300 | — | — |
| 2022-11-18 | $523.67 | $752.31 | 1,584,400 | — | — |
| 2022-11-17 | $521.32 | $748.94 | 1,902,500 | — | — |
| 2022-11-16 | $524.11 | $752.95 | 1,833,600 | — | — |
| 2022-11-15 | $526.47 | $756.34 | 2,502,200 | — | — |
| 2022-11-14 | $509.68 | $732.22 | 1,820,200 | — | — |
| 2022-11-11 | $515.47 | $740.53 | 2,393,500 | — | — |
| 2022-11-10 | $513.13 | $737.17 | 3,098,300 | — | — |
| 2022-11-09 | $489.97 | $703.90 | 1,640,500 | — | — |
| 2022-11-08 | $492.76 | $707.91 | 1,709,900 | — | — |
| 2022-11-07 | $488.55 | $701.86 | 2,036,000 | — | — |
| 2022-11-04 | $486.41 | $698.79 | 1,987,300 | — | — |
| 2022-11-03 | $486.29 | $698.61 | 2,010,400 | — | — |
| 2022-11-02 | $483.51 | $694.62 | 2,464,400 | — | — |
| 2022-11-01 | $499.96 | $718.25 | 1,586,300 | — | — |
| 2022-10-31 | $501.50 | $720.46 | 2,192,200 | — | — |
| 2022-10-28 | $510.87 | $733.92 | 2,369,300 | — | — |
| 2022-10-27 | $496.54 | $713.34 | 1,576,600 | — | — |
| 2022-10-26 | $499.45 | $716.23 | 2,088,700 | — | — |
| 2022-10-25 | $499.06 | $715.67 | 2,130,900 | — | — |
| 2022-10-24 | $496.97 | $712.67 | 2,366,200 | — | — |
| 2022-10-21 | $478.18 | $685.72 | 2,508,400 | — | — |
| 2022-10-20 | $464.62 | $666.28 | 1,709,500 | — | — |
| 2022-10-19 | $471.43 | $676.04 | 1,207,600 | — | — |
| 2022-10-18 | $473.27 | $678.68 | 1,864,000 | — | — |
| 2022-10-17 | $464.17 | $665.63 | 2,097,500 | — | — |
| 2022-10-14 | $454.65 | $651.98 | 2,301,600 | — | — |
| 2022-10-13 | $467.99 | $671.11 | 3,390,900 | — | — |
| 2022-10-12 | $466.38 | $668.80 | 2,043,900 | — | — |
| 2022-10-11 | $472.02 | $676.89 | 2,341,400 | — | — |
| 2022-10-10 | $466.31 | $668.70 | 1,616,300 | — | — |
| 2022-10-07 | $468.15 | $671.34 | 2,568,100 | — | — |
| 2022-10-06 | $482.49 | $691.90 | 2,430,700 | — | — |
| 2022-10-05 | $480.32 | $688.79 | 1,587,700 | — | — |
| 2022-10-04 | $486.13 | $697.12 | 2,175,600 | — | — |
| 2022-10-03 | $477.73 | $685.08 | 2,338,500 | — | — |
| 2022-09-30 | $472.27 | $677.25 | 2,436,700 | — | — |
| 2022-09-29 | $478.98 | $686.87 | 1,963,900 | — | — |
| 2022-09-28 | $488.29 | $700.22 | 2,419,500 | — | — |
| 2022-09-27 | $478.30 | $685.90 | 2,412,400 | — | — |
| 2022-09-26 | $480.30 | $688.76 | 4,001,900 | — | — |
| 2022-09-23 | $466.40 | $668.83 | 5,377,800 | — | — |
| 2022-09-22 | $487.17 | $698.62 | 3,133,100 | — | — |
| 2022-09-21 | $493.07 | $707.08 | 2,082,600 | — | — |
| 2022-09-20 | $499.52 | $716.33 | 1,843,100 | — | — |
| 2022-09-19 | $506.57 | $726.44 | 1,441,300 | — | — |
| 2022-09-16 | $504.14 | $722.95 | 3,004,800 | — | — |
| 2022-09-15 | $503.50 | $722.03 | 1,749,600 | — | — |
| 2022-09-14 | $508.00 | $728.49 | 2,007,300 | — | — |
| 2022-09-13 | $510.30 | $731.79 | 2,881,400 | — | — |
| 2022-09-12 | $539.52 | $773.69 | 1,522,400 | — | — |
| 2022-09-09 | $536.58 | $769.47 | 1,930,900 | — | — |
| 2022-09-08 | $529.12 | $758.77 | 1,600,800 | — | — |
| 2022-09-07 | $529.64 | $759.52 | 1,827,900 | — | — |
| 2022-09-06 | $518.90 | $744.12 | 1,933,400 | — | — |
| 2022-09-02 | $519.11 | $744.42 | 1,901,700 | — | — |
| 2022-09-01 | $529.17 | $758.85 | 2,280,600 | — | — |
| 2022-08-31 | $522.10 | $748.71 | 2,179,800 | — | — |
| 2022-08-30 | $524.14 | $751.63 | 1,872,700 | — | — |
| 2022-08-29 | $531.06 | $761.56 | 1,579,900 | — | — |
| 2022-08-26 | $531.82 | $762.65 | 1,886,800 | — | — |
| 2022-08-25 | $550.77 | $789.82 | 1,483,300 | — | — |
| 2022-08-24 | $543.22 | $778.99 | 1,145,800 | — | — |
| 2022-08-23 | $542.07 | $777.34 | 1,359,000 | — | — |
| 2022-08-22 | $545.47 | $782.22 | 1,860,900 | — | — |
| 2022-08-19 | $554.53 | $795.21 | 1,617,000 | — | — |
| 2022-08-18 | $560.96 | $804.43 | 1,619,200 | — | — |
| 2022-08-17 | $556.32 | $797.78 | 1,835,200 | — | — |
| 2022-08-16 | $553.02 | $793.05 | 2,498,000 | — | — |
| 2022-08-15 | $545.75 | $782.62 | 1,848,000 | — | — |
| 2022-08-12 | $537.21 | $770.37 | 1,918,200 | — | — |
| 2022-08-11 | $532.20 | $763.19 | 2,340,200 | — | — |
| 2022-08-10 | $539.82 | $774.12 | 2,336,600 | — | — |
| 2022-08-09 | $535.82 | $768.38 | 1,877,300 | — | — |
| 2022-08-08 | $541.90 | $777.10 | 1,344,100 | — | — |
| 2022-08-05 | $540.67 | $775.34 | 1,711,500 | — | — |
| 2022-08-04 | $543.28 | $779.08 | 2,000,500 | — | — |
| 2022-08-03 | $547.01 | $784.43 | 1,693,300 | — | — |
| 2022-08-02 | $543.46 | $779.34 | 1,984,200 | — | — |
| 2022-08-01 | $546.81 | $784.14 | 2,256,000 | — | — |
| 2022-07-29 | $541.30 | $776.24 | 2,131,500 | — | — |
| 2022-07-28 | $536.18 | $768.90 | 2,083,300 | — | — |
| 2022-07-27 | $522.31 | $747.72 | 2,060,100 | — | — |
| 2022-07-26 | $511.93 | $732.86 | 3,334,800 | — | — |
| 2022-07-25 | $529.14 | $757.49 | 1,452,700 | — | — |
| 2022-07-22 | $529.72 | $758.32 | 1,800,800 | — | — |
| 2022-07-21 | $529.46 | $757.95 | 1,716,100 | — | — |
| 2022-07-20 | $524.20 | $750.42 | 1,740,700 | — | — |
| 2022-07-19 | $520.23 | $744.74 | 2,391,000 | — | — |
| 2022-07-18 | $516.30 | $739.11 | 2,464,100 | — | — |
| 2022-07-15 | $522.95 | $748.63 | 4,265,100 | — | — |
| 2022-07-14 | $511.94 | $732.87 | 3,715,600 | — | — |
| 2022-07-13 | $492.22 | $704.64 | 2,008,400 | — | — |
| 2022-07-12 | $490.57 | $702.28 | 1,775,300 | — | — |
| 2022-07-11 | $498.90 | $714.20 | 1,891,100 | — | — |
| 2022-07-08 | $501.54 | $717.98 | 2,607,800 | — | — |
| 2022-07-07 | $494.95 | $708.55 | 2,125,200 | — | — |
| 2022-07-06 | $492.65 | $705.26 | 2,262,300 | — | — |
| 2022-07-05 | $488.26 | $698.97 | 2,489,400 | — | — |
| 2022-07-01 | $485.76 | $695.39 | 2,660,400 | — | — |
| 2022-06-30 | $479.28 | $686.12 | 3,852,400 | — | — |
| 2022-06-29 | $469.84 | $672.60 | 1,275,600 | — | — |
| 2022-06-28 | $468.61 | $670.84 | 1,754,600 | — | — |
| 2022-06-27 | $481.75 | $689.65 | 2,034,700 | — | — |
| 2022-06-24 | $484.37 | $693.40 | 2,862,600 | — | — |
| 2022-06-23 | $475.00 | $679.99 | 2,030,100 | — | — |
| 2022-06-22 | $459.96 | $658.46 | 1,827,500 | — | — |
| 2022-06-21 | $463.11 | $662.97 | 2,420,600 | — | — |
| 2022-06-17 | $446.69 | $639.46 | 3,623,400 | — | — |
| 2022-06-16 | $451.76 | $646.72 | 2,906,600 | — | — |
| 2022-06-15 | $458.79 | $656.78 | 2,250,200 | — | — |
| 2022-06-14 | $454.80 | $651.07 | 2,224,600 | — | — |
| 2022-06-13 | $452.25 | $647.42 | 3,113,400 | — | — |
| 2022-06-10 | $463.31 | $663.26 | 2,549,900 | — | — |
| 2022-06-09 | $472.05 | $675.77 | 3,087,500 | — | — |
| 2022-06-08 | $467.99 | $669.95 | 1,697,000 | — | — |
| 2022-06-07 | $471.78 | $675.38 | 2,435,500 | — | — |
| 2022-06-06 | $472.47 | $676.37 | 2,297,000 | — | — |
| 2022-06-03 | $476.25 | $681.78 | 2,857,400 | — | — |
| 2022-06-02 | $487.61 | $698.04 | 4,950,600 | — | — |
| 2022-06-01 | $456.99 | $654.21 | 2,319,400 | — | — |
| 2022-05-31 | $466.22 | $667.42 | 4,424,500 | — | — |
| 2022-05-27 | $470.76 | $673.92 | 5,719,600 | — | — |
| 2022-05-26 | $464.99 | $665.66 | 5,917,600 | — | — |
| 2022-05-25 | $440.11 | $630.04 | 3,225,100 | — | — |
| 2022-05-24 | $437.71 | $626.61 | 3,473,400 | — | — |
| 2022-05-23 | $429.48 | $614.83 | 3,687,200 | — | — |
| 2022-05-20 | $416.43 | $596.14 | 5,115,000 | — | — |
| 2022-05-19 | $422.93 | $605.45 | 5,839,600 | — | — |
| 2022-05-18 | $429.40 | $614.71 | 9,511,600 | — | — |
| 2022-05-17 | $490.47 | $702.14 | 2,602,800 | — | — |
| 2022-05-16 | $494.53 | $707.95 | 1,579,700 | — | — |
| 2022-05-13 | $497.27 | $711.87 | 2,338,600 | — | — |
| 2022-05-12 | $486.18 | $696.00 | 2,829,500 | — | — |
| 2022-05-11 | $489.08 | $700.15 | 2,782,900 | — | — |
| 2022-05-10 | $501.46 | $717.87 | 2,729,400 | — | — |
| 2022-05-09 | $498.83 | $714.10 | 3,292,700 | — | — |
| 2022-05-06 | $503.36 | $720.59 | 3,560,800 | — | — |
| 2022-05-05 | $517.32 | $740.57 | 3,977,000 | — | — |
| 2022-05-04 | $544.43 | $779.38 | 2,465,200 | — | — |
| 2022-05-03 | $528.08 | $755.98 | 2,398,000 | — | — |
| 2022-05-02 | $528.95 | $757.22 | 3,303,400 | — | — |
| 2022-04-29 | $531.72 | $761.19 | 2,968,000 | — | — |
| 2022-04-28 | $562.00 | $804.54 | 2,118,700 | — | — |
| 2022-04-27 | $554.08 | $791.91 | 2,261,600 | — | — |
| 2022-04-26 | $553.76 | $791.45 | 2,057,400 | — | — |
| 2022-04-25 | $568.21 | $812.10 | 3,154,500 | — | — |
| 2022-04-22 | $571.70 | $817.09 | 2,878,200 | — | — |
| 2022-04-21 | $591.74 | $845.73 | 2,027,900 | — | — |
| 2022-04-20 | $603.53 | $862.59 | 1,793,300 | — | — |
| 2022-04-19 | $594.30 | $849.39 | 2,327,800 | — | — |
| 2022-04-18 | $582.12 | $831.99 | 2,161,900 | — | — |
| 2022-04-14 | $590.39 | $843.80 | 2,206,200 | — | — |
| 2022-04-13 | $591.09 | $844.81 | 2,211,800 | — | — |
| 2022-04-12 | $581.36 | $830.90 | 2,142,000 | — | — |
| 2022-04-11 | $584.67 | $835.63 | 2,792,700 | — | — |
| 2022-04-08 | $600.04 | $857.60 | 3,230,200 | — | — |
| 2022-04-07 | $608.05 | $869.05 | 4,804,200 | — | — |
| 2022-04-06 | $584.79 | $835.80 | 2,646,200 | — | — |
| 2022-04-05 | $575.32 | $822.27 | 1,826,800 | — | — |
| 2022-04-04 | $575.13 | $821.99 | 2,201,800 | — | — |
| 2022-04-01 | $575.57 | $822.62 | 1,933,500 | — | — |
| 2022-03-31 | $575.85 | $823.02 | 3,439,800 | — | — |
| 2022-03-30 | $576.47 | $823.91 | 2,086,500 | — | — |
| 2022-03-29 | $569.98 | $814.63 | 2,005,400 | — | — |
| 2022-03-28 | $565.21 | $807.82 | 2,056,100 | — | — |
| 2022-03-25 | $555.71 | $794.24 | 1,974,900 | — | — |
| 2022-03-24 | $558.11 | $797.67 | 1,614,200 | — | — |
| 2022-03-23 | $554.02 | $791.82 | 1,546,800 | — | — |
| 2022-03-22 | $559.42 | $799.54 | 1,777,500 | — | — |
| 2022-03-21 | $555.53 | $793.98 | 3,136,900 | — | — |
| 2022-03-18 | $561.35 | $802.30 | 3,597,800 | — | — |
| 2022-03-17 | $552.79 | $790.07 | 1,974,200 | — | — |
| 2022-03-16 | $543.39 | $776.63 | 3,017,200 | — | — |
| 2022-03-15 | $542.32 | $775.10 | 2,547,900 | — | — |
| 2022-03-14 | $525.95 | $751.71 | 1,950,000 | — | — |
| 2022-03-11 | $527.42 | $753.81 | 1,735,100 | — | — |
| 2022-03-10 | $532.72 | $761.38 | 1,777,700 | — | — |
| 2022-03-09 | $527.65 | $754.13 | 2,789,700 | — | — |
| 2022-03-08 | $523.36 | $748.00 | 3,649,700 | — | — |
| 2022-03-07 | $528.52 | $755.38 | 3,896,900 | — | — |
| 2022-03-04 | $525.50 | $751.06 | 4,417,900 | — | — |
| 2022-03-03 | $533.05 | $761.85 | 3,851,800 | — | — |
| 2022-03-02 | $528.00 | $754.64 | 2,571,500 | — | — |
| 2022-03-01 | $522.93 | $747.39 | 2,316,000 | — | — |
| 2022-02-28 | $519.25 | $742.13 | 2,408,900 | — | — |
| 2022-02-25 | $517.49 | $739.61 | 2,003,000 | — | — |
| 2022-02-24 | $505.58 | $722.59 | 2,859,800 | — | — |
| 2022-02-23 | $495.26 | $707.84 | 2,021,400 | — | — |
| 2022-02-22 | $502.18 | $717.73 | 2,451,800 | — | — |
| 2022-02-18 | $512.67 | $732.72 | 2,154,700 | — | — |
| 2022-02-17 | $515.01 | $736.07 | 2,022,800 | — | — |
| 2022-02-16 | $512.40 | $732.34 | 1,770,800 | — | — |
| 2022-02-15 | $513.92 | $734.51 | 1,984,600 | — | — |
| 2022-02-14 | $506.56 | $723.99 | 1,749,600 | — | — |
| 2022-02-11 | $509.67 | $728.44 | 2,349,700 | — | — |
| 2022-02-10 | $518.48 | $741.03 | 2,558,900 | — | — |
| 2022-02-09 | $528.83 | $755.82 | 2,256,700 | — | — |
| 2022-02-08 | $521.15 | $744.84 | 1,462,000 | — | — |
| 2022-02-07 | $515.89 | $737.33 | 1,863,600 | — | — |
| 2022-02-04 | $519.77 | $742.87 | 2,387,400 | — | — |
| 2022-02-03 | $521.77 | $745.73 | 2,665,100 | — | — |
| 2022-02-02 | $522.02 | $744.96 | 2,547,600 | — | — |
| 2022-02-01 | $508.41 | $725.54 | 2,347,200 | — | — |
| 2022-01-31 | $505.13 | $720.86 | 2,480,700 | — | — |
| 2022-01-28 | $492.43 | $702.73 | 1,918,500 | — | — |
| 2022-01-27 | $482.52 | $688.59 | 2,372,300 | — | — |
| 2022-01-26 | $483.47 | $689.95 | 3,074,900 | — | — |
| 2022-01-25 | $477.32 | $681.17 | 3,076,800 | — | — |
| 2022-01-24 | $488.90 | $697.69 | 4,412,600 | — | — |
| 2022-01-21 | $481.61 | $687.29 | 3,295,600 | — | — |
| 2022-01-20 | $482.82 | $689.02 | 2,893,700 | — | — |
| 2022-01-19 | $490.16 | $699.49 | 2,709,400 | — | — |
| 2022-01-18 | $488.07 | $696.51 | 3,801,900 | — | — |
| 2022-01-14 | $502.99 | $717.80 | 3,872,500 | — | — |
| 2022-01-13 | $516.88 | $737.62 | 2,428,100 | — | — |
| 2022-01-12 | $525.80 | $750.35 | 1,729,500 | — | — |
| 2022-01-11 | $522.03 | $744.97 | 2,457,300 | — | — |
| 2022-01-10 | $518.80 | $740.36 | 4,916,800 | — | — |
| 2022-01-07 | $536.18 | $765.17 | 2,323,900 | — | — |
| 2022-01-06 | $549.80 | $784.60 | 2,503,100 | — | — |
| 2022-01-05 | $549.92 | $784.77 | 2,887,500 | — | — |
| 2022-01-04 | $564.23 | $805.20 | 2,097,500 | — | — |
| 2022-01-03 | $566.71 | $808.74 | 2,714,100 | — | — |