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
- 1972-06-01 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 | $428.76 | $1,691.31 | 760,200 | — | — |
| 2022-12-29 | $428.64 | $1,690.84 | 835,300 | — | — |
| 2022-12-28 | $430.18 | $1,692.18 | 821,700 | — | — |
| 2022-12-27 | $436.15 | $1,715.66 | 713,800 | — | — |
| 2022-12-23 | $436.93 | $1,718.73 | 735,600 | — | — |
| 2022-12-22 | $435.86 | $1,714.52 | 1,223,600 | — | — |
| 2022-12-21 | $441.64 | $1,737.26 | 1,220,500 | — | — |
| 2022-12-20 | $435.36 | $1,712.55 | 985,200 | — | — |
| 2022-12-19 | $432.67 | $1,701.97 | 1,327,700 | — | — |
| 2022-12-16 | $431.09 | $1,695.76 | 3,097,300 | — | — |
| 2022-12-15 | $429.79 | $1,690.64 | 1,561,900 | — | — |
| 2022-12-14 | $438.44 | $1,724.67 | 1,767,500 | — | — |
| 2022-12-13 | $437.19 | $1,719.75 | 1,675,500 | — | — |
| 2022-12-12 | $437.05 | $1,719.20 | 1,591,700 | — | — |
| 2022-12-09 | $434.81 | $1,710.39 | 1,340,400 | — | — |
| 2022-12-08 | $442.93 | $1,742.33 | 1,200,200 | — | — |
| 2022-12-07 | $440.65 | $1,733.36 | 1,433,800 | — | — |
| 2022-12-06 | $438.25 | $1,723.92 | 1,015,900 | — | — |
| 2022-12-05 | $436.89 | $1,718.57 | 1,467,600 | — | — |
| 2022-12-02 | $445.61 | $1,752.87 | 1,471,200 | — | — |
| 2022-12-01 | $441.81 | $1,737.93 | 1,747,400 | — | — |
| 2022-11-30 | $441.00 | $1,734.74 | 2,397,200 | — | — |
| 2022-11-29 | $440.97 | $1,734.62 | 1,643,100 | — | — |
| 2022-11-28 | $441.21 | $1,735.56 | 1,974,800 | — | — |
| 2022-11-25 | $441.47 | $1,736.59 | 1,135,500 | — | — |
| 2022-11-23 | $437.52 | $1,721.05 | 5,080,300 | — | — |
| 2022-11-22 | $416.56 | $1,638.60 | 2,195,200 | — | — |
| 2022-11-21 | $411.70 | $1,619.48 | 1,326,000 | — | — |
| 2022-11-18 | $414.26 | $1,629.55 | 1,590,800 | — | — |
| 2022-11-17 | $412.99 | $1,624.56 | 1,284,100 | — | — |
| 2022-11-16 | $406.40 | $1,598.63 | 1,101,600 | — | — |
| 2022-11-15 | $406.97 | $1,600.88 | 1,701,100 | — | — |
| 2022-11-14 | $406.94 | $1,600.76 | 2,035,700 | — | — |
| 2022-11-11 | $406.03 | $1,597.18 | 1,519,200 | — | — |
| 2022-11-10 | $407.61 | $1,603.39 | 2,370,900 | — | — |
| 2022-11-09 | $397.09 | $1,562.01 | 2,182,800 | — | — |
| 2022-11-08 | $404.57 | $1,591.44 | 1,360,800 | — | — |
| 2022-11-07 | $398.77 | $1,568.62 | 1,186,300 | — | — |
| 2022-11-04 | $395.09 | $1,554.15 | 1,548,500 | — | — |
| 2022-11-03 | $393.63 | $1,548.40 | 1,627,400 | — | — |
| 2022-11-02 | $385.95 | $1,518.19 | 1,719,300 | — | — |
| 2022-11-01 | $388.71 | $1,529.05 | 2,269,000 | — | — |
| 2022-10-31 | $395.82 | $1,557.02 | 1,638,400 | — | — |
| 2022-10-28 | $396.85 | $1,561.07 | 1,712,300 | — | — |
| 2022-10-27 | $394.59 | $1,552.18 | 2,043,100 | — | — |
| 2022-10-26 | $391.18 | $1,538.76 | 1,157,500 | — | — |
| 2022-10-25 | $391.63 | $1,540.53 | 1,402,500 | — | — |
| 2022-10-24 | $385.89 | $1,517.96 | 1,059,700 | — | — |
| 2022-10-21 | $383.06 | $1,506.82 | 1,387,500 | — | — |
| 2022-10-20 | $365.52 | $1,437.83 | 788,300 | — | — |
| 2022-10-19 | $371.32 | $1,460.64 | 817,800 | — | — |
| 2022-10-18 | $371.31 | $1,460.60 | 1,214,800 | — | — |
| 2022-10-17 | $362.59 | $1,426.30 | 1,077,100 | — | — |
| 2022-10-14 | $357.14 | $1,404.86 | 1,231,700 | — | — |
| 2022-10-13 | $367.17 | $1,444.32 | 1,596,600 | — | — |
| 2022-10-12 | $361.21 | $1,420.87 | 1,179,400 | — | — |
| 2022-10-11 | $363.33 | $1,429.21 | 1,457,200 | — | — |
| 2022-10-10 | $359.68 | $1,414.85 | 1,366,900 | — | — |
| 2022-10-07 | $356.15 | $1,400.97 | 1,351,700 | — | — |
| 2022-10-06 | $355.47 | $1,398.29 | 915,100 | — | — |
| 2022-10-05 | $355.77 | $1,399.47 | 1,073,700 | — | — |
| 2022-10-04 | $360.29 | $1,417.25 | 1,639,000 | — | — |
| 2022-10-03 | $344.05 | $1,353.37 | 1,536,900 | — | — |
| 2022-09-30 | $333.89 | $1,313.41 | 1,697,200 | — | — |
| 2022-09-29 | $341.00 | $1,341.37 | 1,589,500 | — | — |
| 2022-09-28 | $345.90 | $1,356.20 | 1,292,600 | — | — |
| 2022-09-27 | $335.68 | $1,316.13 | 1,180,100 | — | — |
| 2022-09-26 | $332.24 | $1,302.65 | 1,331,600 | — | — |
| 2022-09-23 | $334.22 | $1,310.41 | 1,717,600 | — | — |
| 2022-09-22 | $346.13 | $1,357.11 | 1,006,400 | — | — |
| 2022-09-21 | $349.81 | $1,371.53 | 1,007,100 | — | — |
| 2022-09-20 | $355.59 | $1,394.20 | 1,434,000 | — | — |
| 2022-09-19 | $362.69 | $1,422.03 | 1,008,700 | — | — |
| 2022-09-16 | $354.50 | $1,389.92 | 2,422,600 | — | — |
| 2022-09-15 | $358.77 | $1,406.66 | 970,000 | — | — |
| 2022-09-14 | $360.90 | $1,415.02 | 1,121,700 | — | — |
| 2022-09-13 | $363.30 | $1,424.43 | 1,085,700 | — | — |
| 2022-09-12 | $374.03 | $1,466.50 | 1,129,200 | — | — |
| 2022-09-09 | $372.25 | $1,459.52 | 1,240,300 | — | — |
| 2022-09-08 | $368.48 | $1,444.74 | 1,227,200 | — | — |
| 2022-09-07 | $365.94 | $1,434.78 | 913,100 | — | — |
| 2022-09-06 | $361.06 | $1,415.64 | 1,092,600 | — | — |
| 2022-09-02 | $362.22 | $1,420.19 | 1,141,700 | — | — |
| 2022-09-01 | $363.77 | $1,426.27 | 1,349,900 | — | — |
| 2022-08-31 | $365.25 | $1,432.07 | 1,500,200 | — | — |
| 2022-08-30 | $368.74 | $1,445.75 | 1,622,700 | — | — |
| 2022-08-29 | $380.61 | $1,492.29 | 1,323,400 | — | — |
| 2022-08-26 | $379.38 | $1,487.47 | 1,452,800 | — | — |
| 2022-08-25 | $388.15 | $1,521.86 | 1,325,400 | — | — |
| 2022-08-24 | $381.38 | $1,495.31 | 1,566,300 | — | — |
| 2022-08-23 | $374.88 | $1,469.83 | 2,389,800 | — | — |
| 2022-08-22 | $369.64 | $1,449.28 | 2,353,600 | — | — |
| 2022-08-19 | $369.66 | $1,449.36 | 4,242,200 | — | — |
| 2022-08-18 | $367.99 | $1,442.81 | 1,983,500 | — | — |
| 2022-08-17 | $364.69 | $1,429.88 | 1,722,500 | — | — |
| 2022-08-16 | $369.98 | $1,450.62 | 1,431,500 | — | — |
| 2022-08-15 | $366.05 | $1,435.21 | 1,196,100 | — | — |
| 2022-08-12 | $368.16 | $1,443.48 | 1,256,500 | — | — |
| 2022-08-11 | $361.92 | $1,419.02 | 1,718,800 | — | — |
| 2022-08-10 | $352.36 | $1,381.53 | 1,136,200 | — | — |
| 2022-08-09 | $343.68 | $1,347.50 | 1,146,300 | — | — |
| 2022-08-08 | $343.71 | $1,347.62 | 953,200 | — | — |
| 2022-08-05 | $343.31 | $1,346.05 | 917,100 | — | — |
| 2022-08-04 | $342.38 | $1,342.40 | 1,333,900 | — | — |
| 2022-08-03 | $336.51 | $1,319.39 | 1,142,800 | — | — |
| 2022-08-02 | $333.21 | $1,306.45 | 1,271,500 | — | — |
| 2022-08-01 | $338.19 | $1,325.97 | 1,238,900 | — | — |
| 2022-07-29 | $343.18 | $1,345.54 | 1,880,300 | — | — |
| 2022-07-28 | $331.63 | $1,300.25 | 1,295,600 | — | — |
| 2022-07-27 | $325.71 | $1,277.04 | 1,148,200 | — | — |
| 2022-07-26 | $319.45 | $1,252.50 | 1,122,600 | — | — |
| 2022-07-25 | $322.96 | $1,266.26 | 1,433,100 | — | — |
| 2022-07-22 | $312.26 | $1,224.31 | 1,110,700 | — | — |
| 2022-07-21 | $316.54 | $1,241.09 | 1,223,300 | — | — |
| 2022-07-20 | $315.36 | $1,236.46 | 1,152,500 | — | — |
| 2022-07-19 | $311.59 | $1,221.68 | 1,282,200 | — | — |
| 2022-07-18 | $297.95 | $1,168.20 | 1,056,200 | — | — |
| 2022-07-15 | $297.70 | $1,167.22 | 1,184,500 | — | — |
| 2022-07-14 | $294.33 | $1,154.01 | 1,366,800 | — | — |
| 2022-07-13 | $296.78 | $1,163.61 | 1,199,900 | — | — |
| 2022-07-12 | $295.96 | $1,160.40 | 1,210,200 | — | — |
| 2022-07-11 | $298.41 | $1,170.01 | 993,900 | — | — |
| 2022-07-08 | $304.64 | $1,194.43 | 1,516,100 | — | — |
| 2022-07-07 | $303.97 | $1,191.80 | 2,051,800 | — | — |
| 2022-07-06 | $289.14 | $1,133.66 | 2,083,200 | — | — |
| 2022-07-05 | $292.13 | $1,145.38 | 2,147,900 | — | — |
| 2022-07-01 | $301.63 | $1,182.63 | 1,373,600 | — | — |
| 2022-06-30 | $299.47 | $1,174.16 | 2,082,100 | — | — |
| 2022-06-29 | $300.65 | $1,178.79 | 1,800,800 | — | — |
| 2022-06-28 | $309.16 | $1,207.72 | 1,818,100 | — | — |
| 2022-06-27 | $315.33 | $1,231.83 | 1,708,300 | — | — |
| 2022-06-24 | $310.87 | $1,214.40 | 2,297,000 | — | — |
| 2022-06-23 | $297.51 | $1,162.21 | 4,232,900 | — | — |
| 2022-06-22 | $317.93 | $1,241.98 | 1,636,100 | — | — |
| 2022-06-21 | $329.27 | $1,286.28 | 1,425,400 | — | — |
| 2022-06-17 | $322.72 | $1,260.69 | 2,329,100 | — | — |
| 2022-06-16 | $317.57 | $1,240.58 | 1,799,600 | — | — |
| 2022-06-15 | $330.58 | $1,291.40 | 1,442,500 | — | — |
| 2022-06-14 | $326.58 | $1,275.77 | 1,630,400 | — | — |
| 2022-06-13 | $324.90 | $1,269.21 | 1,816,700 | — | — |
| 2022-06-10 | $335.23 | $1,309.56 | 1,327,900 | — | — |
| 2022-06-09 | $345.33 | $1,349.02 | 1,415,500 | — | — |
| 2022-06-08 | $355.02 | $1,386.87 | 1,772,700 | — | — |
| 2022-06-07 | $367.84 | $1,436.95 | 987,000 | — | — |
| 2022-06-06 | $362.91 | $1,417.70 | 1,011,000 | — | — |
| 2022-06-03 | $361.00 | $1,410.23 | 1,082,200 | — | — |
| 2022-06-02 | $361.08 | $1,410.55 | 1,161,600 | — | — |
| 2022-06-01 | $352.15 | $1,375.66 | 1,714,800 | — | — |
| 2022-05-31 | $357.78 | $1,397.66 | 2,705,000 | — | — |
| 2022-05-27 | $360.73 | $1,409.18 | 1,968,000 | — | — |
| 2022-05-26 | $347.51 | $1,357.54 | 1,349,900 | — | — |
| 2022-05-25 | $342.97 | $1,339.80 | 2,005,800 | — | — |
| 2022-05-24 | $337.03 | $1,316.60 | 1,900,600 | — | — |
| 2022-05-23 | $335.36 | $1,310.07 | 4,286,400 | — | — |
| 2022-05-20 | $313.31 | $1,223.94 | 8,814,300 | — | — |
| 2022-05-19 | $364.62 | $1,424.38 | 2,253,600 | — | — |
| 2022-05-18 | $368.67 | $1,440.20 | 1,543,400 | — | — |
| 2022-05-17 | $384.26 | $1,501.10 | 1,229,300 | — | — |
| 2022-05-16 | $374.45 | $1,462.78 | 1,896,400 | — | — |
| 2022-05-13 | $366.69 | $1,432.46 | 1,750,300 | — | — |
| 2022-05-12 | $362.98 | $1,417.97 | 1,889,400 | — | — |
| 2022-05-11 | $364.03 | $1,422.07 | 1,380,900 | — | — |
| 2022-05-10 | $364.75 | $1,424.88 | 1,344,100 | — | — |
| 2022-05-09 | $364.53 | $1,424.02 | 1,818,100 | — | — |
| 2022-05-06 | $377.46 | $1,474.54 | 1,516,100 | — | — |
| 2022-05-05 | $383.04 | $1,496.33 | 1,465,800 | — | — |
| 2022-05-04 | $396.35 | $1,548.33 | 1,750,100 | — | — |
| 2022-05-03 | $389.44 | $1,521.33 | 1,468,200 | — | — |
| 2022-05-02 | $381.23 | $1,489.26 | 1,563,400 | — | — |
| 2022-04-29 | $377.55 | $1,474.89 | 1,526,800 | — | — |
| 2022-04-28 | $384.82 | $1,503.29 | 1,515,200 | — | — |
| 2022-04-27 | $385.53 | $1,506.06 | 1,599,200 | — | — |
| 2022-04-26 | $381.77 | $1,491.37 | 1,559,000 | — | — |
| 2022-04-25 | $385.51 | $1,505.98 | 4,496,300 | — | — |
| 2022-04-22 | $403.57 | $1,576.53 | 2,148,800 | — | — |
| 2022-04-21 | $424.36 | $1,657.75 | 1,641,300 | — | — |
| 2022-04-20 | $437.39 | $1,708.65 | 1,718,200 | — | — |
| 2022-04-19 | $437.82 | $1,710.33 | 1,207,800 | — | — |
| 2022-04-18 | $438.45 | $1,712.79 | 1,525,700 | — | — |
| 2022-04-14 | $436.75 | $1,706.15 | 1,522,700 | — | — |
| 2022-04-13 | $427.29 | $1,669.19 | 1,153,200 | — | — |
| 2022-04-12 | $419.73 | $1,639.66 | 1,119,700 | — | — |
| 2022-04-11 | $418.51 | $1,634.90 | 1,437,700 | — | — |
| 2022-04-08 | $418.30 | $1,634.07 | 1,341,900 | — | — |
| 2022-04-07 | $409.46 | $1,599.54 | 1,637,300 | — | — |
| 2022-04-06 | $411.25 | $1,606.53 | 1,237,000 | — | — |
| 2022-04-05 | $413.71 | $1,616.14 | 1,399,000 | — | — |
| 2022-04-04 | $417.45 | $1,630.75 | 1,072,400 | — | — |
| 2022-04-01 | $416.80 | $1,628.22 | 1,480,900 | — | — |
| 2022-03-31 | $415.46 | $1,622.98 | 1,953,700 | — | — |
| 2022-03-30 | $415.55 | $1,623.33 | 1,693,800 | — | — |
| 2022-03-29 | $412.92 | $1,608.96 | 3,572,900 | — | — |
| 2022-03-28 | $432.61 | $1,685.68 | 1,656,000 | — | — |
| 2022-03-25 | $436.45 | $1,700.64 | 1,457,500 | — | — |
| 2022-03-24 | $432.22 | $1,684.16 | 1,878,500 | — | — |
| 2022-03-23 | $431.52 | $1,681.43 | 2,633,500 | — | — |
| 2022-03-22 | $427.55 | $1,665.96 | 2,234,400 | — | — |
| 2022-03-21 | $422.29 | $1,645.47 | 2,750,200 | — | — |
| 2022-03-18 | $413.15 | $1,609.85 | 2,941,700 | — | — |
| 2022-03-17 | $406.15 | $1,582.58 | 2,783,800 | — | — |
| 2022-03-16 | $388.20 | $1,512.63 | 2,271,500 | — | — |
| 2022-03-15 | $388.47 | $1,513.69 | 2,197,700 | — | — |
| 2022-03-14 | $393.86 | $1,534.69 | 2,466,500 | — | — |
| 2022-03-11 | $389.48 | $1,517.62 | 2,144,300 | — | — |
| 2022-03-10 | $378.15 | $1,473.47 | 1,768,800 | — | — |
| 2022-03-09 | $368.86 | $1,437.28 | 1,744,600 | — | — |
| 2022-03-08 | $364.93 | $1,421.96 | 3,512,000 | — | — |
| 2022-03-07 | $369.00 | $1,437.82 | 5,456,700 | — | — |
| 2022-03-04 | $390.07 | $1,519.92 | 2,404,400 | — | — |
| 2022-03-03 | $381.93 | $1,488.20 | 2,961,400 | — | — |
| 2022-03-02 | $375.98 | $1,465.02 | 2,564,200 | — | — |
| 2022-03-01 | $358.65 | $1,397.49 | 2,863,200 | — | — |
| 2022-02-28 | $360.02 | $1,402.83 | 3,265,400 | — | — |
| 2022-02-25 | $346.98 | $1,352.02 | 3,424,600 | — | — |
| 2022-02-24 | $342.76 | $1,335.58 | 3,599,900 | — | — |
| 2022-02-23 | $337.52 | $1,315.16 | 3,068,300 | — | — |
| 2022-02-22 | $353.78 | $1,378.52 | 2,359,000 | — | — |
| 2022-02-18 | $369.10 | $1,438.21 | 3,729,400 | — | — |
| 2022-02-17 | $380.53 | $1,482.75 | 2,570,300 | — | — |
| 2022-02-16 | $390.56 | $1,521.83 | 2,174,900 | — | — |
| 2022-02-15 | $393.40 | $1,532.90 | 1,590,800 | — | — |
| 2022-02-14 | $387.26 | $1,508.97 | 1,799,900 | — | — |
| 2022-02-11 | $392.67 | $1,530.05 | 2,390,200 | — | — |
| 2022-02-10 | $393.15 | $1,531.92 | 1,402,300 | — | — |
| 2022-02-09 | $395.40 | $1,540.69 | 1,630,400 | — | — |
| 2022-02-08 | $389.88 | $1,519.18 | 2,647,500 | — | — |
| 2022-02-07 | $372.20 | $1,450.29 | 1,087,300 | — | — |
| 2022-02-04 | $369.49 | $1,439.73 | 1,102,400 | — | — |
| 2022-02-03 | $370.89 | $1,445.19 | 893,700 | — | — |
| 2022-02-02 | $374.48 | $1,459.17 | 1,642,900 | — | — |
| 2022-02-01 | $377.88 | $1,472.42 | 1,622,500 | — | — |
| 2022-01-31 | $376.40 | $1,466.65 | 2,191,600 | — | — |
| 2022-01-28 | $373.79 | $1,456.49 | 2,100,300 | — | — |
| 2022-01-27 | $375.96 | $1,464.94 | 2,030,000 | — | — |
| 2022-01-26 | $372.24 | $1,450.45 | 2,296,100 | — | — |
| 2022-01-25 | $368.22 | $1,434.78 | 2,511,900 | — | — |
| 2022-01-24 | $364.03 | $1,418.45 | 2,251,800 | — | — |
| 2022-01-21 | $364.28 | $1,419.43 | 1,493,300 | — | — |
| 2022-01-20 | $366.98 | $1,429.95 | 2,014,300 | — | — |
| 2022-01-19 | $375.90 | $1,464.71 | 1,919,100 | — | — |
| 2022-01-18 | $383.91 | $1,495.92 | 2,685,500 | — | — |
| 2022-01-14 | $379.56 | $1,478.97 | 1,309,400 | — | — |
| 2022-01-13 | $380.39 | $1,482.20 | 1,325,100 | — | — |
| 2022-01-12 | $376.25 | $1,466.07 | 1,458,900 | — | — |
| 2022-01-11 | $380.55 | $1,482.83 | 1,249,900 | — | — |
| 2022-01-10 | $379.86 | $1,480.14 | 2,120,000 | — | — |
| 2022-01-07 | $378.65 | $1,475.42 | 1,791,700 | — | — |
| 2022-01-06 | $376.36 | $1,466.50 | 1,600,700 | — | — |
| 2022-01-05 | $372.05 | $1,449.70 | 3,310,100 | — | — |
| 2022-01-04 | $371.29 | $1,446.74 | 3,034,100 | — | — |
| 2022-01-03 | $350.11 | $1,364.22 | 1,570,700 | — | — |