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
- 2001-10-30 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 | $512.97 | $613.54 | 468,200 | — | — |
| 2022-12-29 | $512.88 | $613.43 | 301,700 | — | — |
| 2022-12-28 | $512.68 | $613.19 | 576,900 | — | — |
| 2022-12-27 | $514.21 | $615.02 | 641,500 | — | — |
| 2022-12-23 | $514.29 | $615.12 | 711,000 | — | — |
| 2022-12-22 | $510.06 | $610.06 | 652,400 | — | — |
| 2022-12-21 | $510.84 | $610.99 | 721,300 | — | — |
| 2022-12-20 | $504.65 | $603.59 | 675,000 | — | — |
| 2022-12-19 | $502.89 | $601.48 | 783,000 | — | — |
| 2022-12-16 | $502.05 | $600.48 | 2,903,800 | — | — |
| 2022-12-15 | $508.98 | $608.76 | 1,250,200 | — | — |
| 2022-12-14 | $520.15 | $622.12 | 874,400 | — | — |
| 2022-12-13 | $519.32 | $621.13 | 1,059,400 | — | — |
| 2022-12-12 | $534.18 | $638.90 | 769,500 | — | — |
| 2022-12-09 | $524.92 | $627.83 | 873,100 | — | — |
| 2022-12-08 | $529.12 | $632.85 | 604,500 | — | — |
| 2022-12-07 | $529.90 | $633.79 | 1,634,300 | — | — |
| 2022-12-06 | $528.40 | $631.99 | 1,380,600 | — | — |
| 2022-12-05 | $522.34 | $624.74 | 714,100 | — | — |
| 2022-12-02 | $523.60 | $626.25 | 630,300 | — | — |
| 2022-12-01 | $525.25 | $626.69 | 900,700 | — | — |
| 2022-11-30 | $532.92 | $635.84 | 2,586,500 | — | — |
| 2022-11-29 | $515.36 | $614.89 | 894,300 | — | — |
| 2022-11-28 | $512.78 | $611.81 | 722,400 | — | — |
| 2022-11-25 | $513.86 | $613.10 | 464,000 | — | — |
| 2022-11-23 | $507.16 | $605.11 | 656,500 | — | — |
| 2022-11-22 | $505.06 | $602.60 | 955,600 | — | — |
| 2022-11-21 | $499.91 | $596.46 | 1,460,500 | — | — |
| 2022-11-18 | $495.32 | $590.98 | 1,585,900 | — | — |
| 2022-11-17 | $477.01 | $569.14 | 1,868,300 | — | — |
| 2022-11-16 | $476.14 | $568.10 | 1,862,100 | — | — |
| 2022-11-15 | $479.01 | $571.52 | 1,922,500 | — | — |
| 2022-11-14 | $490.80 | $585.59 | 1,344,500 | — | — |
| 2022-11-11 | $491.36 | $586.26 | 2,411,400 | — | — |
| 2022-11-10 | $521.88 | $622.67 | 969,500 | — | — |
| 2022-11-09 | $520.00 | $620.43 | 873,500 | — | — |
| 2022-11-08 | $530.31 | $632.73 | 1,262,100 | — | — |
| 2022-11-07 | $528.46 | $630.52 | 1,041,900 | — | — |
| 2022-11-04 | $526.66 | $628.38 | 1,109,100 | — | — |
| 2022-11-03 | $533.86 | $636.97 | 735,000 | — | — |
| 2022-11-02 | $538.12 | $642.05 | 1,053,600 | — | — |
| 2022-11-01 | $544.53 | $649.70 | 918,500 | — | — |
| 2022-10-31 | $546.77 | $652.37 | 1,131,700 | — | — |
| 2022-10-28 | $543.65 | $648.65 | 777,200 | — | — |
| 2022-10-27 | $531.62 | $634.29 | 904,600 | — | — |
| 2022-10-26 | $533.57 | $636.62 | 1,278,600 | — | — |
| 2022-10-25 | $523.95 | $625.14 | 1,411,300 | — | — |
| 2022-10-24 | $526.50 | $628.18 | 1,502,600 | — | — |
| 2022-10-21 | $511.04 | $609.74 | 1,581,800 | — | — |
| 2022-10-20 | $502.22 | $599.21 | 1,946,500 | — | — |
| 2022-10-19 | $487.81 | $582.02 | 1,416,300 | — | — |
| 2022-10-18 | $478.27 | $570.64 | 1,291,800 | — | — |
| 2022-10-17 | $477.08 | $569.22 | 868,700 | — | — |
| 2022-10-14 | $470.77 | $561.69 | 872,400 | — | — |
| 2022-10-13 | $474.14 | $565.71 | 1,087,800 | — | — |
| 2022-10-12 | $465.23 | $555.08 | 706,900 | — | — |
| 2022-10-11 | $470.73 | $561.64 | 751,400 | — | — |
| 2022-10-10 | $467.15 | $557.37 | 784,800 | — | — |
| 2022-10-07 | $467.06 | $557.26 | 708,100 | — | — |
| 2022-10-06 | $477.95 | $570.26 | 822,100 | — | — |
| 2022-10-05 | $478.80 | $571.27 | 855,800 | — | — |
| 2022-10-04 | $479.23 | $571.78 | 946,200 | — | — |
| 2022-10-03 | $470.06 | $560.84 | 908,400 | — | — |
| 2022-09-30 | $454.24 | $541.97 | 1,120,500 | — | — |
| 2022-09-29 | $456.79 | $545.01 | 1,070,400 | — | — |
| 2022-09-28 | $453.10 | $540.61 | 1,120,100 | — | — |
| 2022-09-27 | $445.98 | $532.11 | 902,800 | — | — |
| 2022-09-26 | $448.14 | $534.69 | 827,700 | — | — |
| 2022-09-23 | $453.85 | $541.50 | 850,400 | — | — |
| 2022-09-22 | $462.88 | $552.28 | 873,200 | — | — |
| 2022-09-21 | $465.74 | $555.69 | 725,900 | — | — |
| 2022-09-20 | $475.47 | $567.30 | 793,800 | — | — |
| 2022-09-19 | $479.99 | $572.69 | 648,600 | — | — |
| 2022-09-16 | $480.23 | $572.98 | 1,112,800 | — | — |
| 2022-09-15 | $485.33 | $579.06 | 736,400 | — | — |
| 2022-09-14 | $470.11 | $560.90 | 1,152,100 | — | — |
| 2022-09-13 | $480.56 | $573.37 | 864,800 | — | — |
| 2022-09-12 | $493.66 | $589.00 | 883,500 | — | — |
| 2022-09-09 | $493.60 | $588.93 | 958,500 | — | — |
| 2022-09-08 | $489.35 | $583.86 | 522,000 | — | — |
| 2022-09-07 | $485.02 | $577.17 | 795,800 | — | — |
| 2022-09-06 | $477.00 | $567.62 | 1,013,900 | — | — |
| 2022-09-02 | $481.99 | $573.56 | 741,100 | — | — |
| 2022-09-01 | $490.17 | $583.29 | 712,300 | — | — |
| 2022-08-31 | $485.11 | $577.27 | 1,350,600 | — | — |
| 2022-08-30 | $486.85 | $579.34 | 984,300 | — | — |
| 2022-08-29 | $488.51 | $581.32 | 602,300 | — | — |
| 2022-08-26 | $483.48 | $575.33 | 619,700 | — | — |
| 2022-08-25 | $492.34 | $585.88 | 714,300 | — | — |
| 2022-08-24 | $493.40 | $587.14 | 664,500 | — | — |
| 2022-08-23 | $493.23 | $586.94 | 577,800 | — | — |
| 2022-08-22 | $507.00 | $603.32 | 972,300 | — | — |
| 2022-08-19 | $503.54 | $599.20 | 711,900 | — | — |
| 2022-08-18 | $491.77 | $585.20 | 407,700 | — | — |
| 2022-08-17 | $490.85 | $584.10 | 459,900 | — | — |
| 2022-08-16 | $492.28 | $585.81 | 567,200 | — | — |
| 2022-08-15 | $493.22 | $586.92 | 429,900 | — | — |
| 2022-08-12 | $491.70 | $585.11 | 801,300 | — | — |
| 2022-08-11 | $477.11 | $567.75 | 894,700 | — | — |
| 2022-08-10 | $481.33 | $572.77 | 619,800 | — | — |
| 2022-08-09 | $483.97 | $575.92 | 798,800 | — | — |
| 2022-08-08 | $475.72 | $566.10 | 479,100 | — | — |
| 2022-08-05 | $475.13 | $565.40 | 624,500 | — | — |
| 2022-08-04 | $474.90 | $565.12 | 615,000 | — | — |
| 2022-08-03 | $479.53 | $570.63 | 810,200 | — | — |
| 2022-08-02 | $472.14 | $561.84 | 1,164,600 | — | — |
| 2022-08-01 | $470.90 | $560.36 | 837,600 | — | — |
| 2022-07-29 | $477.10 | $567.74 | 885,100 | — | — |
| 2022-07-28 | $475.73 | $566.11 | 836,000 | — | — |
| 2022-07-27 | $468.00 | $556.91 | 1,122,800 | — | — |
| 2022-07-26 | $468.96 | $558.05 | 818,100 | — | — |
| 2022-07-25 | $470.86 | $560.32 | 861,500 | — | — |
| 2022-07-22 | $459.60 | $546.92 | 1,008,400 | — | — |
| 2022-07-21 | $461.94 | $549.70 | 1,547,200 | — | — |
| 2022-07-20 | $459.54 | $546.84 | 2,653,700 | — | — |
| 2022-07-19 | $497.43 | $591.93 | 933,100 | — | — |
| 2022-07-18 | $480.80 | $572.14 | 687,900 | — | — |
| 2022-07-15 | $488.92 | $581.81 | 1,035,400 | — | — |
| 2022-07-14 | $466.39 | $555.00 | 861,400 | — | — |
| 2022-07-13 | $470.71 | $560.14 | 802,200 | — | — |
| 2022-07-12 | $477.97 | $568.78 | 801,600 | — | — |
| 2022-07-11 | $481.62 | $573.12 | 629,500 | — | — |
| 2022-07-08 | $484.29 | $576.30 | 751,400 | — | — |
| 2022-07-07 | $478.83 | $569.80 | 857,400 | — | — |
| 2022-07-06 | $484.27 | $576.27 | 803,700 | — | — |
| 2022-07-05 | $476.94 | $567.55 | 1,043,100 | — | — |
| 2022-07-01 | $485.98 | $578.31 | 997,300 | — | — |
| 2022-06-30 | $482.58 | $574.26 | 1,519,400 | — | — |
| 2022-06-29 | $485.57 | $577.82 | 1,087,200 | — | — |
| 2022-06-28 | $473.09 | $562.97 | 752,800 | — | — |
| 2022-06-27 | $482.58 | $574.26 | 1,274,500 | — | — |
| 2022-06-24 | $469.87 | $559.14 | 2,358,800 | — | — |
| 2022-06-23 | $472.34 | $562.08 | 795,000 | — | — |
| 2022-06-22 | $465.75 | $554.23 | 1,474,200 | — | — |
| 2022-06-21 | $460.76 | $548.30 | 1,402,100 | — | — |
| 2022-06-17 | $444.32 | $528.73 | 2,265,300 | — | — |
| 2022-06-16 | $454.76 | $541.16 | 1,140,600 | — | — |
| 2022-06-15 | $462.88 | $550.82 | 961,300 | — | — |
| 2022-06-14 | $460.40 | $547.87 | 1,060,500 | — | — |
| 2022-06-13 | $462.89 | $550.83 | 1,112,300 | — | — |
| 2022-06-10 | $482.83 | $574.56 | 922,900 | — | — |
| 2022-06-09 | $486.20 | $578.57 | 887,200 | — | — |
| 2022-06-08 | $498.30 | $591.45 | 582,200 | — | — |
| 2022-06-07 | $500.41 | $593.95 | 996,900 | — | — |
| 2022-06-06 | $497.42 | $590.40 | 634,000 | — | — |
| 2022-06-03 | $493.26 | $585.46 | 744,100 | — | — |
| 2022-06-02 | $496.93 | $589.82 | 1,186,500 | — | — |
| 2022-06-01 | $499.19 | $592.50 | 813,600 | — | — |
| 2022-05-31 | $509.61 | $604.87 | 3,939,100 | — | — |
| 2022-05-27 | $520.55 | $617.85 | 1,190,300 | — | — |
| 2022-05-26 | $512.43 | $608.22 | 987,900 | — | — |
| 2022-05-25 | $504.78 | $599.14 | 1,027,400 | — | — |
| 2022-05-24 | $505.29 | $599.74 | 1,397,400 | — | — |
| 2022-05-23 | $494.85 | $587.35 | 1,194,300 | — | — |
| 2022-05-20 | $492.85 | $584.98 | 1,365,000 | — | — |
| 2022-05-19 | $479.92 | $569.63 | 1,284,900 | — | — |
| 2022-05-18 | $476.39 | $565.44 | 981,300 | — | — |
| 2022-05-17 | $497.19 | $590.13 | 916,500 | — | — |
| 2022-05-16 | $493.59 | $585.86 | 851,900 | — | — |
| 2022-05-13 | $486.45 | $577.38 | 1,065,200 | — | — |
| 2022-05-12 | $484.52 | $575.09 | 1,280,500 | — | — |
| 2022-05-11 | $487.36 | $578.46 | 1,166,800 | — | — |
| 2022-05-10 | $489.32 | $580.79 | 1,296,400 | — | — |
| 2022-05-09 | $490.88 | $582.64 | 1,115,100 | — | — |
| 2022-05-06 | $504.64 | $598.97 | 946,600 | — | — |
| 2022-05-05 | $506.86 | $601.61 | 985,200 | — | — |
| 2022-05-04 | $510.29 | $605.68 | 1,227,200 | — | — |
| 2022-05-03 | $498.48 | $591.66 | 841,700 | — | — |
| 2022-05-02 | $497.11 | $590.03 | 1,095,200 | — | — |
| 2022-04-29 | $501.93 | $595.75 | 937,600 | — | — |
| 2022-04-28 | $516.74 | $613.33 | 1,181,200 | — | — |
| 2022-04-27 | $508.38 | $603.41 | 1,140,500 | — | — |
| 2022-04-26 | $502.31 | $596.21 | 1,119,200 | — | — |
| 2022-04-25 | $506.87 | $601.62 | 1,211,500 | — | — |
| 2022-04-22 | $502.63 | $596.59 | 956,600 | — | — |
| 2022-04-21 | $522.87 | $620.61 | 932,000 | — | — |
| 2022-04-20 | $529.84 | $628.88 | 1,590,900 | — | — |
| 2022-04-19 | $517.04 | $613.69 | 1,157,300 | — | — |
| 2022-04-18 | $512.95 | $608.83 | 740,900 | — | — |
| 2022-04-14 | $516.72 | $613.31 | 1,571,800 | — | — |
| 2022-04-13 | $512.21 | $607.96 | 1,062,200 | — | — |
| 2022-04-12 | $509.61 | $604.87 | 897,700 | — | — |
| 2022-04-11 | $510.64 | $606.09 | 915,400 | — | — |
| 2022-04-08 | $520.67 | $618.00 | 1,368,500 | — | — |
| 2022-04-07 | $514.66 | $610.86 | 1,357,800 | — | — |
| 2022-04-06 | $506.87 | $601.62 | 1,524,100 | — | — |
| 2022-04-05 | $494.78 | $587.27 | 1,032,700 | — | — |
| 2022-04-04 | $489.34 | $580.81 | 1,065,700 | — | — |
| 2022-04-01 | $499.33 | $592.67 | 1,226,100 | — | — |
| 2022-03-31 | $491.22 | $583.04 | 1,445,600 | — | — |
| 2022-03-30 | $502.48 | $596.41 | 1,442,500 | — | — |
| 2022-03-29 | $491.03 | $582.82 | 1,271,500 | — | — |
| 2022-03-28 | $484.79 | $575.41 | 904,000 | — | — |
| 2022-03-25 | $480.76 | $570.63 | 857,300 | — | — |
| 2022-03-24 | $473.73 | $562.28 | 882,200 | — | — |
| 2022-03-23 | $462.17 | $548.56 | 1,092,300 | — | — |
| 2022-03-22 | $471.54 | $559.68 | 1,612,200 | — | — |
| 2022-03-21 | $476.00 | $564.98 | 1,659,100 | — | — |
| 2022-03-18 | $478.02 | $567.37 | 2,823,500 | — | — |
| 2022-03-17 | $478.13 | $567.51 | 1,246,400 | — | — |
| 2022-03-16 | $470.82 | $558.83 | 1,337,700 | — | — |
| 2022-03-15 | $467.69 | $555.11 | 1,303,900 | — | — |
| 2022-03-14 | $458.33 | $544.00 | 1,427,800 | — | — |
| 2022-03-11 | $465.26 | $552.23 | 1,074,500 | — | — |
| 2022-03-10 | $473.20 | $561.65 | 1,243,000 | — | — |
| 2022-03-09 | $465.37 | $552.36 | 1,168,300 | — | — |
| 2022-03-08 | $456.07 | $539.80 | 1,774,800 | — | — |
| 2022-03-07 | $454.53 | $537.98 | 1,529,300 | — | — |
| 2022-03-04 | $476.84 | $564.39 | 1,234,600 | — | — |
| 2022-03-03 | $469.02 | $555.13 | 1,211,300 | — | — |
| 2022-03-02 | $463.49 | $548.58 | 1,550,200 | — | — |
| 2022-03-01 | $451.50 | $534.39 | 1,418,700 | — | — |
| 2022-02-28 | $451.85 | $534.81 | 1,221,300 | — | — |
| 2022-02-25 | $453.69 | $536.99 | 1,090,700 | — | — |
| 2022-02-24 | $441.81 | $522.92 | 1,076,400 | — | — |
| 2022-02-23 | $442.53 | $523.78 | 828,200 | — | — |
| 2022-02-22 | $444.01 | $525.53 | 811,800 | — | — |
| 2022-02-18 | $446.24 | $528.17 | 838,500 | — | — |
| 2022-02-17 | $451.34 | $534.20 | 649,800 | — | — |
| 2022-02-16 | $458.58 | $542.77 | 1,062,700 | — | — |
| 2022-02-15 | $449.89 | $532.49 | 878,200 | — | — |
| 2022-02-14 | $443.97 | $525.48 | 1,187,300 | — | — |
| 2022-02-11 | $447.91 | $530.14 | 877,000 | — | — |
| 2022-02-10 | $457.60 | $541.61 | 880,500 | — | — |
| 2022-02-09 | $468.01 | $553.93 | 949,600 | — | — |
| 2022-02-08 | $465.76 | $551.27 | 1,314,000 | — | — |
| 2022-02-07 | $449.43 | $531.94 | 1,077,300 | — | — |
| 2022-02-04 | $446.26 | $528.19 | 1,027,100 | — | — |
| 2022-02-03 | $451.79 | $534.74 | 1,720,900 | — | — |
| 2022-02-02 | $444.16 | $525.71 | 1,771,400 | — | — |
| 2022-02-01 | $438.90 | $519.48 | 1,137,400 | — | — |
| 2022-01-31 | $440.99 | $521.95 | 1,127,100 | — | — |
| 2022-01-28 | $442.09 | $523.26 | 906,700 | — | — |
| 2022-01-27 | $435.83 | $515.85 | 1,637,600 | — | — |
| 2022-01-26 | $428.44 | $507.10 | 2,261,200 | — | — |
| 2022-01-25 | $439.18 | $519.81 | 2,109,200 | — | — |
| 2022-01-24 | $449.50 | $532.03 | 1,798,100 | — | — |
| 2022-01-21 | $441.56 | $522.63 | 1,103,900 | — | — |
| 2022-01-20 | $452.72 | $535.84 | 1,303,000 | — | — |
| 2022-01-19 | $448.29 | $530.59 | 1,168,500 | — | — |
| 2022-01-18 | $448.09 | $530.36 | 1,053,200 | — | — |
| 2022-01-14 | $452.14 | $535.15 | 830,600 | — | — |
| 2022-01-13 | $446.83 | $528.87 | 601,500 | — | — |
| 2022-01-12 | $451.83 | $534.78 | 732,200 | — | — |
| 2022-01-11 | $453.73 | $537.03 | 1,080,000 | — | — |
| 2022-01-10 | $437.83 | $518.21 | 1,104,200 | — | — |
| 2022-01-07 | $434.99 | $514.85 | 1,355,400 | — | — |
| 2022-01-06 | $439.45 | $520.13 | 1,763,000 | — | — |
| 2022-01-05 | $458.22 | $542.35 | 835,300 | — | — |
| 2022-01-04 | $458.17 | $542.29 | 957,300 | — | — |
| 2022-01-03 | $464.86 | $550.21 | 927,200 | — | — |