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
- 2000-08-11 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 | $655.03 | $828.02 | 268,500 | — | — |
| 2022-12-29 | $665.37 | $841.09 | 283,900 | — | — |
| 2022-12-28 | $652.54 | $824.87 | 303,400 | — | — |
| 2022-12-27 | $654.58 | $827.45 | 189,800 | — | — |
| 2022-12-23 | $657.68 | $831.37 | 214,300 | — | — |
| 2022-12-22 | $655.08 | $828.08 | 350,600 | — | — |
| 2022-12-21 | $665.95 | $841.82 | 343,000 | — | — |
| 2022-12-20 | $652.15 | $824.38 | 422,900 | — | — |
| 2022-12-19 | $658.19 | $832.01 | 409,800 | — | — |
| 2022-12-16 | $667.84 | $844.21 | 1,426,500 | — | — |
| 2022-12-15 | $691.36 | $873.94 | 583,400 | — | — |
| 2022-12-14 | $703.43 | $889.20 | 553,600 | — | — |
| 2022-12-13 | $707.01 | $893.73 | 618,700 | — | — |
| 2022-12-12 | $680.37 | $860.05 | 336,100 | — | — |
| 2022-12-09 | $675.80 | $854.27 | 423,700 | — | — |
| 2022-12-08 | $683.34 | $863.80 | 360,500 | — | — |
| 2022-12-07 | $685.12 | $866.05 | 346,800 | — | — |
| 2022-12-06 | $686.87 | $868.27 | 377,800 | — | — |
| 2022-12-05 | $684.27 | $864.98 | 345,200 | — | — |
| 2022-12-02 | $691.47 | $874.08 | 524,500 | — | — |
| 2022-12-01 | $698.15 | $882.53 | 474,200 | — | — |
| 2022-11-30 | $690.65 | $873.04 | 781,600 | — | — |
| 2022-11-29 | $670.96 | $848.15 | 401,500 | — | — |
| 2022-11-28 | $662.61 | $837.60 | 595,600 | — | — |
| 2022-11-25 | $674.66 | $852.83 | 130,500 | — | — |
| 2022-11-23 | $671.77 | $849.18 | 284,700 | — | — |
| 2022-11-22 | $656.07 | $829.33 | 427,900 | — | — |
| 2022-11-21 | $654.89 | $827.84 | 415,000 | — | — |
| 2022-11-18 | $647.41 | $818.39 | 382,500 | — | — |
| 2022-11-17 | $639.94 | $808.94 | 331,000 | — | — |
| 2022-11-16 | $647.89 | $818.99 | 492,500 | — | — |
| 2022-11-15 | $657.23 | $830.80 | 474,500 | — | — |
| 2022-11-14 | $638.94 | $803.76 | 413,900 | — | — |
| 2022-11-11 | $660.60 | $831.01 | 664,100 | — | — |
| 2022-11-10 | $648.00 | $815.16 | 725,600 | — | — |
| 2022-11-09 | $597.95 | $752.20 | 480,100 | — | — |
| 2022-11-08 | $596.25 | $750.06 | 544,500 | — | — |
| 2022-11-07 | $606.52 | $762.98 | 517,600 | — | — |
| 2022-11-04 | $611.09 | $768.73 | 776,800 | — | — |
| 2022-11-03 | $585.35 | $736.35 | 831,200 | — | — |
| 2022-11-02 | $549.25 | $690.93 | 677,600 | — | — |
| 2022-11-01 | $554.51 | $697.55 | 590,500 | — | — |
| 2022-10-31 | $566.44 | $712.56 | 540,400 | — | — |
| 2022-10-28 | $568.05 | $714.58 | 456,100 | — | — |
| 2022-10-27 | $554.93 | $698.08 | 499,100 | — | — |
| 2022-10-26 | $555.14 | $698.34 | 424,300 | — | — |
| 2022-10-25 | $554.89 | $698.03 | 478,600 | — | — |
| 2022-10-24 | $531.16 | $668.18 | 355,200 | — | — |
| 2022-10-21 | $534.60 | $672.50 | 528,800 | — | — |
| 2022-10-20 | $526.20 | $661.94 | 439,700 | — | — |
| 2022-10-19 | $525.52 | $661.08 | 386,200 | — | — |
| 2022-10-18 | $540.21 | $679.56 | 449,800 | — | — |
| 2022-10-17 | $526.92 | $662.84 | 549,500 | — | — |
| 2022-10-14 | $505.39 | $635.76 | 494,900 | — | — |
| 2022-10-13 | $522.51 | $657.30 | 622,900 | — | — |
| 2022-10-12 | $511.86 | $643.90 | 468,000 | — | — |
| 2022-10-11 | $524.30 | $659.55 | 556,100 | — | — |
| 2022-10-10 | $527.93 | $664.11 | 487,100 | — | — |
| 2022-10-07 | $541.86 | $681.64 | 473,400 | — | — |
| 2022-10-06 | $557.43 | $701.22 | 585,100 | — | — |
| 2022-10-05 | $578.41 | $727.62 | 344,800 | — | — |
| 2022-10-04 | $587.83 | $739.47 | 519,500 | — | — |
| 2022-10-03 | $578.90 | $728.23 | 425,300 | — | — |
| 2022-09-30 | $568.84 | $715.58 | 602,500 | — | — |
| 2022-09-29 | $561.39 | $706.21 | 546,600 | — | — |
| 2022-09-28 | $576.50 | $725.21 | 519,700 | — | — |
| 2022-09-27 | $567.69 | $714.13 | 498,800 | — | — |
| 2022-09-26 | $581.59 | $731.62 | 658,300 | — | — |
| 2022-09-23 | $593.13 | $746.13 | 932,400 | — | — |
| 2022-09-22 | $609.26 | $766.42 | 524,300 | — | — |
| 2022-09-21 | $620.20 | $780.19 | 563,000 | — | — |
| 2022-09-20 | $616.50 | $775.53 | 926,900 | — | — |
| 2022-09-19 | $625.96 | $787.43 | 718,900 | — | — |
| 2022-09-16 | $624.75 | $785.91 | 819,700 | — | — |
| 2022-09-15 | $616.32 | $775.30 | 400,200 | — | — |
| 2022-09-14 | $626.68 | $788.34 | 335,300 | — | — |
| 2022-09-13 | $636.27 | $800.40 | 381,700 | — | — |
| 2022-09-12 | $665.47 | $837.13 | 313,800 | — | — |
| 2022-09-09 | $657.89 | $827.60 | 215,700 | — | — |
| 2022-09-08 | $650.90 | $818.81 | 263,800 | — | — |
| 2022-09-07 | $647.20 | $814.15 | 317,900 | — | — |
| 2022-09-06 | $631.84 | $794.83 | 286,300 | — | — |
| 2022-09-02 | $631.16 | $793.97 | 380,100 | — | — |
| 2022-09-01 | $653.30 | $821.82 | 313,200 | — | — |
| 2022-08-31 | $657.37 | $826.94 | 492,900 | — | — |
| 2022-08-30 | $655.89 | $825.08 | 279,900 | — | — |
| 2022-08-29 | $659.33 | $829.41 | 237,800 | — | — |
| 2022-08-26 | $670.74 | $843.76 | 364,100 | — | — |
| 2022-08-25 | $689.53 | $867.40 | 412,300 | — | — |
| 2022-08-24 | $671.47 | $844.68 | 349,600 | — | — |
| 2022-08-23 | $667.78 | $840.04 | 402,800 | — | — |
| 2022-08-22 | $675.35 | $849.56 | 422,700 | — | — |
| 2022-08-19 | $696.79 | $876.53 | 306,800 | — | — |
| 2022-08-18 | $701.42 | $882.36 | 278,500 | — | — |
| 2022-08-17 | $706.90 | $889.25 | 226,000 | — | — |
| 2022-08-16 | $712.04 | $895.72 | 306,000 | — | — |
| 2022-08-15 | $714.79 | $895.28 | 332,200 | — | — |
| 2022-08-12 | $704.56 | $882.46 | 316,900 | — | — |
| 2022-08-11 | $689.31 | $863.36 | 354,100 | — | — |
| 2022-08-10 | $709.46 | $888.60 | 446,200 | — | — |
| 2022-08-09 | $697.75 | $873.93 | 405,500 | — | — |
| 2022-08-08 | $697.02 | $873.02 | 418,500 | — | — |
| 2022-08-05 | $697.51 | $873.63 | 295,700 | — | — |
| 2022-08-04 | $697.00 | $872.99 | 333,000 | — | — |
| 2022-08-03 | $696.16 | $871.94 | 408,400 | — | — |
| 2022-08-02 | $688.71 | $862.61 | 400,600 | — | — |
| 2022-08-01 | $694.43 | $869.78 | 359,200 | — | — |
| 2022-07-29 | $703.74 | $881.44 | 524,700 | — | — |
| 2022-07-28 | $711.31 | $890.92 | 1,162,400 | — | — |
| 2022-07-27 | $652.21 | $816.89 | 385,300 | — | — |
| 2022-07-26 | $641.70 | $803.73 | 338,500 | — | — |
| 2022-07-25 | $649.48 | $813.48 | 288,600 | — | — |
| 2022-07-22 | $653.78 | $818.86 | 283,000 | — | — |
| 2022-07-21 | $650.19 | $814.36 | 354,400 | — | — |
| 2022-07-20 | $637.38 | $798.32 | 332,800 | — | — |
| 2022-07-19 | $637.38 | $798.32 | 381,700 | — | — |
| 2022-07-18 | $614.97 | $770.25 | 361,900 | — | — |
| 2022-07-15 | $619.75 | $776.24 | 442,700 | — | — |
| 2022-07-14 | $611.93 | $766.44 | 362,900 | — | — |
| 2022-07-13 | $625.89 | $783.93 | 392,700 | — | — |
| 2022-07-12 | $628.25 | $786.88 | 415,800 | — | — |
| 2022-07-11 | $647.31 | $810.76 | 235,000 | — | — |
| 2022-07-08 | $650.52 | $814.78 | 317,100 | — | — |
| 2022-07-07 | $660.74 | $827.58 | 419,700 | — | — |
| 2022-07-06 | $662.53 | $829.82 | 547,400 | — | — |
| 2022-07-05 | $667.16 | $835.62 | 512,000 | — | — |
| 2022-07-01 | $673.03 | $842.97 | 337,300 | — | — |
| 2022-06-30 | $657.02 | $822.92 | 798,200 | — | — |
| 2022-06-29 | $649.50 | $813.50 | 1,134,900 | — | — |
| 2022-06-28 | $669.10 | $838.05 | 295,400 | — | — |
| 2022-06-27 | $685.57 | $858.68 | 313,000 | — | — |
| 2022-06-24 | $689.17 | $863.19 | 603,700 | — | — |
| 2022-06-23 | $677.42 | $848.47 | 471,700 | — | — |
| 2022-06-22 | $657.95 | $824.08 | 444,900 | — | — |
| 2022-06-21 | $640.18 | $801.83 | 512,800 | — | — |
| 2022-06-17 | $632.81 | $792.60 | 2,385,700 | — | — |
| 2022-06-16 | $618.43 | $774.59 | 594,600 | — | — |
| 2022-06-15 | $641.25 | $803.17 | 507,200 | — | — |
| 2022-06-14 | $618.51 | $774.69 | 561,100 | — | — |
| 2022-06-13 | $616.28 | $771.89 | 710,400 | — | — |
| 2022-06-10 | $649.17 | $813.09 | 614,600 | — | — |
| 2022-06-09 | $658.42 | $824.67 | 411,300 | — | — |
| 2022-06-08 | $668.66 | $837.50 | 612,100 | — | — |
| 2022-06-07 | $691.55 | $866.17 | 549,100 | — | — |
| 2022-06-06 | $692.36 | $867.18 | 527,400 | — | — |
| 2022-06-03 | $678.44 | $849.75 | 402,700 | — | — |
| 2022-06-02 | $694.64 | $870.04 | 369,900 | — | — |
| 2022-06-01 | $679.00 | $850.45 | 369,800 | — | — |
| 2022-05-31 | $687.09 | $860.58 | 633,600 | — | — |
| 2022-05-27 | $693.68 | $868.84 | 613,200 | — | — |
| 2022-05-26 | $670.00 | $839.18 | 566,700 | — | — |
| 2022-05-25 | $686.53 | $859.88 | 582,100 | — | — |
| 2022-05-24 | $671.81 | $841.44 | 479,800 | — | — |
| 2022-05-23 | $663.53 | $831.07 | 475,200 | — | — |
| 2022-05-20 | $651.79 | $816.37 | 587,800 | — | — |
| 2022-05-19 | $635.09 | $795.45 | 448,600 | — | — |
| 2022-05-18 | $637.44 | $798.40 | 461,400 | — | — |
| 2022-05-17 | $646.81 | $810.13 | 364,000 | — | — |
| 2022-05-16 | $646.42 | $805.76 | 405,600 | — | — |
| 2022-05-13 | $659.80 | $822.44 | 690,800 | — | — |
| 2022-05-12 | $629.88 | $785.14 | 711,200 | — | — |
| 2022-05-11 | $624.17 | $778.03 | 741,700 | — | — |
| 2022-05-10 | $630.05 | $785.35 | 687,800 | — | — |
| 2022-05-09 | $654.19 | $815.45 | 664,400 | — | — |
| 2022-05-06 | $713.44 | $889.30 | 295,100 | — | — |
| 2022-05-05 | $713.39 | $889.24 | 470,700 | — | — |
| 2022-05-04 | $732.14 | $912.61 | 352,200 | — | — |
| 2022-05-03 | $721.32 | $899.12 | 419,000 | — | — |
| 2022-05-02 | $702.39 | $875.53 | 488,800 | — | — |
| 2022-04-29 | $719.08 | $896.33 | 649,000 | — | — |
| 2022-04-28 | $756.45 | $942.91 | 571,900 | — | — |
| 2022-04-27 | $717.90 | $894.86 | 488,700 | — | — |
| 2022-04-26 | $739.28 | $921.51 | 434,500 | — | — |
| 2022-04-25 | $752.52 | $938.01 | 566,900 | — | — |
| 2022-04-22 | $745.41 | $929.15 | 312,700 | — | — |
| 2022-04-21 | $757.63 | $944.38 | 350,800 | — | — |
| 2022-04-20 | $768.17 | $957.52 | 466,700 | — | — |
| 2022-04-19 | $754.22 | $940.13 | 464,000 | — | — |
| 2022-04-18 | $730.66 | $910.76 | 264,500 | — | — |
| 2022-04-14 | $735.24 | $916.47 | 274,400 | — | — |
| 2022-04-13 | $751.93 | $937.28 | 263,000 | — | — |
| 2022-04-12 | $741.65 | $924.46 | 275,900 | — | — |
| 2022-04-11 | $751.61 | $936.88 | 267,400 | — | — |
| 2022-04-08 | $768.78 | $958.28 | 367,700 | — | — |
| 2022-04-07 | $759.23 | $946.38 | 273,200 | — | — |
| 2022-04-06 | $766.57 | $955.53 | 371,700 | — | — |
| 2022-04-05 | $762.40 | $950.33 | 310,500 | — | — |
| 2022-04-04 | $764.46 | $952.90 | 347,500 | — | — |
| 2022-04-01 | $763.00 | $951.08 | 357,000 | — | — |
| 2022-03-31 | $741.62 | $924.43 | 556,500 | — | — |
| 2022-03-30 | $753.81 | $939.62 | 331,100 | — | — |
| 2022-03-29 | $761.38 | $949.06 | 663,200 | — | — |
| 2022-03-28 | $730.92 | $911.09 | 515,500 | — | — |
| 2022-03-25 | $710.14 | $885.19 | 361,400 | — | — |
| 2022-03-24 | $711.63 | $887.04 | 273,600 | — | — |
| 2022-03-23 | $707.82 | $882.29 | 264,800 | — | — |
| 2022-03-22 | $719.10 | $896.36 | 348,800 | — | — |
| 2022-03-21 | $717.75 | $894.67 | 348,800 | — | — |
| 2022-03-18 | $732.26 | $912.76 | 714,700 | — | — |
| 2022-03-17 | $719.86 | $897.30 | 312,200 | — | — |
| 2022-03-16 | $704.06 | $877.61 | 434,300 | — | — |
| 2022-03-15 | $701.64 | $874.59 | 330,800 | — | — |
| 2022-03-14 | $683.60 | $852.10 | 355,100 | — | — |
| 2022-03-11 | $693.55 | $864.51 | 359,900 | — | — |
| 2022-03-10 | $706.48 | $880.62 | 464,900 | — | — |
| 2022-03-09 | $704.20 | $877.78 | 465,300 | — | — |
| 2022-03-08 | $681.42 | $849.39 | 702,900 | — | — |
| 2022-03-07 | $703.07 | $876.37 | 460,600 | — | — |
| 2022-03-04 | $720.92 | $898.62 | 463,800 | — | — |
| 2022-03-03 | $720.82 | $894.64 | 406,900 | — | — |
| 2022-03-02 | $709.46 | $880.54 | 530,500 | — | — |
| 2022-03-01 | $710.80 | $882.20 | 506,300 | — | — |
| 2022-02-28 | $709.73 | $880.87 | 583,100 | — | — |
| 2022-02-25 | $715.74 | $888.33 | 565,800 | — | — |
| 2022-02-24 | $705.49 | $875.61 | 832,300 | — | — |
| 2022-02-23 | $674.13 | $836.69 | 415,800 | — | — |
| 2022-02-22 | $680.77 | $844.93 | 588,800 | — | — |
| 2022-02-18 | $692.94 | $860.03 | 536,400 | — | — |
| 2022-02-17 | $691.61 | $858.38 | 767,100 | — | — |
| 2022-02-16 | $673.58 | $836.00 | 451,300 | — | — |
| 2022-02-15 | $673.38 | $835.76 | 443,900 | — | — |
| 2022-02-14 | $669.38 | $830.79 | 539,400 | — | — |
| 2022-02-11 | $671.52 | $833.45 | 484,100 | — | — |
| 2022-02-10 | $687.72 | $853.55 | 415,700 | — | — |
| 2022-02-09 | $718.61 | $891.89 | 596,700 | — | — |
| 2022-02-08 | $690.52 | $857.03 | 750,400 | — | — |
| 2022-02-07 | $698.15 | $866.50 | 400,300 | — | — |
| 2022-02-04 | $702.15 | $871.46 | 400,500 | — | — |
| 2022-02-03 | $712.91 | $884.82 | 438,600 | — | — |
| 2022-02-02 | $716.55 | $889.34 | 393,700 | — | — |
| 2022-02-01 | $715.29 | $887.77 | 508,900 | — | — |
| 2022-01-31 | $724.90 | $899.70 | 679,000 | — | — |
| 2022-01-28 | $707.56 | $878.18 | 619,300 | — | — |
| 2022-01-27 | $683.02 | $847.72 | 487,700 | — | — |
| 2022-01-26 | $695.83 | $863.62 | 559,700 | — | — |
| 2022-01-25 | $719.67 | $893.21 | 477,800 | — | — |
| 2022-01-24 | $730.84 | $907.07 | 620,500 | — | — |
| 2022-01-21 | $721.58 | $895.58 | 374,600 | — | — |
| 2022-01-20 | $730.51 | $906.66 | 425,300 | — | — |
| 2022-01-19 | $730.49 | $906.64 | 471,400 | — | — |
| 2022-01-18 | $742.94 | $922.09 | 460,800 | — | — |
| 2022-01-14 | $746.76 | $926.83 | 510,800 | — | — |
| 2022-01-13 | $748.12 | $928.52 | 424,700 | — | — |
| 2022-01-12 | $764.46 | $948.80 | 343,300 | — | — |
| 2022-01-11 | $766.88 | $951.80 | 322,600 | — | — |
| 2022-01-10 | $764.33 | $948.64 | 415,300 | — | — |
| 2022-01-07 | $774.94 | $961.81 | 355,700 | — | — |
| 2022-01-06 | $775.08 | $961.98 | 366,700 | — | — |
| 2022-01-05 | $789.10 | $979.38 | 394,800 | — | — |
| 2022-01-04 | $814.63 | $1,011.07 | 399,000 | — | — |
| 2022-01-03 | $836.11 | $1,037.73 | 351,800 | — | — |