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
- 1986-10-22 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 | $758.36 | $1,052.81 | 69,300 | — | — |
| 2022-12-29 | $758.07 | $1,052.41 | 48,500 | — | — |
| 2022-12-28 | $748.08 | $1,038.54 | 44,300 | — | — |
| 2022-12-27 | $750.96 | $1,042.54 | 44,800 | — | — |
| 2022-12-23 | $751.12 | $1,042.76 | 53,000 | — | — |
| 2022-12-22 | $742.40 | $1,030.66 | 48,400 | — | — |
| 2022-12-21 | $747.09 | $1,037.17 | 59,000 | — | — |
| 2022-12-20 | $734.23 | $1,019.31 | 77,600 | — | — |
| 2022-12-19 | $730.18 | $1,013.69 | 109,100 | — | — |
| 2022-12-16 | $729.68 | $1,013.00 | 292,900 | — | — |
| 2022-12-15 | $734.62 | $1,019.85 | 146,500 | — | — |
| 2022-12-14 | $744.82 | $1,034.01 | 144,700 | — | — |
| 2022-12-13 | $758.94 | $1,053.62 | 117,300 | — | — |
| 2022-12-12 | $775.08 | $1,076.02 | 74,500 | — | — |
| 2022-12-09 | $777.43 | $1,079.29 | 74,100 | — | — |
| 2022-12-08 | $789.36 | $1,095.85 | 78,200 | — | — |
| 2022-12-07 | $785.01 | $1,089.81 | 57,300 | — | — |
| 2022-12-06 | $782.50 | $1,086.33 | 84,800 | — | — |
| 2022-12-05 | $797.06 | $1,106.54 | 216,200 | — | — |
| 2022-12-02 | $814.68 | $1,131.00 | 67,900 | — | — |
| 2022-12-01 | $810.20 | $1,124.78 | 81,900 | — | — |
| 2022-11-30 | $816.46 | $1,133.47 | 145,800 | — | — |
| 2022-11-29 | $799.62 | $1,110.09 | 63,400 | — | — |
| 2022-11-28 | $795.45 | $1,103.26 | 62,600 | — | — |
| 2022-11-25 | $812.53 | $1,126.95 | 27,800 | — | — |
| 2022-11-23 | $805.27 | $1,116.88 | 35,900 | — | — |
| 2022-11-22 | $807.74 | $1,120.31 | 49,100 | — | — |
| 2022-11-21 | $800.93 | $1,110.86 | 60,100 | — | — |
| 2022-11-18 | $789.14 | $1,094.51 | 43,300 | — | — |
| 2022-11-17 | $791.24 | $1,097.42 | 80,100 | — | — |
| 2022-11-16 | $790.30 | $1,096.12 | 88,600 | — | — |
| 2022-11-15 | $820.45 | $1,137.94 | 54,800 | — | — |
| 2022-11-14 | $815.85 | $1,131.56 | 65,200 | — | — |
| 2022-11-11 | $832.23 | $1,154.27 | 103,200 | — | — |
| 2022-11-10 | $847.48 | $1,175.43 | 91,400 | — | — |
| 2022-11-09 | $821.90 | $1,139.95 | 87,900 | — | — |
| 2022-11-08 | $843.67 | $1,170.14 | 73,100 | — | — |
| 2022-11-07 | $828.41 | $1,148.98 | 58,900 | — | — |
| 2022-11-04 | $820.23 | $1,137.63 | 50,100 | — | — |
| 2022-11-03 | $810.64 | $1,124.33 | 94,900 | — | — |
| 2022-11-02 | $801.00 | $1,110.96 | 74,700 | — | — |
| 2022-11-01 | $812.80 | $1,127.33 | 103,400 | — | — |
| 2022-10-31 | $822.12 | $1,140.25 | 151,500 | — | — |
| 2022-10-28 | $807.67 | $1,120.21 | 140,200 | — | — |
| 2022-10-27 | $790.30 | $1,096.12 | 312,000 | — | — |
| 2022-10-26 | $854.71 | $1,185.45 | 191,400 | — | — |
| 2022-10-25 | $847.92 | $1,176.04 | 269,000 | — | — |
| 2022-10-24 | $847.46 | $1,175.40 | 141,700 | — | — |
| 2022-10-21 | $846.51 | $1,174.08 | 254,300 | — | — |
| 2022-10-20 | $846.28 | $1,173.76 | 141,800 | — | — |
| 2022-10-19 | $867.09 | $1,202.62 | 103,200 | — | — |
| 2022-10-18 | $873.76 | $1,211.88 | 116,600 | — | — |
| 2022-10-17 | $867.75 | $1,203.54 | 87,900 | — | — |
| 2022-10-14 | $850.12 | $1,179.09 | 85,600 | — | — |
| 2022-10-13 | $853.45 | $1,183.71 | 139,700 | — | — |
| 2022-10-12 | $824.80 | $1,143.97 | 130,500 | — | — |
| 2022-10-11 | $828.19 | $1,148.67 | 140,300 | — | — |
| 2022-10-10 | $831.63 | $1,153.44 | 124,900 | — | — |
| 2022-10-07 | $825.66 | $1,145.16 | 128,700 | — | — |
| 2022-10-06 | $843.46 | $1,169.85 | 143,000 | — | — |
| 2022-10-05 | $852.99 | $1,183.07 | 140,200 | — | — |
| 2022-10-04 | $855.54 | $1,186.60 | 126,500 | — | — |
| 2022-10-03 | $825.44 | $1,144.86 | 132,100 | — | — |
| 2022-09-30 | $797.43 | $1,106.01 | 126,400 | — | — |
| 2022-09-29 | $790.76 | $1,096.76 | 159,900 | — | — |
| 2022-09-28 | $811.46 | $1,125.47 | 295,400 | — | — |
| 2022-09-27 | $790.60 | $1,096.54 | 164,300 | — | — |
| 2022-09-26 | $791.52 | $1,097.81 | 168,900 | — | — |
| 2022-09-23 | $809.08 | $1,122.17 | 151,500 | — | — |
| 2022-09-22 | $817.34 | $1,133.62 | 133,400 | — | — |
| 2022-09-21 | $839.33 | $1,164.12 | 166,600 | — | — |
| 2022-09-20 | $850.00 | $1,178.92 | 162,400 | — | — |
| 2022-09-19 | $852.10 | $1,181.83 | 110,700 | — | — |
| 2022-09-16 | $826.59 | $1,146.45 | 314,800 | — | — |
| 2022-09-15 | $850.13 | $1,179.10 | 94,700 | — | — |
| 2022-09-14 | $858.11 | $1,190.17 | 79,800 | — | — |
| 2022-09-13 | $846.13 | $1,173.55 | 99,300 | — | — |
| 2022-09-12 | $863.75 | $1,197.99 | 88,200 | — | — |
| 2022-09-09 | $846.25 | $1,173.72 | 68,100 | — | — |
| 2022-09-08 | $845.55 | $1,172.75 | 94,600 | — | — |
| 2022-09-07 | $816.87 | $1,132.97 | 117,700 | — | — |
| 2022-09-06 | $797.36 | $1,105.91 | 115,300 | — | — |
| 2022-09-02 | $799.31 | $1,108.62 | 97,900 | — | — |
| 2022-09-01 | $803.75 | $1,114.77 | 116,700 | — | — |
| 2022-08-31 | $811.96 | $1,126.16 | 147,000 | — | — |
| 2022-08-30 | $814.70 | $1,129.96 | 124,600 | — | — |
| 2022-08-29 | $812.22 | $1,125.87 | 114,300 | — | — |
| 2022-08-26 | $813.77 | $1,128.02 | 88,000 | — | — |
| 2022-08-25 | $836.73 | $1,159.84 | 162,700 | — | — |
| 2022-08-24 | $829.21 | $1,149.42 | 85,800 | — | — |
| 2022-08-23 | $821.67 | $1,138.97 | 111,100 | — | — |
| 2022-08-22 | $828.49 | $1,148.42 | 121,000 | — | — |
| 2022-08-19 | $839.78 | $1,164.07 | 121,500 | — | — |
| 2022-08-18 | $851.15 | $1,179.83 | 86,700 | — | — |
| 2022-08-17 | $852.46 | $1,181.65 | 109,700 | — | — |
| 2022-08-16 | $857.19 | $1,188.21 | 141,500 | — | — |
| 2022-08-15 | $851.26 | $1,179.99 | 137,500 | — | — |
| 2022-08-12 | $843.82 | $1,169.67 | 105,800 | — | — |
| 2022-08-11 | $827.50 | $1,147.05 | 115,000 | — | — |
| 2022-08-10 | $818.88 | $1,135.10 | 121,200 | — | — |
| 2022-08-09 | $803.79 | $1,114.18 | 120,000 | — | — |
| 2022-08-08 | $791.89 | $1,097.69 | 81,800 | — | — |
| 2022-08-05 | $798.94 | $1,107.46 | 130,800 | — | — |
| 2022-08-04 | $789.91 | $1,094.94 | 89,500 | — | — |
| 2022-08-03 | $783.46 | $1,086.00 | 128,500 | — | — |
| 2022-08-02 | $768.41 | $1,065.14 | 129,900 | — | — |
| 2022-08-01 | $764.07 | $1,059.13 | 117,600 | — | — |
| 2022-07-29 | $756.68 | $1,048.88 | 119,600 | — | — |
| 2022-07-28 | $740.85 | $1,026.94 | 157,000 | — | — |
| 2022-07-27 | $720.20 | $998.31 | 90,200 | — | — |
| 2022-07-26 | $700.72 | $971.31 | 101,300 | — | — |
| 2022-07-25 | $717.30 | $994.29 | 67,100 | — | — |
| 2022-07-22 | $703.54 | $975.22 | 57,100 | — | — |
| 2022-07-21 | $709.86 | $983.98 | 97,200 | — | — |
| 2022-07-20 | $695.20 | $963.66 | 67,700 | — | — |
| 2022-07-19 | $693.51 | $961.32 | 99,900 | — | — |
| 2022-07-18 | $681.28 | $944.37 | 70,100 | — | — |
| 2022-07-15 | $681.98 | $945.34 | 60,600 | — | — |
| 2022-07-14 | $657.54 | $911.46 | 68,300 | — | — |
| 2022-07-13 | $672.13 | $931.68 | 35,000 | — | — |
| 2022-07-12 | $680.00 | $942.59 | 66,800 | — | — |
| 2022-07-11 | $675.59 | $936.48 | 40,200 | — | — |
| 2022-07-08 | $681.95 | $945.29 | 35,000 | — | — |
| 2022-07-07 | $688.41 | $954.25 | 69,500 | — | — |
| 2022-07-06 | $672.59 | $932.32 | 52,200 | — | — |
| 2022-07-05 | $683.71 | $947.73 | 63,900 | — | — |
| 2022-07-01 | $672.58 | $932.31 | 60,100 | — | — |
| 2022-06-30 | $653.78 | $906.25 | 79,200 | — | — |
| 2022-06-29 | $667.90 | $925.82 | 72,400 | — | — |
| 2022-06-28 | $674.08 | $934.39 | 75,700 | — | — |
| 2022-06-27 | $678.43 | $940.41 | 76,600 | — | — |
| 2022-06-24 | $668.84 | $927.12 | 149,100 | — | — |
| 2022-06-23 | $649.83 | $900.77 | 103,600 | — | — |
| 2022-06-22 | $643.17 | $891.54 | 78,900 | — | — |
| 2022-06-21 | $632.15 | $876.26 | 74,100 | — | — |
| 2022-06-17 | $618.03 | $856.69 | 138,500 | — | — |
| 2022-06-16 | $598.79 | $830.02 | 60,400 | — | — |
| 2022-06-15 | $630.17 | $873.52 | 57,400 | — | — |
| 2022-06-14 | $622.75 | $863.23 | 61,400 | — | — |
| 2022-06-13 | $632.24 | $876.39 | 89,500 | — | — |
| 2022-06-10 | $640.94 | $888.45 | 91,300 | — | — |
| 2022-06-09 | $665.65 | $922.70 | 53,400 | — | — |
| 2022-06-08 | $682.00 | $945.36 | 41,600 | — | — |
| 2022-06-07 | $687.77 | $953.36 | 82,500 | — | — |
| 2022-06-06 | $687.43 | $952.89 | 49,600 | — | — |
| 2022-06-03 | $684.60 | $948.97 | 58,300 | — | — |
| 2022-06-02 | $696.01 | $964.78 | 87,000 | — | — |
| 2022-06-01 | $693.82 | $961.75 | 86,500 | — | — |
| 2022-05-31 | $700.40 | $970.87 | 107,600 | — | — |
| 2022-05-27 | $693.83 | $961.76 | 67,100 | — | — |
| 2022-05-26 | $682.22 | $945.02 | 64,700 | — | — |
| 2022-05-25 | $661.07 | $915.72 | 63,800 | — | — |
| 2022-05-24 | $648.72 | $898.61 | 51,800 | — | — |
| 2022-05-23 | $656.51 | $909.40 | 90,000 | — | — |
| 2022-05-20 | $635.70 | $880.58 | 129,400 | — | — |
| 2022-05-19 | $650.28 | $900.77 | 109,600 | — | — |
| 2022-05-18 | $658.49 | $912.15 | 111,900 | — | — |
| 2022-05-17 | $674.40 | $934.18 | 78,100 | — | — |
| 2022-05-16 | $644.52 | $892.79 | 90,100 | — | — |
| 2022-05-13 | $646.00 | $894.84 | 74,900 | — | — |
| 2022-05-12 | $627.10 | $868.66 | 107,900 | — | — |
| 2022-05-11 | $632.66 | $876.37 | 160,800 | — | — |
| 2022-05-10 | $643.05 | $890.76 | 125,500 | — | — |
| 2022-05-09 | $640.14 | $886.73 | 95,100 | — | — |
| 2022-05-06 | $651.60 | $902.60 | 97,700 | — | — |
| 2022-05-05 | $662.23 | $917.33 | 84,200 | — | — |
| 2022-05-04 | $685.24 | $949.20 | 123,000 | — | — |
| 2022-05-03 | $657.08 | $910.19 | 125,000 | — | — |
| 2022-05-02 | $649.46 | $899.64 | 110,600 | — | — |
| 2022-04-29 | $639.38 | $885.67 | 153,200 | — | — |
| 2022-04-28 | $664.66 | $920.69 | 182,200 | — | — |
| 2022-04-27 | $620.12 | $859.00 | 123,600 | — | — |
| 2022-04-26 | $616.05 | $853.36 | 85,400 | — | — |
| 2022-04-25 | $639.50 | $885.84 | 76,300 | — | — |
| 2022-04-22 | $629.21 | $871.59 | 92,200 | — | — |
| 2022-04-21 | $641.29 | $888.32 | 73,200 | — | — |
| 2022-04-20 | $655.90 | $908.56 | 61,500 | — | — |
| 2022-04-19 | $656.50 | $909.39 | 91,800 | — | — |
| 2022-04-18 | $634.99 | $879.59 | 87,200 | — | — |
| 2022-04-14 | $637.86 | $883.57 | 103,800 | — | — |
| 2022-04-13 | $643.20 | $890.97 | 55,400 | — | — |
| 2022-04-12 | $632.43 | $876.05 | 80,700 | — | — |
| 2022-04-11 | $643.51 | $891.40 | 156,700 | — | — |
| 2022-04-08 | $634.20 | $878.50 | 110,500 | — | — |
| 2022-04-07 | $626.00 | $867.14 | 146,200 | — | — |
| 2022-04-06 | $634.69 | $879.18 | 119,200 | — | — |
| 2022-04-05 | $644.99 | $893.45 | 138,700 | — | — |
| 2022-04-04 | $658.48 | $912.13 | 108,700 | — | — |
| 2022-04-01 | $658.23 | $911.79 | 140,200 | — | — |
| 2022-03-31 | $665.60 | $921.99 | 178,300 | — | — |
| 2022-03-30 | $677.53 | $938.52 | 190,000 | — | — |
| 2022-03-29 | $707.09 | $979.47 | 170,500 | — | — |
| 2022-03-28 | $696.81 | $965.23 | 128,500 | — | — |
| 2022-03-25 | $686.05 | $950.32 | 315,900 | — | — |
| 2022-03-24 | $684.07 | $947.58 | 355,000 | — | — |
| 2022-03-23 | $717.18 | $993.44 | 101,500 | — | — |
| 2022-03-22 | $739.59 | $1,024.49 | 131,400 | — | — |
| 2022-03-21 | $727.60 | $1,007.88 | 162,600 | — | — |
| 2022-03-18 | $742.26 | $1,028.18 | 273,000 | — | — |
| 2022-03-17 | $736.30 | $1,019.93 | 146,600 | — | — |
| 2022-03-16 | $758.13 | $1,050.17 | 111,400 | — | — |
| 2022-03-15 | $726.71 | $1,006.64 | 82,800 | — | — |
| 2022-03-14 | $722.70 | $1,001.09 | 106,200 | — | — |
| 2022-03-11 | $709.33 | $982.57 | 84,800 | — | — |
| 2022-03-10 | $707.38 | $979.87 | 124,700 | — | — |
| 2022-03-09 | $691.57 | $957.97 | 88,900 | — | — |
| 2022-03-08 | $664.33 | $920.24 | 158,100 | — | — |
| 2022-03-07 | $662.34 | $917.48 | 214,700 | — | — |
| 2022-03-04 | $710.66 | $984.41 | 178,500 | — | — |
| 2022-03-03 | $752.99 | $1,043.05 | 101,200 | — | — |
| 2022-03-02 | $778.87 | $1,078.90 | 104,500 | — | — |
| 2022-03-01 | $756.55 | $1,047.98 | 139,400 | — | — |
| 2022-02-28 | $788.45 | $1,092.17 | 151,700 | — | — |
| 2022-02-25 | $781.99 | $1,083.22 | 83,200 | — | — |
| 2022-02-24 | $743.30 | $1,028.97 | 109,900 | — | — |
| 2022-02-23 | $743.74 | $1,029.58 | 92,000 | — | — |
| 2022-02-22 | $763.63 | $1,057.12 | 94,800 | — | — |
| 2022-02-18 | $771.82 | $1,068.46 | 76,100 | — | — |
| 2022-02-17 | $766.02 | $1,060.43 | 77,000 | — | — |
| 2022-02-16 | $788.03 | $1,090.90 | 63,200 | — | — |
| 2022-02-15 | $792.36 | $1,096.89 | 100,200 | — | — |
| 2022-02-14 | $770.00 | $1,065.94 | 158,300 | — | — |
| 2022-02-11 | $770.88 | $1,067.15 | 90,800 | — | — |
| 2022-02-10 | $792.08 | $1,096.50 | 88,200 | — | — |
| 2022-02-09 | $803.01 | $1,111.63 | 87,600 | — | — |
| 2022-02-08 | $807.30 | $1,117.57 | 139,700 | — | — |
| 2022-02-07 | $778.12 | $1,077.18 | 67,000 | — | — |
| 2022-02-04 | $786.69 | $1,089.04 | 115,700 | — | — |
| 2022-02-03 | $770.40 | $1,066.49 | 90,900 | — | — |
| 2022-02-02 | $784.73 | $1,086.33 | 127,100 | — | — |
| 2022-02-01 | $789.95 | $1,093.55 | 118,100 | — | — |
| 2022-01-31 | $779.08 | $1,078.51 | 243,700 | — | — |
| 2022-01-28 | $750.66 | $1,039.16 | 201,600 | — | — |
| 2022-01-27 | $770.06 | $1,066.02 | 300,100 | — | — |
| 2022-01-26 | $761.00 | $1,053.48 | 465,400 | — | — |
| 2022-01-25 | $810.10 | $1,121.45 | 166,500 | — | — |
| 2022-01-24 | $825.77 | $1,143.14 | 176,400 | — | — |
| 2022-01-21 | $830.76 | $1,150.05 | 123,300 | — | — |
| 2022-01-20 | $856.27 | $1,185.36 | 198,100 | — | — |
| 2022-01-19 | $897.89 | $1,242.98 | 201,400 | — | — |
| 2022-01-18 | $905.58 | $1,253.62 | 161,600 | — | — |
| 2022-01-14 | $906.02 | $1,254.23 | 104,700 | — | — |
| 2022-01-13 | $893.09 | $1,236.33 | 124,100 | — | — |
| 2022-01-12 | $903.23 | $1,250.37 | 96,900 | — | — |
| 2022-01-11 | $901.77 | $1,248.35 | 151,100 | — | — |
| 2022-01-10 | $906.00 | $1,254.21 | 261,000 | — | — |
| 2022-01-07 | $906.08 | $1,254.32 | 209,300 | — | — |
| 2022-01-06 | $870.27 | $1,204.74 | 312,800 | — | — |
| 2022-01-05 | $839.01 | $1,161.47 | 332,200 | — | — |
| 2022-01-04 | $884.72 | $1,224.75 | 397,700 | — | — |
| 2022-01-03 | $859.76 | $1,190.19 | 1,275,800 | — | — |