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
- 1996-06-28 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 | $401.21 | $502.11 | 163,500 | — | — |
| 2022-12-29 | $406.50 | $508.73 | 213,600 | — | — |
| 2022-12-28 | $394.52 | $493.74 | 166,600 | — | — |
| 2022-12-27 | $395.55 | $495.02 | 180,600 | — | — |
| 2022-12-23 | $398.04 | $498.14 | 161,700 | — | — |
| 2022-12-22 | $398.50 | $498.72 | 236,000 | — | — |
| 2022-12-21 | $404.50 | $506.23 | 327,500 | — | — |
| 2022-12-20 | $397.28 | $497.19 | 659,900 | — | — |
| 2022-12-19 | $419.90 | $525.50 | 438,700 | — | — |
| 2022-12-16 | $428.38 | $536.11 | 518,800 | — | — |
| 2022-12-15 | $431.06 | $539.47 | 403,900 | — | — |
| 2022-12-14 | $449.30 | $562.29 | 243,200 | — | — |
| 2022-12-13 | $456.96 | $571.88 | 237,600 | — | — |
| 2022-12-12 | $449.89 | $563.03 | 211,600 | — | — |
| 2022-12-09 | $449.74 | $562.84 | 163,900 | — | — |
| 2022-12-08 | $451.30 | $564.80 | 214,700 | — | — |
| 2022-12-07 | $450.29 | $563.53 | 230,900 | — | — |
| 2022-12-06 | $454.15 | $568.36 | 243,500 | — | — |
| 2022-12-05 | $459.09 | $574.54 | 219,400 | — | — |
| 2022-12-02 | $471.15 | $589.64 | 182,000 | — | — |
| 2022-12-01 | $472.16 | $590.90 | 246,800 | — | — |
| 2022-11-30 | $461.29 | $577.30 | 629,200 | — | — |
| 2022-11-29 | $449.12 | $562.07 | 287,900 | — | — |
| 2022-11-28 | $452.35 | $565.00 | 185,500 | — | — |
| 2022-11-25 | $455.58 | $569.03 | 75,200 | — | — |
| 2022-11-23 | $453.74 | $566.73 | 169,200 | — | — |
| 2022-11-22 | $451.86 | $564.38 | 196,400 | — | — |
| 2022-11-21 | $446.61 | $557.83 | 220,100 | — | — |
| 2022-11-18 | $437.77 | $546.78 | 170,700 | — | — |
| 2022-11-17 | $436.70 | $545.45 | 168,200 | — | — |
| 2022-11-16 | $441.48 | $551.42 | 223,900 | — | — |
| 2022-11-15 | $432.92 | $540.73 | 222,100 | — | — |
| 2022-11-14 | $424.59 | $530.32 | 264,000 | — | — |
| 2022-11-11 | $421.24 | $526.14 | 325,300 | — | — |
| 2022-11-10 | $436.28 | $544.92 | 254,100 | — | — |
| 2022-11-09 | $418.18 | $522.32 | 158,600 | — | — |
| 2022-11-08 | $422.76 | $528.04 | 200,300 | — | — |
| 2022-11-07 | $414.21 | $517.36 | 132,300 | — | — |
| 2022-11-04 | $408.45 | $510.16 | 244,300 | — | — |
| 2022-11-03 | $412.52 | $515.25 | 236,000 | — | — |
| 2022-11-02 | $415.26 | $518.67 | 232,800 | — | — |
| 2022-11-01 | $426.25 | $532.40 | 263,600 | — | — |
| 2022-10-31 | $425.49 | $531.45 | 306,000 | — | — |
| 2022-10-28 | $430.40 | $537.58 | 215,300 | — | — |
| 2022-10-27 | $423.43 | $528.87 | 191,400 | — | — |
| 2022-10-26 | $417.65 | $521.65 | 216,500 | — | — |
| 2022-10-25 | $419.26 | $523.67 | 357,500 | — | — |
| 2022-10-24 | $410.17 | $512.31 | 184,100 | — | — |
| 2022-10-21 | $407.09 | $508.46 | 163,000 | — | — |
| 2022-10-20 | $399.53 | $499.02 | 174,300 | — | — |
| 2022-10-19 | $406.10 | $507.23 | 169,600 | — | — |
| 2022-10-18 | $409.29 | $511.21 | 226,000 | — | — |
| 2022-10-17 | $407.00 | $508.35 | 185,500 | — | — |
| 2022-10-14 | $394.58 | $492.84 | 276,900 | — | — |
| 2022-10-13 | $409.06 | $510.93 | 297,400 | — | — |
| 2022-10-12 | $401.66 | $501.68 | 372,800 | — | — |
| 2022-10-11 | $414.71 | $517.98 | 268,300 | — | — |
| 2022-10-10 | $412.78 | $515.57 | 244,400 | — | — |
| 2022-10-07 | $413.69 | $516.71 | 277,700 | — | — |
| 2022-10-06 | $419.25 | $523.65 | 242,400 | — | — |
| 2022-10-05 | $423.80 | $529.34 | 262,500 | — | — |
| 2022-10-04 | $422.31 | $527.47 | 263,600 | — | — |
| 2022-10-03 | $408.12 | $509.75 | 283,700 | — | — |
| 2022-09-30 | $400.11 | $499.75 | 300,700 | — | — |
| 2022-09-29 | $396.86 | $495.69 | 339,700 | — | — |
| 2022-09-28 | $393.06 | $490.94 | 311,100 | — | — |
| 2022-09-27 | $391.13 | $488.53 | 266,400 | — | — |
| 2022-09-26 | $388.42 | $485.15 | 403,100 | — | — |
| 2022-09-23 | $392.67 | $490.45 | 463,800 | — | — |
| 2022-09-22 | $394.75 | $493.05 | 1,215,600 | — | — |
| 2022-09-21 | $430.45 | $537.64 | 334,900 | — | — |
| 2022-09-20 | $441.64 | $551.62 | 229,300 | — | — |
| 2022-09-19 | $446.46 | $557.64 | 261,100 | — | — |
| 2022-09-16 | $446.02 | $557.09 | 444,000 | — | — |
| 2022-09-15 | $446.67 | $557.90 | 293,200 | — | — |
| 2022-09-14 | $448.86 | $560.64 | 317,600 | — | — |
| 2022-09-13 | $446.87 | $558.15 | 262,700 | — | — |
| 2022-09-12 | $457.08 | $570.90 | 241,600 | — | — |
| 2022-09-09 | $453.38 | $566.28 | 192,100 | — | — |
| 2022-09-08 | $448.84 | $560.61 | 137,200 | — | — |
| 2022-09-07 | $444.77 | $555.53 | 161,700 | — | — |
| 2022-09-06 | $436.39 | $545.06 | 195,500 | — | — |
| 2022-09-02 | $430.44 | $537.63 | 130,800 | — | — |
| 2022-09-01 | $440.06 | $549.64 | 164,000 | — | — |
| 2022-08-31 | $433.34 | $541.25 | 275,100 | — | — |
| 2022-08-30 | $437.63 | $546.61 | 147,800 | — | — |
| 2022-08-29 | $441.35 | $550.14 | 193,800 | — | — |
| 2022-08-26 | $445.12 | $554.84 | 213,800 | — | — |
| 2022-08-25 | $452.38 | $563.89 | 131,300 | — | — |
| 2022-08-24 | $441.93 | $550.87 | 155,400 | — | — |
| 2022-08-23 | $439.00 | $547.22 | 120,600 | — | — |
| 2022-08-22 | $443.71 | $553.09 | 202,300 | — | — |
| 2022-08-19 | $446.37 | $556.40 | 684,600 | — | — |
| 2022-08-18 | $454.23 | $566.20 | 139,400 | — | — |
| 2022-08-17 | $452.85 | $564.48 | 165,700 | — | — |
| 2022-08-16 | $447.69 | $558.05 | 153,000 | — | — |
| 2022-08-15 | $446.59 | $556.68 | 141,300 | — | — |
| 2022-08-12 | $441.07 | $549.80 | 124,200 | — | — |
| 2022-08-11 | $433.15 | $539.92 | 128,200 | — | — |
| 2022-08-10 | $434.90 | $542.10 | 190,000 | — | — |
| 2022-08-09 | $423.75 | $528.21 | 159,500 | — | — |
| 2022-08-08 | $423.55 | $527.96 | 168,200 | — | — |
| 2022-08-05 | $423.31 | $527.66 | 140,700 | — | — |
| 2022-08-04 | $424.78 | $529.49 | 198,800 | — | — |
| 2022-08-03 | $422.47 | $526.61 | 290,300 | — | — |
| 2022-08-02 | $420.92 | $524.68 | 181,900 | — | — |
| 2022-08-01 | $422.80 | $527.02 | 185,300 | — | — |
| 2022-07-29 | $429.68 | $535.60 | 229,100 | — | — |
| 2022-07-28 | $421.15 | $524.97 | 181,400 | — | — |
| 2022-07-27 | $408.81 | $509.58 | 215,200 | — | — |
| 2022-07-26 | $405.24 | $505.13 | 141,500 | — | — |
| 2022-07-25 | $406.23 | $506.37 | 151,400 | — | — |
| 2022-07-22 | $408.03 | $508.61 | 206,400 | — | — |
| 2022-07-21 | $411.05 | $512.38 | 229,900 | — | — |
| 2022-07-20 | $401.04 | $499.90 | 146,700 | — | — |
| 2022-07-19 | $399.67 | $498.19 | 155,200 | — | — |
| 2022-07-18 | $390.85 | $487.20 | 243,400 | — | — |
| 2022-07-15 | $399.98 | $498.58 | 172,600 | — | — |
| 2022-07-14 | $396.46 | $494.19 | 184,400 | — | — |
| 2022-07-13 | $392.87 | $489.71 | 184,700 | — | — |
| 2022-07-12 | $393.30 | $490.25 | 191,000 | — | — |
| 2022-07-11 | $403.89 | $503.45 | 198,800 | — | — |
| 2022-07-08 | $401.63 | $500.63 | 176,600 | — | — |
| 2022-07-07 | $401.85 | $500.91 | 229,200 | — | — |
| 2022-07-06 | $401.85 | $500.91 | 273,000 | — | — |
| 2022-07-05 | $395.81 | $493.38 | 314,600 | — | — |
| 2022-07-01 | $394.20 | $491.37 | 312,800 | — | — |
| 2022-06-30 | $384.57 | $479.37 | 295,900 | — | — |
| 2022-06-29 | $383.10 | $477.54 | 316,000 | — | — |
| 2022-06-28 | $376.00 | $468.69 | 396,400 | — | — |
| 2022-06-27 | $391.15 | $487.57 | 335,000 | — | — |
| 2022-06-24 | $392.52 | $489.28 | 581,600 | — | — |
| 2022-06-23 | $388.76 | $484.59 | 555,900 | — | — |
| 2022-06-22 | $359.94 | $448.67 | 414,100 | — | — |
| 2022-06-21 | $358.77 | $447.21 | 343,500 | — | — |
| 2022-06-17 | $349.33 | $435.44 | 488,000 | — | — |
| 2022-06-16 | $348.71 | $434.67 | 407,100 | — | — |
| 2022-06-15 | $355.87 | $443.59 | 229,600 | — | — |
| 2022-06-14 | $350.72 | $437.17 | 278,200 | — | — |
| 2022-06-13 | $352.76 | $439.72 | 274,200 | — | — |
| 2022-06-10 | $362.94 | $452.41 | 200,300 | — | — |
| 2022-06-09 | $369.60 | $460.71 | 228,900 | — | — |
| 2022-06-08 | $376.46 | $469.26 | 153,900 | — | — |
| 2022-06-07 | $381.59 | $475.65 | 150,900 | — | — |
| 2022-06-06 | $377.82 | $470.95 | 131,900 | — | — |
| 2022-06-03 | $379.32 | $472.82 | 187,900 | — | — |
| 2022-06-02 | $384.51 | $479.29 | 179,900 | — | — |
| 2022-06-01 | $374.59 | $466.93 | 278,700 | — | — |
| 2022-05-31 | $381.78 | $475.89 | 464,300 | — | — |
| 2022-05-27 | $388.01 | $483.66 | 211,500 | — | — |
| 2022-05-26 | $378.85 | $471.13 | 155,900 | — | — |
| 2022-05-25 | $370.64 | $460.92 | 208,700 | — | — |
| 2022-05-24 | $370.80 | $461.12 | 190,700 | — | — |
| 2022-05-23 | $372.23 | $462.90 | 276,900 | — | — |
| 2022-05-20 | $364.57 | $453.37 | 647,400 | — | — |
| 2022-05-19 | $360.42 | $448.21 | 368,400 | — | — |
| 2022-05-18 | $356.10 | $442.84 | 196,800 | — | — |
| 2022-05-17 | $374.16 | $465.30 | 208,200 | — | — |
| 2022-05-16 | $372.45 | $463.17 | 360,200 | — | — |
| 2022-05-13 | $371.81 | $462.37 | 260,400 | — | — |
| 2022-05-12 | $366.42 | $455.67 | 246,500 | — | — |
| 2022-05-11 | $365.79 | $454.89 | 258,100 | — | — |
| 2022-05-10 | $367.12 | $456.54 | 273,300 | — | — |
| 2022-05-09 | $363.84 | $452.46 | 266,700 | — | — |
| 2022-05-06 | $378.17 | $470.28 | 179,700 | — | — |
| 2022-05-05 | $382.65 | $475.85 | 267,500 | — | — |
| 2022-05-04 | $399.35 | $496.62 | 296,300 | — | — |
| 2022-05-03 | $399.21 | $496.45 | 274,600 | — | — |
| 2022-05-02 | $394.81 | $490.98 | 331,600 | — | — |
| 2022-04-29 | $403.49 | $501.77 | 270,900 | — | — |
| 2022-04-28 | $419.37 | $521.52 | 226,600 | — | — |
| 2022-04-27 | $416.52 | $517.97 | 232,000 | — | — |
| 2022-04-26 | $416.87 | $518.41 | 253,500 | — | — |
| 2022-04-25 | $429.04 | $533.54 | 247,900 | — | — |
| 2022-04-22 | $427.23 | $531.29 | 303,100 | — | — |
| 2022-04-21 | $438.41 | $545.20 | 254,700 | — | — |
| 2022-04-20 | $443.40 | $551.40 | 311,600 | — | — |
| 2022-04-19 | $434.49 | $540.32 | 245,600 | — | — |
| 2022-04-18 | $422.23 | $525.08 | 265,800 | — | — |
| 2022-04-14 | $420.57 | $523.01 | 183,300 | — | — |
| 2022-04-13 | $427.37 | $531.47 | 225,700 | — | — |
| 2022-04-12 | $425.60 | $529.27 | 256,700 | — | — |
| 2022-04-11 | $432.14 | $537.40 | 160,900 | — | — |
| 2022-04-08 | $441.82 | $549.44 | 384,100 | — | — |
| 2022-04-07 | $444.57 | $552.86 | 343,500 | — | — |
| 2022-04-06 | $442.63 | $550.44 | 327,500 | — | — |
| 2022-04-05 | $440.79 | $548.16 | 418,400 | — | — |
| 2022-04-04 | $433.17 | $538.68 | 382,600 | — | — |
| 2022-04-01 | $429.12 | $533.64 | 366,400 | — | — |
| 2022-03-31 | $434.15 | $539.90 | 292,800 | — | — |
| 2022-03-30 | $439.90 | $547.05 | 275,200 | — | — |
| 2022-03-29 | $437.35 | $543.88 | 353,400 | — | — |
| 2022-03-28 | $431.34 | $536.40 | 411,200 | — | — |
| 2022-03-25 | $414.18 | $515.06 | 403,100 | — | — |
| 2022-03-24 | $419.39 | $521.54 | 531,200 | — | — |
| 2022-03-23 | $426.89 | $530.87 | 446,400 | — | — |
| 2022-03-22 | $435.81 | $541.96 | 336,300 | — | — |
| 2022-03-21 | $437.52 | $544.09 | 292,300 | — | — |
| 2022-03-18 | $439.15 | $546.12 | 440,900 | — | — |
| 2022-03-17 | $427.14 | $531.18 | 231,000 | — | — |
| 2022-03-16 | $419.25 | $521.37 | 315,900 | — | — |
| 2022-03-15 | $416.42 | $517.85 | 241,700 | — | — |
| 2022-03-14 | $408.27 | $507.71 | 193,000 | — | — |
| 2022-03-11 | $407.79 | $507.12 | 204,300 | — | — |
| 2022-03-10 | $407.00 | $506.14 | 231,800 | — | — |
| 2022-03-09 | $414.96 | $516.03 | 263,100 | — | — |
| 2022-03-08 | $407.17 | $506.35 | 280,400 | — | — |
| 2022-03-07 | $412.84 | $513.40 | 450,300 | — | — |
| 2022-03-04 | $413.05 | $513.66 | 477,700 | — | — |
| 2022-03-03 | $411.65 | $511.92 | 299,000 | — | — |
| 2022-03-02 | $418.00 | $519.81 | 284,900 | — | — |
| 2022-03-01 | $411.86 | $512.18 | 355,800 | — | — |
| 2022-02-28 | $406.09 | $505.00 | 313,000 | — | — |
| 2022-02-25 | $406.73 | $505.80 | 318,600 | — | — |
| 2022-02-24 | $392.82 | $487.48 | 599,900 | — | — |
| 2022-02-23 | $394.00 | $488.95 | 233,100 | — | — |
| 2022-02-22 | $404.15 | $501.54 | 235,800 | — | — |
| 2022-02-18 | $403.01 | $500.13 | 213,000 | — | — |
| 2022-02-17 | $405.68 | $503.44 | 211,100 | — | — |
| 2022-02-16 | $412.32 | $511.68 | 238,700 | — | — |
| 2022-02-15 | $408.00 | $506.32 | 222,600 | — | — |
| 2022-02-14 | $400.03 | $496.43 | 301,300 | — | — |
| 2022-02-11 | $407.06 | $505.15 | 329,000 | — | — |
| 2022-02-10 | $408.16 | $506.52 | 312,900 | — | — |
| 2022-02-09 | $417.59 | $518.22 | 216,900 | — | — |
| 2022-02-08 | $419.46 | $520.54 | 286,200 | — | — |
| 2022-02-07 | $417.52 | $518.13 | 144,600 | — | — |
| 2022-02-04 | $420.28 | $521.56 | 150,700 | — | — |
| 2022-02-03 | $419.20 | $520.22 | 141,800 | — | — |
| 2022-02-02 | $428.70 | $532.01 | 200,100 | — | — |
| 2022-02-01 | $421.33 | $522.86 | 255,700 | — | — |
| 2022-01-31 | $421.89 | $523.56 | 277,900 | — | — |
| 2022-01-28 | $412.16 | $511.48 | 253,000 | — | — |
| 2022-01-27 | $406.84 | $504.88 | 264,100 | — | — |
| 2022-01-26 | $406.86 | $504.91 | 229,200 | — | — |
| 2022-01-25 | $414.49 | $514.37 | 304,500 | — | — |
| 2022-01-24 | $420.98 | $522.43 | 309,000 | — | — |
| 2022-01-21 | $420.12 | $521.36 | 207,900 | — | — |
| 2022-01-20 | $425.60 | $528.16 | 292,300 | — | — |
| 2022-01-19 | $429.50 | $533.00 | 278,500 | — | — |
| 2022-01-18 | $428.71 | $532.02 | 334,700 | — | — |
| 2022-01-14 | $427.11 | $530.03 | 280,100 | — | — |
| 2022-01-13 | $434.09 | $538.70 | 211,500 | — | — |
| 2022-01-12 | $447.77 | $555.67 | 210,500 | — | — |
| 2022-01-11 | $444.51 | $551.63 | 370,800 | — | — |
| 2022-01-10 | $442.91 | $549.64 | 369,300 | — | — |
| 2022-01-07 | $441.87 | $548.35 | 263,600 | — | — |
| 2022-01-06 | $449.43 | $557.73 | 387,600 | — | — |
| 2022-01-05 | $451.29 | $560.04 | 373,900 | — | — |
| 2022-01-04 | $472.46 | $586.31 | 363,900 | — | — |
| 2022-01-03 | $476.02 | $590.73 | 290,700 | — | — |