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
- 1987-07-22 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 | $598.58 | $678.18 | 153,200 | — | — |
| 2022-12-29 | $600.90 | $680.81 | 120,600 | — | — |
| 2022-12-28 | $606.84 | $687.54 | 92,600 | — | — |
| 2022-12-27 | $614.30 | $695.99 | 92,300 | — | — |
| 2022-12-23 | $616.76 | $698.78 | 90,500 | — | — |
| 2022-12-22 | $614.52 | $696.24 | 128,400 | — | — |
| 2022-12-21 | $614.20 | $695.88 | 133,000 | — | — |
| 2022-12-20 | $591.15 | $669.76 | 138,300 | — | — |
| 2022-12-19 | $585.65 | $663.53 | 170,800 | — | — |
| 2022-12-16 | $590.63 | $669.17 | 427,700 | — | — |
| 2022-12-15 | $598.21 | $677.76 | 242,600 | — | — |
| 2022-12-14 | $606.68 | $687.36 | 193,800 | — | — |
| 2022-12-13 | $620.56 | $703.08 | 237,600 | — | — |
| 2022-12-12 | $616.31 | $698.27 | 120,400 | — | — |
| 2022-12-09 | $615.45 | $697.29 | 142,100 | — | — |
| 2022-12-08 | $624.99 | $708.10 | 179,400 | — | — |
| 2022-12-07 | $613.50 | $695.08 | 136,800 | — | — |
| 2022-12-06 | $609.61 | $690.68 | 174,300 | — | — |
| 2022-12-05 | $612.10 | $693.50 | 170,100 | — | — |
| 2022-12-02 | $621.32 | $703.94 | 190,200 | — | — |
| 2022-12-01 | $621.14 | $703.74 | 303,300 | — | — |
| 2022-11-30 | $619.72 | $702.13 | 395,800 | — | — |
| 2022-11-29 | $590.74 | $669.30 | 214,600 | — | — |
| 2022-11-28 | $587.68 | $665.83 | 190,000 | — | — |
| 2022-11-25 | $589.07 | $667.41 | 84,300 | — | — |
| 2022-11-23 | $579.29 | $656.32 | 177,400 | — | — |
| 2022-11-22 | $577.90 | $654.75 | 175,000 | — | — |
| 2022-11-21 | $581.49 | $658.82 | 163,300 | — | — |
| 2022-11-18 | $576.20 | $652.82 | 290,700 | — | — |
| 2022-11-17 | $586.71 | $664.73 | 346,000 | — | — |
| 2022-11-16 | $617.87 | $700.03 | 194,500 | — | — |
| 2022-11-15 | $616.49 | $698.47 | 273,900 | — | — |
| 2022-11-14 | $592.90 | $671.74 | 368,100 | — | — |
| 2022-11-11 | $607.57 | $688.37 | 475,700 | — | — |
| 2022-11-10 | $581.78 | $659.15 | 844,600 | — | — |
| 2022-11-09 | $443.77 | $502.78 | 201,300 | — | — |
| 2022-11-08 | $450.53 | $510.44 | 311,300 | — | — |
| 2022-11-07 | $436.85 | $494.94 | 227,100 | — | — |
| 2022-11-04 | $435.35 | $493.24 | 171,800 | — | — |
| 2022-11-03 | $436.68 | $494.75 | 199,300 | — | — |
| 2022-11-02 | $447.50 | $507.01 | 245,600 | — | — |
| 2022-11-01 | $476.12 | $539.43 | 166,600 | — | — |
| 2022-10-31 | $478.84 | $542.52 | 271,400 | — | — |
| 2022-10-28 | $485.11 | $549.62 | 207,400 | — | — |
| 2022-10-27 | $474.57 | $537.68 | 351,900 | — | — |
| 2022-10-26 | $447.56 | $507.08 | 259,700 | — | — |
| 2022-10-25 | $432.75 | $490.30 | 278,600 | — | — |
| 2022-10-24 | $415.88 | $471.18 | 186,300 | — | — |
| 2022-10-21 | $409.66 | $464.14 | 142,200 | — | — |
| 2022-10-20 | $408.59 | $462.92 | 190,000 | — | — |
| 2022-10-19 | $408.95 | $463.33 | 246,400 | — | — |
| 2022-10-18 | $420.01 | $475.86 | 159,600 | — | — |
| 2022-10-17 | $409.28 | $463.71 | 163,400 | — | — |
| 2022-10-14 | $400.41 | $453.66 | 154,300 | — | — |
| 2022-10-13 | $404.07 | $457.80 | 191,900 | — | — |
| 2022-10-12 | $405.31 | $459.21 | 251,200 | — | — |
| 2022-10-11 | $405.73 | $459.68 | 346,700 | — | — |
| 2022-10-10 | $396.31 | $449.01 | 241,400 | — | — |
| 2022-10-07 | $402.20 | $455.68 | 327,700 | — | — |
| 2022-10-06 | $413.82 | $468.85 | 304,600 | — | — |
| 2022-10-05 | $439.98 | $498.49 | 131,200 | — | — |
| 2022-10-04 | $441.14 | $499.80 | 355,600 | — | — |
| 2022-10-03 | $423.91 | $480.28 | 221,200 | — | — |
| 2022-09-30 | $412.01 | $466.80 | 232,500 | — | — |
| 2022-09-29 | $424.84 | $481.34 | 158,200 | — | — |
| 2022-09-28 | $433.03 | $490.61 | 141,300 | — | — |
| 2022-09-27 | $425.57 | $482.16 | 179,400 | — | — |
| 2022-09-26 | $428.18 | $485.12 | 161,100 | — | — |
| 2022-09-23 | $427.91 | $484.81 | 191,600 | — | — |
| 2022-09-22 | $439.59 | $498.05 | 179,100 | — | — |
| 2022-09-21 | $449.70 | $509.50 | 211,000 | — | — |
| 2022-09-20 | $450.07 | $509.92 | 346,500 | — | — |
| 2022-09-19 | $449.84 | $509.66 | 234,700 | — | — |
| 2022-09-16 | $465.95 | $527.91 | 496,400 | — | — |
| 2022-09-15 | $458.00 | $518.91 | 307,900 | — | — |
| 2022-09-14 | $463.98 | $525.68 | 312,500 | — | — |
| 2022-09-13 | $454.33 | $514.75 | 295,400 | — | — |
| 2022-09-12 | $460.67 | $521.93 | 220,800 | — | — |
| 2022-09-09 | $451.77 | $511.85 | 119,300 | — | — |
| 2022-09-08 | $451.61 | $511.67 | 89,400 | — | — |
| 2022-09-07 | $449.54 | $509.32 | 106,000 | — | — |
| 2022-09-06 | $441.63 | $500.36 | 145,100 | — | — |
| 2022-09-02 | $439.78 | $498.26 | 165,400 | — | — |
| 2022-09-01 | $442.82 | $501.71 | 166,300 | — | — |
| 2022-08-31 | $449.40 | $509.16 | 200,900 | — | — |
| 2022-08-30 | $455.83 | $516.45 | 149,200 | — | — |
| 2022-08-29 | $462.54 | $524.05 | 115,400 | — | — |
| 2022-08-26 | $476.85 | $540.26 | 100,900 | — | — |
| 2022-08-25 | $485.58 | $550.15 | 72,900 | — | — |
| 2022-08-24 | $478.72 | $542.38 | 101,900 | — | — |
| 2022-08-23 | $476.13 | $539.45 | 65,300 | — | — |
| 2022-08-22 | $477.92 | $541.47 | 120,700 | — | — |
| 2022-08-19 | $489.79 | $554.92 | 148,800 | — | — |
| 2022-08-18 | $497.38 | $563.52 | 110,600 | — | — |
| 2022-08-17 | $499.18 | $565.56 | 101,700 | — | — |
| 2022-08-16 | $501.49 | $568.18 | 130,200 | — | — |
| 2022-08-15 | $489.79 | $554.92 | 115,000 | — | — |
| 2022-08-12 | $490.75 | $556.01 | 83,200 | — | — |
| 2022-08-11 | $486.23 | $550.89 | 135,200 | — | — |
| 2022-08-10 | $501.11 | $567.75 | 170,600 | — | — |
| 2022-08-09 | $490.58 | $555.82 | 164,400 | — | — |
| 2022-08-08 | $489.84 | $554.98 | 190,500 | — | — |
| 2022-08-05 | $482.47 | $546.63 | 140,500 | — | — |
| 2022-08-04 | $475.40 | $538.62 | 234,000 | — | — |
| 2022-08-03 | $470.46 | $533.02 | 140,400 | — | — |
| 2022-08-02 | $462.60 | $524.12 | 102,400 | — | — |
| 2022-08-01 | $460.70 | $521.96 | 116,300 | — | — |
| 2022-07-29 | $462.03 | $523.47 | 139,100 | — | — |
| 2022-07-28 | $456.27 | $516.95 | 115,600 | — | — |
| 2022-07-27 | $437.67 | $495.87 | 231,700 | — | — |
| 2022-07-26 | $427.62 | $484.49 | 340,700 | — | — |
| 2022-07-25 | $469.70 | $532.16 | 284,900 | — | — |
| 2022-07-22 | $467.65 | $529.84 | 99,500 | — | — |
| 2022-07-21 | $466.22 | $528.22 | 280,100 | — | — |
| 2022-07-20 | $450.00 | $509.84 | 193,000 | — | — |
| 2022-07-19 | $440.43 | $499.00 | 178,500 | — | — |
| 2022-07-18 | $425.40 | $481.97 | 102,800 | — | — |
| 2022-07-15 | $428.30 | $485.26 | 110,600 | — | — |
| 2022-07-14 | $419.50 | $475.29 | 123,100 | — | — |
| 2022-07-13 | $416.32 | $471.68 | 178,700 | — | — |
| 2022-07-12 | $412.13 | $466.94 | 121,200 | — | — |
| 2022-07-11 | $417.82 | $473.38 | 116,800 | — | — |
| 2022-07-08 | $418.85 | $474.55 | 126,500 | — | — |
| 2022-07-07 | $423.61 | $479.94 | 130,200 | — | — |
| 2022-07-06 | $419.00 | $474.72 | 157,700 | — | — |
| 2022-07-05 | $411.33 | $466.03 | 125,700 | — | — |
| 2022-07-01 | $408.26 | $462.55 | 119,200 | — | — |
| 2022-06-30 | $400.90 | $454.21 | 179,800 | — | — |
| 2022-06-29 | $401.06 | $454.39 | 95,000 | — | — |
| 2022-06-28 | $401.36 | $454.73 | 118,400 | — | — |
| 2022-06-27 | $415.03 | $470.22 | 153,300 | — | — |
| 2022-06-24 | $416.15 | $471.49 | 231,100 | — | — |
| 2022-06-23 | $402.24 | $455.73 | 150,200 | — | — |
| 2022-06-22 | $386.63 | $438.04 | 168,400 | — | — |
| 2022-06-21 | $385.01 | $436.21 | 191,400 | — | — |
| 2022-06-17 | $379.03 | $429.43 | 395,900 | — | — |
| 2022-06-16 | $374.79 | $424.63 | 267,700 | — | — |
| 2022-06-15 | $395.80 | $448.43 | 253,400 | — | — |
| 2022-06-14 | $379.41 | $429.86 | 207,700 | — | — |
| 2022-06-13 | $381.14 | $431.82 | 199,900 | — | — |
| 2022-06-10 | $401.81 | $455.24 | 209,400 | — | — |
| 2022-06-09 | $404.83 | $458.66 | 149,500 | — | — |
| 2022-06-08 | $408.48 | $462.80 | 151,000 | — | — |
| 2022-06-07 | $421.88 | $477.98 | 141,500 | — | — |
| 2022-06-06 | $416.59 | $471.99 | 218,000 | — | — |
| 2022-06-03 | $420.45 | $476.36 | 160,100 | — | — |
| 2022-06-02 | $419.56 | $475.35 | 275,300 | — | — |
| 2022-06-01 | $406.25 | $460.27 | 239,700 | — | — |
| 2022-05-31 | $409.55 | $464.01 | 525,000 | — | — |
| 2022-05-27 | $410.92 | $465.56 | 263,300 | — | — |
| 2022-05-26 | $401.62 | $455.03 | 252,800 | — | — |
| 2022-05-25 | $398.10 | $451.04 | 284,500 | — | — |
| 2022-05-24 | $390.84 | $442.81 | 306,300 | — | — |
| 2022-05-23 | $398.72 | $451.74 | 313,400 | — | — |
| 2022-05-20 | $395.42 | $448.00 | 361,800 | — | — |
| 2022-05-19 | $378.72 | $429.08 | 387,800 | — | — |
| 2022-05-18 | $375.63 | $425.58 | 332,100 | — | — |
| 2022-05-17 | $379.60 | $430.08 | 252,300 | — | — |
| 2022-05-16 | $364.40 | $412.86 | 227,800 | — | — |
| 2022-05-13 | $361.53 | $409.61 | 189,900 | — | — |
| 2022-05-12 | $352.73 | $399.64 | 244,900 | — | — |
| 2022-05-11 | $351.09 | $397.78 | 250,300 | — | — |
| 2022-05-10 | $358.41 | $406.07 | 357,800 | — | — |
| 2022-05-09 | $341.44 | $386.85 | 303,100 | — | — |
| 2022-05-06 | $349.89 | $396.42 | 497,600 | — | — |
| 2022-05-05 | $362.67 | $410.90 | 191,200 | — | — |
| 2022-05-04 | $378.42 | $428.74 | 333,600 | — | — |
| 2022-05-03 | $370.52 | $419.79 | 369,400 | — | — |
| 2022-05-02 | $374.09 | $423.84 | 640,200 | — | — |
| 2022-04-29 | $373.51 | $423.18 | 317,900 | — | — |
| 2022-04-28 | $385.38 | $436.63 | 694,600 | — | — |
| 2022-04-27 | $375.28 | $425.19 | 458,700 | — | — |
| 2022-04-26 | $369.34 | $418.46 | 515,400 | — | — |
| 2022-04-25 | $386.50 | $437.90 | 393,100 | — | — |
| 2022-04-22 | $382.60 | $433.48 | 195,000 | — | — |
| 2022-04-21 | $386.67 | $438.09 | 319,000 | — | — |
| 2022-04-20 | $408.09 | $462.36 | 222,400 | — | — |
| 2022-04-19 | $409.55 | $464.01 | 314,800 | — | — |
| 2022-04-18 | $404.74 | $458.56 | 197,600 | — | — |
| 2022-04-14 | $413.72 | $468.74 | 145,400 | — | — |
| 2022-04-13 | $414.98 | $470.16 | 177,700 | — | — |
| 2022-04-12 | $407.40 | $461.58 | 221,100 | — | — |
| 2022-04-11 | $411.01 | $465.67 | 249,700 | — | — |
| 2022-04-08 | $418.75 | $474.44 | 219,700 | — | — |
| 2022-04-07 | $421.18 | $477.19 | 274,500 | — | — |
| 2022-04-06 | $419.10 | $474.83 | 441,000 | — | — |
| 2022-04-05 | $439.91 | $498.41 | 349,900 | — | — |
| 2022-04-04 | $452.43 | $512.59 | 154,100 | — | — |
| 2022-04-01 | $449.29 | $509.04 | 346,300 | — | — |
| 2022-03-31 | $466.46 | $528.49 | 254,500 | — | — |
| 2022-03-30 | $476.96 | $540.39 | 173,100 | — | — |
| 2022-03-29 | $479.36 | $543.11 | 234,900 | — | — |
| 2022-03-28 | $462.39 | $523.88 | 216,400 | — | — |
| 2022-03-25 | $457.50 | $518.34 | 300,000 | — | — |
| 2022-03-24 | $465.17 | $527.03 | 145,700 | — | — |
| 2022-03-23 | $464.42 | $526.18 | 191,000 | — | — |
| 2022-03-22 | $484.79 | $549.26 | 231,600 | — | — |
| 2022-03-21 | $483.73 | $548.06 | 209,800 | — | — |
| 2022-03-18 | $491.65 | $557.03 | 580,300 | — | — |
| 2022-03-17 | $480.20 | $544.06 | 277,000 | — | — |
| 2022-03-16 | $483.72 | $548.05 | 224,600 | — | — |
| 2022-03-15 | $478.68 | $542.34 | 225,900 | — | — |
| 2022-03-14 | $466.03 | $528.00 | 265,700 | — | — |
| 2022-03-11 | $463.18 | $524.77 | 142,500 | — | — |
| 2022-03-10 | $481.61 | $545.65 | 189,700 | — | — |
| 2022-03-09 | $485.92 | $550.54 | 241,300 | — | — |
| 2022-03-08 | $468.91 | $531.27 | 293,300 | — | — |
| 2022-03-07 | $477.02 | $540.45 | 254,000 | — | — |
| 2022-03-04 | $497.23 | $563.35 | 326,800 | — | — |
| 2022-03-03 | $481.97 | $546.06 | 172,700 | — | — |
| 2022-03-02 | $490.00 | $555.16 | 178,200 | — | — |
| 2022-03-01 | $475.46 | $538.69 | 324,600 | — | — |
| 2022-02-28 | $471.19 | $533.85 | 398,300 | — | — |
| 2022-02-25 | $473.39 | $536.34 | 185,800 | — | — |
| 2022-02-24 | $472.45 | $535.28 | 259,700 | — | — |
| 2022-02-23 | $454.80 | $515.28 | 381,100 | — | — |
| 2022-02-22 | $485.16 | $549.68 | 218,100 | — | — |
| 2022-02-18 | $498.20 | $564.45 | 228,400 | — | — |
| 2022-02-17 | $508.93 | $576.61 | 194,500 | — | — |
| 2022-02-16 | $511.56 | $579.59 | 188,500 | — | — |
| 2022-02-15 | $517.93 | $586.80 | 143,800 | — | — |
| 2022-02-14 | $512.40 | $580.54 | 221,200 | — | — |
| 2022-02-11 | $516.62 | $585.32 | 322,400 | — | — |
| 2022-02-10 | $516.82 | $585.55 | 285,800 | — | — |
| 2022-02-09 | $523.43 | $593.04 | 366,800 | — | — |
| 2022-02-08 | $512.48 | $580.63 | 196,300 | — | — |
| 2022-02-07 | $502.74 | $569.59 | 232,900 | — | — |
| 2022-02-04 | $502.06 | $568.82 | 206,100 | — | — |
| 2022-02-03 | $495.22 | $561.07 | 209,200 | — | — |
| 2022-02-02 | $504.66 | $571.77 | 249,000 | — | — |
| 2022-02-01 | $497.54 | $563.70 | 369,000 | — | — |
| 2022-01-31 | $494.99 | $560.81 | 402,400 | — | — |
| 2022-01-28 | $493.12 | $558.70 | 753,500 | — | — |
| 2022-01-27 | $422.99 | $479.24 | 298,600 | — | — |
| 2022-01-26 | $417.29 | $472.78 | 170,600 | — | — |
| 2022-01-25 | $416.77 | $472.19 | 258,700 | — | — |
| 2022-01-24 | $439.45 | $497.89 | 299,700 | — | — |
| 2022-01-21 | $427.03 | $483.82 | 354,300 | — | — |
| 2022-01-20 | $430.97 | $488.28 | 174,300 | — | — |
| 2022-01-19 | $438.80 | $497.15 | 534,000 | — | — |
| 2022-01-18 | $435.94 | $493.91 | 339,900 | — | — |
| 2022-01-14 | $436.44 | $494.48 | 327,200 | — | — |
| 2022-01-13 | $438.58 | $496.90 | 258,800 | — | — |
| 2022-01-12 | $451.98 | $512.08 | 238,200 | — | — |
| 2022-01-11 | $448.50 | $508.14 | 221,600 | — | — |
| 2022-01-10 | $440.19 | $498.73 | 305,800 | — | — |
| 2022-01-07 | $440.05 | $498.57 | 230,900 | — | — |
| 2022-01-06 | $443.53 | $502.51 | 230,600 | — | — |
| 2022-01-05 | $425.89 | $482.53 | 298,200 | — | — |
| 2022-01-04 | $445.83 | $505.12 | 239,600 | — | — |
| 2022-01-03 | $443.13 | $502.06 | 217,900 | — | — |