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
- 1973-02-21 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 | $604.21 | $977.32 | 16,900 | — | — |
| 2022-12-29 | $606.37 | $980.82 | 13,100 | — | — |
| 2022-12-28 | $592.80 | $958.87 | 14,500 | — | — |
| 2022-12-27 | $598.03 | $967.33 | 33,000 | — | — |
| 2022-12-23 | $597.40 | $966.31 | 13,200 | — | — |
| 2022-12-22 | $595.53 | $963.28 | 27,800 | — | — |
| 2022-12-21 | $593.58 | $960.13 | 29,000 | — | — |
| 2022-12-20 | $584.32 | $945.15 | 36,500 | — | — |
| 2022-12-19 | $584.98 | $946.22 | 20,600 | — | — |
| 2022-12-16 | $601.60 | $973.10 | 54,100 | — | — |
| 2022-12-15 | $596.93 | $965.55 | 28,000 | — | — |
| 2022-12-14 | $605.34 | $979.15 | 19,300 | — | — |
| 2022-12-13 | $612.00 | $989.92 | 28,900 | — | — |
| 2022-12-12 | $609.79 | $986.35 | 18,500 | — | — |
| 2022-12-09 | $601.02 | $972.16 | 28,100 | — | — |
| 2022-12-08 | $613.90 | $993.00 | 14,800 | — | — |
| 2022-12-07 | $610.54 | $987.56 | 33,000 | — | — |
| 2022-12-06 | $613.80 | $992.83 | 24,000 | — | — |
| 2022-12-05 | $619.17 | $1,001.52 | 34,500 | — | — |
| 2022-12-02 | $607.70 | $982.97 | 73,700 | — | — |
| 2022-12-01 | $649.40 | $1,050.42 | 22,200 | — | — |
| 2022-11-30 | $643.68 | $1,041.17 | 44,400 | — | — |
| 2022-11-29 | $647.60 | $1,047.51 | 19,600 | — | — |
| 2022-11-28 | $640.78 | $1,036.48 | 12,500 | — | — |
| 2022-11-25 | $642.84 | $1,039.81 | 5,600 | — | — |
| 2022-11-23 | $641.75 | $1,038.04 | 20,000 | — | — |
| 2022-11-22 | $644.97 | $1,043.25 | 21,700 | — | — |
| 2022-11-21 | $645.00 | $1,043.30 | 13,200 | — | — |
| 2022-11-18 | $647.92 | $1,048.02 | 16,400 | — | — |
| 2022-11-17 | $636.95 | $1,030.28 | 17,000 | — | — |
| 2022-11-16 | $651.58 | $1,053.94 | 17,700 | — | — |
| 2022-11-15 | $652.34 | $1,055.17 | 30,700 | — | — |
| 2022-11-14 | $649.75 | $1,050.98 | 24,900 | — | — |
| 2022-11-11 | $657.65 | $1,063.76 | 11,700 | — | — |
| 2022-11-10 | $661.45 | $1,069.91 | 19,900 | — | — |
| 2022-11-09 | $631.11 | $1,020.83 | 12,400 | — | — |
| 2022-11-08 | $638.33 | $1,032.51 | 13,800 | — | — |
| 2022-11-07 | $639.00 | $1,033.60 | 12,100 | — | — |
| 2022-11-04 | $640.10 | $1,035.38 | 27,100 | — | — |
| 2022-11-03 | $643.58 | $1,041.00 | 10,500 | — | — |
| 2022-11-02 | $631.25 | $1,021.06 | 14,400 | — | — |
| 2022-11-01 | $638.15 | $1,032.22 | 28,300 | — | — |
| 2022-10-31 | $623.87 | $1,009.12 | 16,600 | — | — |
| 2022-10-28 | $627.81 | $1,015.50 | 14,300 | — | — |
| 2022-10-27 | $617.82 | $999.34 | 7,600 | — | — |
| 2022-10-26 | $608.89 | $984.89 | 10,700 | — | — |
| 2022-10-25 | $614.80 | $994.45 | 15,400 | — | — |
| 2022-10-24 | $589.43 | $953.42 | 8,400 | — | — |
| 2022-10-21 | $594.33 | $961.34 | 12,900 | — | — |
| 2022-10-20 | $588.48 | $951.88 | 14,300 | — | — |
| 2022-10-19 | $588.82 | $952.43 | 14,800 | — | — |
| 2022-10-18 | $597.64 | $966.70 | 16,600 | — | — |
| 2022-10-17 | $576.31 | $932.19 | 13,700 | — | — |
| 2022-10-14 | $563.83 | $909.45 | 10,100 | — | — |
| 2022-10-13 | $577.17 | $930.97 | 15,100 | — | — |
| 2022-10-12 | $556.19 | $897.13 | 11,200 | — | — |
| 2022-10-11 | $555.95 | $896.74 | 16,700 | — | — |
| 2022-10-10 | $551.08 | $888.89 | 12,100 | — | — |
| 2022-10-07 | $536.41 | $865.22 | 19,800 | — | — |
| 2022-10-06 | $551.79 | $890.03 | 16,500 | — | — |
| 2022-10-05 | $555.74 | $896.40 | 14,400 | — | — |
| 2022-10-04 | $565.06 | $911.44 | 12,600 | — | — |
| 2022-10-03 | $547.41 | $882.97 | 14,300 | — | — |
| 2022-09-30 | $537.98 | $867.76 | 23,500 | — | — |
| 2022-09-29 | $538.77 | $869.03 | 16,700 | — | — |
| 2022-09-28 | $542.63 | $875.26 | 14,600 | — | — |
| 2022-09-27 | $525.58 | $847.75 | 16,000 | — | — |
| 2022-09-26 | $529.14 | $853.50 | 15,100 | — | — |
| 2022-09-23 | $535.34 | $863.50 | 18,300 | — | — |
| 2022-09-22 | $543.66 | $876.92 | 14,400 | — | — |
| 2022-09-21 | $552.72 | $891.53 | 16,700 | — | — |
| 2022-09-20 | $555.83 | $896.55 | 12,900 | — | — |
| 2022-09-19 | $565.75 | $912.55 | 14,400 | — | — |
| 2022-09-16 | $553.29 | $892.45 | 41,400 | — | — |
| 2022-09-15 | $557.59 | $899.39 | 16,000 | — | — |
| 2022-09-14 | $554.68 | $894.69 | 12,700 | — | — |
| 2022-09-13 | $552.64 | $891.40 | 13,000 | — | — |
| 2022-09-12 | $580.34 | $936.08 | 12,800 | — | — |
| 2022-09-09 | $561.49 | $905.68 | 12,800 | — | — |
| 2022-09-08 | $553.69 | $893.10 | 14,800 | — | — |
| 2022-09-07 | $560.23 | $903.64 | 12,400 | — | — |
| 2022-09-06 | $555.43 | $895.90 | 17,300 | — | — |
| 2022-09-02 | $553.04 | $892.05 | 12,000 | — | — |
| 2022-09-01 | $562.94 | $908.02 | 11,700 | — | — |
| 2022-08-31 | $565.43 | $912.03 | 12,400 | — | — |
| 2022-08-30 | $568.79 | $917.45 | 11,500 | — | — |
| 2022-08-29 | $574.48 | $926.63 | 9,400 | — | — |
| 2022-08-26 | $575.50 | $928.27 | 10,800 | — | — |
| 2022-08-25 | $584.47 | $942.74 | 10,900 | — | — |
| 2022-08-24 | $577.75 | $931.90 | 9,400 | — | — |
| 2022-08-23 | $575.81 | $928.77 | 17,000 | — | — |
| 2022-08-22 | $579.42 | $934.60 | 12,000 | — | — |
| 2022-08-19 | $591.85 | $954.65 | 14,300 | — | — |
| 2022-08-18 | $595.93 | $961.23 | 12,100 | — | — |
| 2022-08-17 | $596.10 | $961.50 | 10,600 | — | — |
| 2022-08-16 | $605.66 | $976.92 | 17,300 | — | — |
| 2022-08-15 | $612.39 | $987.78 | 12,100 | — | — |
| 2022-08-12 | $605.56 | $976.76 | 13,200 | — | — |
| 2022-08-11 | $593.26 | $956.92 | 12,000 | — | — |
| 2022-08-10 | $589.74 | $951.24 | 11,600 | — | — |
| 2022-08-09 | $584.10 | $942.15 | 17,200 | — | — |
| 2022-08-08 | $582.59 | $939.71 | 14,200 | — | — |
| 2022-08-05 | $578.30 | $932.79 | 12,300 | — | — |
| 2022-08-04 | $586.16 | $945.47 | 13,200 | — | — |
| 2022-08-03 | $603.03 | $972.68 | 15,200 | — | — |
| 2022-08-02 | $601.51 | $970.23 | 13,500 | — | — |
| 2022-08-01 | $598.90 | $966.02 | 14,100 | — | — |
| 2022-07-29 | $594.49 | $958.91 | 15,100 | — | — |
| 2022-07-28 | $597.75 | $964.16 | 10,700 | — | — |
| 2022-07-27 | $591.04 | $953.34 | 12,300 | — | — |
| 2022-07-26 | $580.32 | $936.05 | 10,100 | — | — |
| 2022-07-25 | $577.32 | $931.21 | 10,800 | — | — |
| 2022-07-22 | $577.42 | $931.37 | 12,900 | — | — |
| 2022-07-21 | $580.68 | $936.63 | 7,800 | — | — |
| 2022-07-20 | $584.61 | $942.97 | 13,400 | — | — |
| 2022-07-19 | $582.43 | $939.45 | 10,600 | — | — |
| 2022-07-18 | $566.68 | $914.05 | 11,500 | — | — |
| 2022-07-15 | $570.47 | $917.61 | 17,000 | — | — |
| 2022-07-14 | $562.95 | $905.52 | 8,100 | — | — |
| 2022-07-13 | $562.00 | $903.99 | 9,700 | — | — |
| 2022-07-12 | $562.05 | $904.07 | 10,700 | — | — |
| 2022-07-11 | $558.61 | $898.54 | 9,600 | — | — |
| 2022-07-08 | $564.18 | $907.50 | 10,200 | — | — |
| 2022-07-07 | $568.26 | $914.06 | 9,300 | — | — |
| 2022-07-06 | $560.23 | $901.14 | 12,300 | — | — |
| 2022-07-05 | $569.64 | $916.28 | 14,600 | — | — |
| 2022-07-01 | $581.04 | $934.62 | 11,800 | — | — |
| 2022-06-30 | $566.84 | $911.77 | 12,100 | — | — |
| 2022-06-29 | $561.19 | $902.69 | 10,000 | — | — |
| 2022-06-28 | $558.40 | $898.20 | 15,800 | — | — |
| 2022-06-27 | $570.46 | $917.60 | 15,200 | — | — |
| 2022-06-24 | $563.69 | $906.71 | 29,300 | — | — |
| 2022-06-23 | $551.30 | $886.78 | 13,200 | — | — |
| 2022-06-22 | $545.65 | $877.69 | 18,000 | — | — |
| 2022-06-21 | $544.11 | $875.21 | 17,500 | — | — |
| 2022-06-17 | $537.57 | $864.69 | 56,300 | — | — |
| 2022-06-16 | $543.29 | $873.89 | 46,800 | — | — |
| 2022-06-15 | $564.41 | $907.87 | 23,500 | — | — |
| 2022-06-14 | $570.06 | $916.95 | 20,100 | — | — |
| 2022-06-13 | $568.63 | $914.65 | 22,600 | — | — |
| 2022-06-10 | $585.01 | $941.00 | 12,700 | — | — |
| 2022-06-09 | $593.38 | $954.46 | 10,500 | — | — |
| 2022-06-08 | $601.23 | $967.09 | 11,200 | — | — |
| 2022-06-07 | $606.05 | $974.84 | 12,100 | — | — |
| 2022-06-06 | $605.44 | $973.86 | 10,100 | — | — |
| 2022-06-03 | $608.00 | $977.98 | 12,000 | — | — |
| 2022-06-02 | $615.16 | $989.50 | 15,800 | — | — |
| 2022-06-01 | $610.12 | $981.39 | 13,800 | — | — |
| 2022-05-31 | $613.02 | $986.06 | 20,700 | — | — |
| 2022-05-27 | $611.54 | $983.68 | 13,700 | — | — |
| 2022-05-26 | $596.84 | $960.03 | 15,700 | — | — |
| 2022-05-25 | $590.19 | $949.33 | 23,000 | — | — |
| 2022-05-24 | $590.44 | $949.74 | 35,200 | — | — |
| 2022-05-23 | $592.26 | $952.66 | 19,100 | — | — |
| 2022-05-20 | $600.35 | $965.68 | 64,700 | — | — |
| 2022-05-19 | $605.21 | $973.49 | 20,300 | — | — |
| 2022-05-18 | $607.95 | $977.90 | 17,100 | — | — |
| 2022-05-17 | $617.47 | $993.21 | 18,700 | — | — |
| 2022-05-16 | $597.14 | $960.51 | 19,400 | — | — |
| 2022-05-13 | $609.49 | $980.38 | 18,500 | — | — |
| 2022-05-12 | $598.75 | $963.10 | 20,000 | — | — |
| 2022-05-11 | $598.46 | $962.64 | 15,600 | — | — |
| 2022-05-10 | $607.32 | $976.89 | 24,400 | — | — |
| 2022-05-09 | $599.09 | $963.65 | 17,400 | — | — |
| 2022-05-06 | $590.82 | $950.35 | 15,800 | — | — |
| 2022-05-05 | $605.00 | $973.16 | 20,800 | — | — |
| 2022-05-04 | $607.75 | $977.58 | 23,100 | — | — |
| 2022-05-03 | $584.00 | $939.38 | 28,600 | — | — |
| 2022-05-02 | $591.57 | $951.55 | 21,300 | — | — |
| 2022-04-29 | $592.37 | $952.84 | 18,900 | — | — |
| 2022-04-28 | $606.28 | $975.21 | 16,800 | — | — |
| 2022-04-27 | $599.85 | $964.87 | 15,800 | — | — |
| 2022-04-26 | $594.08 | $955.59 | 18,200 | — | — |
| 2022-04-25 | $614.53 | $988.48 | 18,600 | — | — |
| 2022-04-22 | $617.62 | $993.46 | 12,000 | — | — |
| 2022-04-21 | $627.00 | $1,008.54 | 13,700 | — | — |
| 2022-04-20 | $633.14 | $1,018.42 | 11,200 | — | — |
| 2022-04-19 | $624.86 | $1,005.10 | 15,900 | — | — |
| 2022-04-18 | $617.42 | $990.59 | 16,400 | — | — |
| 2022-04-14 | $613.49 | $984.29 | 15,800 | — | — |
| 2022-04-13 | $611.41 | $980.95 | 17,200 | — | — |
| 2022-04-12 | $606.31 | $972.77 | 14,300 | — | — |
| 2022-04-11 | $606.62 | $973.26 | 18,700 | — | — |
| 2022-04-08 | $609.87 | $978.48 | 20,500 | — | — |
| 2022-04-07 | $601.24 | $964.63 | 19,400 | — | — |
| 2022-04-06 | $605.67 | $971.74 | 15,200 | — | — |
| 2022-04-05 | $602.45 | $966.57 | 18,900 | — | — |
| 2022-04-04 | $606.15 | $972.51 | 21,100 | — | — |
| 2022-04-01 | $619.74 | $994.31 | 14,200 | — | — |
| 2022-03-31 | $611.47 | $981.05 | 22,600 | — | — |
| 2022-03-30 | $611.45 | $981.01 | 17,600 | — | — |
| 2022-03-29 | $609.40 | $977.72 | 14,500 | — | — |
| 2022-03-28 | $608.47 | $976.23 | 9,900 | — | — |
| 2022-03-25 | $611.97 | $981.85 | 16,300 | — | — |
| 2022-03-24 | $605.78 | $971.92 | 15,600 | — | — |
| 2022-03-23 | $590.86 | $947.98 | 12,100 | — | — |
| 2022-03-22 | $600.26 | $963.06 | 14,900 | — | — |
| 2022-03-21 | $600.78 | $963.89 | 17,600 | — | — |
| 2022-03-18 | $604.89 | $970.49 | 42,700 | — | — |
| 2022-03-17 | $597.40 | $958.47 | 14,500 | — | — |
| 2022-03-16 | $597.90 | $959.27 | 19,600 | — | — |
| 2022-03-15 | $589.04 | $945.06 | 13,700 | — | — |
| 2022-03-14 | $584.16 | $937.23 | 16,400 | — | — |
| 2022-03-11 | $582.43 | $934.45 | 11,900 | — | — |
| 2022-03-10 | $579.69 | $930.06 | 17,200 | — | — |
| 2022-03-09 | $582.16 | $934.02 | 11,900 | — | — |
| 2022-03-08 | $574.07 | $921.04 | 17,400 | — | — |
| 2022-03-07 | $560.39 | $899.09 | 17,900 | — | — |
| 2022-03-04 | $574.41 | $921.59 | 21,500 | — | — |
| 2022-03-03 | $584.32 | $937.49 | 19,600 | — | — |
| 2022-03-02 | $593.01 | $951.43 | 15,500 | — | — |
| 2022-03-01 | $588.87 | $944.79 | 29,000 | — | — |
| 2022-02-28 | $601.13 | $964.46 | 38,200 | — | — |
| 2022-02-25 | $597.91 | $959.29 | 22,500 | — | — |
| 2022-02-24 | $588.30 | $943.87 | 17,700 | — | — |
| 2022-02-23 | $576.57 | $925.05 | 26,200 | — | — |
| 2022-02-22 | $588.10 | $943.55 | 22,000 | — | — |
| 2022-02-18 | $599.20 | $961.36 | 64,000 | — | — |
| 2022-02-17 | $595.10 | $954.78 | 19,200 | — | — |
| 2022-02-16 | $608.45 | $976.20 | 14,500 | — | — |
| 2022-02-15 | $605.84 | $972.01 | 18,400 | — | — |
| 2022-02-14 | $590.95 | $948.12 | 20,200 | — | — |
| 2022-02-11 | $596.68 | $957.32 | 21,500 | — | — |
| 2022-02-10 | $588.05 | $943.47 | 22,100 | — | — |
| 2022-02-09 | $607.81 | $975.17 | 26,000 | — | — |
| 2022-02-08 | $592.69 | $950.91 | 18,700 | — | — |
| 2022-02-07 | $576.78 | $925.39 | 11,600 | — | — |
| 2022-02-04 | $577.82 | $927.06 | 12,400 | — | — |
| 2022-02-03 | $575.83 | $923.86 | 17,200 | — | — |
| 2022-02-02 | $580.59 | $931.50 | 21,600 | — | — |
| 2022-02-01 | $591.30 | $946.15 | 21,900 | — | — |
| 2022-01-31 | $595.12 | $952.26 | 59,200 | — | — |
| 2022-01-28 | $574.34 | $919.01 | 35,600 | — | — |
| 2022-01-27 | $570.68 | $913.16 | 40,400 | — | — |
| 2022-01-26 | $582.00 | $931.27 | 21,400 | — | — |
| 2022-01-25 | $593.53 | $949.72 | 24,600 | — | — |
| 2022-01-24 | $603.92 | $966.34 | 30,400 | — | — |
| 2022-01-21 | $594.65 | $951.51 | 17,400 | — | — |
| 2022-01-20 | $596.59 | $954.61 | 28,700 | — | — |
| 2022-01-19 | $609.96 | $976.01 | 26,000 | — | — |
| 2022-01-18 | $614.37 | $983.06 | 22,700 | — | — |
| 2022-01-14 | $632.74 | $1,012.46 | 26,900 | — | — |
| 2022-01-13 | $623.07 | $996.99 | 25,500 | — | — |
| 2022-01-12 | $619.55 | $991.35 | 21,800 | — | — |
| 2022-01-11 | $627.06 | $1,003.37 | 16,600 | — | — |
| 2022-01-10 | $628.86 | $1,006.25 | 16,100 | — | — |
| 2022-01-07 | $631.14 | $1,009.90 | 22,700 | — | — |
| 2022-01-06 | $640.39 | $1,024.70 | 16,600 | — | — |
| 2022-01-05 | $648.51 | $1,037.69 | 27,300 | — | — |
| 2022-01-04 | $652.02 | $1,043.31 | 37,900 | — | — |
| 2022-01-03 | $659.20 | $1,054.80 | 57,800 | — | — |