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 | $556.25 | $1,035.19 | 177,600 | — | — |
| 2022-12-29 | $562.22 | $1,046.30 | 177,500 | — | — |
| 2022-12-28 | $557.06 | $1,036.70 | 155,500 | — | — |
| 2022-12-27 | $565.33 | $1,052.09 | 229,500 | — | — |
| 2022-12-23 | $565.10 | $1,051.66 | 110,400 | — | — |
| 2022-12-22 | $561.37 | $1,044.72 | 205,700 | — | — |
| 2022-12-21 | $567.42 | $1,055.98 | 181,800 | — | — |
| 2022-12-20 | $562.74 | $1,047.27 | 340,200 | — | — |
| 2022-12-19 | $561.27 | $1,044.53 | 287,900 | — | — |
| 2022-12-16 | $558.65 | $1,039.66 | 770,600 | — | — |
| 2022-12-15 | $561.53 | $1,045.01 | 396,600 | — | — |
| 2022-12-14 | $576.02 | $1,071.98 | 529,800 | — | — |
| 2022-12-13 | $584.93 | $1,088.56 | 392,400 | — | — |
| 2022-12-12 | $593.46 | $1,104.44 | 249,500 | — | — |
| 2022-12-09 | $588.06 | $1,094.39 | 172,300 | — | — |
| 2022-12-08 | $593.25 | $1,104.05 | 349,300 | — | — |
| 2022-12-07 | $586.41 | $1,091.32 | 275,300 | — | — |
| 2022-12-06 | $580.34 | $1,080.02 | 309,900 | — | — |
| 2022-12-05 | $586.45 | $1,091.39 | 251,900 | — | — |
| 2022-12-02 | $602.08 | $1,120.48 | 298,300 | — | — |
| 2022-12-01 | $603.18 | $1,122.53 | 246,600 | — | — |
| 2022-11-30 | $603.06 | $1,122.30 | 641,500 | — | — |
| 2022-11-29 | $590.99 | $1,099.84 | 191,500 | — | — |
| 2022-11-28 | $594.56 | $1,106.48 | 168,600 | — | — |
| 2022-11-25 | $604.25 | $1,124.52 | 71,400 | — | — |
| 2022-11-23 | $604.32 | $1,124.65 | 144,300 | — | — |
| 2022-11-22 | $605.47 | $1,126.79 | 211,000 | — | — |
| 2022-11-21 | $600.62 | $1,117.76 | 224,100 | — | — |
| 2022-11-18 | $597.03 | $1,111.08 | 216,200 | — | — |
| 2022-11-17 | $593.95 | $1,105.35 | 290,800 | — | — |
| 2022-11-16 | $588.89 | $1,095.93 | 235,700 | — | — |
| 2022-11-15 | $581.81 | $1,082.76 | 399,700 | — | — |
| 2022-11-14 | $585.00 | $1,088.69 | 375,000 | — | — |
| 2022-11-11 | $586.52 | $1,091.52 | 448,200 | — | — |
| 2022-11-10 | $608.38 | $1,132.20 | 352,600 | — | — |
| 2022-11-09 | $591.01 | $1,096.68 | 234,000 | — | — |
| 2022-11-08 | $600.66 | $1,114.58 | 362,000 | — | — |
| 2022-11-07 | $595.35 | $1,104.73 | 219,400 | — | — |
| 2022-11-04 | $593.64 | $1,101.56 | 293,100 | — | — |
| 2022-11-03 | $594.40 | $1,102.97 | 402,900 | — | — |
| 2022-11-02 | $583.98 | $1,083.63 | 342,400 | — | — |
| 2022-11-01 | $592.70 | $1,099.81 | 284,200 | — | — |
| 2022-10-31 | $584.35 | $1,084.32 | 517,600 | — | — |
| 2022-10-28 | $575.88 | $1,068.60 | 650,400 | — | — |
| 2022-10-27 | $537.67 | $997.70 | 457,300 | — | — |
| 2022-10-26 | $531.13 | $985.56 | 296,000 | — | — |
| 2022-10-25 | $530.80 | $984.95 | 238,400 | — | — |
| 2022-10-24 | $525.11 | $974.39 | 188,300 | — | — |
| 2022-10-21 | $519.68 | $964.32 | 263,300 | — | — |
| 2022-10-20 | $509.19 | $944.85 | 327,100 | — | — |
| 2022-10-19 | $521.13 | $967.01 | 193,700 | — | — |
| 2022-10-18 | $531.62 | $986.47 | 281,500 | — | — |
| 2022-10-17 | $517.23 | $959.77 | 282,000 | — | — |
| 2022-10-14 | $501.17 | $929.97 | 264,500 | — | — |
| 2022-10-13 | $518.39 | $961.92 | 378,200 | — | — |
| 2022-10-12 | $506.24 | $939.38 | 364,300 | — | — |
| 2022-10-11 | $514.09 | $953.94 | 389,100 | — | — |
| 2022-10-10 | $504.12 | $935.44 | 191,700 | — | — |
| 2022-10-07 | $500.92 | $929.51 | 291,700 | — | — |
| 2022-10-06 | $509.59 | $945.59 | 231,300 | — | — |
| 2022-10-05 | $518.76 | $962.61 | 235,200 | — | — |
| 2022-10-04 | $521.23 | $967.19 | 300,500 | — | — |
| 2022-10-03 | $506.82 | $940.45 | 309,000 | — | — |
| 2022-09-30 | $489.19 | $907.74 | 538,200 | — | — |
| 2022-09-29 | $486.90 | $903.49 | 329,400 | — | — |
| 2022-09-28 | $493.83 | $916.35 | 478,700 | — | — |
| 2022-09-27 | $487.10 | $903.86 | 366,100 | — | — |
| 2022-09-26 | $489.34 | $908.02 | 402,000 | — | — |
| 2022-09-23 | $494.85 | $918.24 | 509,800 | — | — |
| 2022-09-22 | $504.24 | $935.67 | 521,000 | — | — |
| 2022-09-21 | $516.75 | $958.88 | 557,700 | — | — |
| 2022-09-20 | $531.00 | $985.32 | 352,400 | — | — |
| 2022-09-19 | $535.10 | $992.93 | 411,500 | — | — |
| 2022-09-16 | $526.16 | $976.34 | 1,093,400 | — | — |
| 2022-09-15 | $532.83 | $988.72 | 405,500 | — | — |
| 2022-09-14 | $548.24 | $1,017.31 | 334,100 | — | — |
| 2022-09-13 | $557.15 | $1,033.85 | 484,200 | — | — |
| 2022-09-12 | $568.10 | $1,054.16 | 295,600 | — | — |
| 2022-09-09 | $572.74 | $1,062.77 | 273,000 | — | — |
| 2022-09-08 | $570.79 | $1,059.16 | 210,300 | — | — |
| 2022-09-07 | $573.78 | $1,064.70 | 290,300 | — | — |
| 2022-09-06 | $561.40 | $1,041.73 | 336,900 | — | — |
| 2022-09-02 | $555.31 | $1,030.43 | 196,000 | — | — |
| 2022-09-01 | $557.05 | $1,033.66 | 292,700 | — | — |
| 2022-08-31 | $554.94 | $1,029.75 | 367,100 | — | — |
| 2022-08-30 | $556.39 | $1,032.44 | 328,600 | — | — |
| 2022-08-29 | $565.45 | $1,049.25 | 200,900 | — | — |
| 2022-08-26 | $566.24 | $1,050.71 | 233,600 | — | — |
| 2022-08-25 | $583.28 | $1,082.33 | 184,600 | — | — |
| 2022-08-24 | $579.04 | $1,074.47 | 207,000 | — | — |
| 2022-08-23 | $576.74 | $1,070.20 | 202,700 | — | — |
| 2022-08-22 | $572.45 | $1,062.24 | 210,200 | — | — |
| 2022-08-19 | $583.91 | $1,083.50 | 183,600 | — | — |
| 2022-08-18 | $585.57 | $1,086.58 | 215,500 | — | — |
| 2022-08-17 | $583.68 | $1,083.08 | 252,300 | — | — |
| 2022-08-16 | $584.19 | $1,084.02 | 200,300 | — | — |
| 2022-08-15 | $582.80 | $1,081.44 | 257,800 | — | — |
| 2022-08-12 | $579.88 | $1,076.02 | 209,200 | — | — |
| 2022-08-11 | $566.36 | $1,050.94 | 206,200 | — | — |
| 2022-08-10 | $564.97 | $1,048.36 | 241,800 | — | — |
| 2022-08-09 | $557.97 | $1,035.37 | 238,900 | — | — |
| 2022-08-08 | $562.29 | $1,043.38 | 260,700 | — | — |
| 2022-08-05 | $556.02 | $1,031.75 | 327,700 | — | — |
| 2022-08-04 | $543.34 | $1,005.03 | 202,600 | — | — |
| 2022-08-03 | $543.02 | $1,004.44 | 318,600 | — | — |
| 2022-08-02 | $540.25 | $999.31 | 376,400 | — | — |
| 2022-08-01 | $549.60 | $1,016.61 | 450,400 | — | — |
| 2022-07-29 | $543.53 | $1,005.38 | 773,700 | — | — |
| 2022-07-28 | $501.88 | $928.34 | 480,000 | — | — |
| 2022-07-27 | $487.61 | $901.94 | 390,700 | — | — |
| 2022-07-26 | $479.57 | $887.07 | 272,200 | — | — |
| 2022-07-25 | $482.12 | $891.79 | 214,100 | — | — |
| 2022-07-22 | $473.88 | $876.55 | 220,200 | — | — |
| 2022-07-21 | $473.32 | $875.51 | 258,700 | — | — |
| 2022-07-20 | $471.45 | $872.05 | 212,400 | — | — |
| 2022-07-19 | $465.93 | $861.84 | 292,900 | — | — |
| 2022-07-18 | $453.26 | $838.41 | 358,500 | — | — |
| 2022-07-15 | $457.40 | $846.06 | 314,300 | — | — |
| 2022-07-14 | $456.35 | $844.12 | 336,600 | — | — |
| 2022-07-13 | $454.35 | $840.42 | 635,300 | — | — |
| 2022-07-12 | $474.17 | $877.08 | 314,200 | — | — |
| 2022-07-11 | $477.71 | $883.63 | 248,600 | — | — |
| 2022-07-08 | $475.13 | $878.86 | 213,500 | — | — |
| 2022-07-07 | $473.82 | $876.44 | 265,500 | — | — |
| 2022-07-06 | $470.12 | $869.59 | 421,700 | — | — |
| 2022-07-05 | $455.17 | $841.94 | 357,800 | — | — |
| 2022-07-01 | $461.31 | $853.30 | 281,100 | — | — |
| 2022-06-30 | $454.43 | $840.57 | 312,500 | — | — |
| 2022-06-29 | $453.95 | $839.68 | 211,300 | — | — |
| 2022-06-28 | $450.65 | $833.58 | 311,500 | — | — |
| 2022-06-27 | $464.15 | $858.55 | 181,400 | — | — |
| 2022-06-24 | $460.95 | $852.63 | 348,300 | — | — |
| 2022-06-23 | $446.08 | $825.12 | 239,700 | — | — |
| 2022-06-22 | $449.56 | $831.56 | 318,400 | — | — |
| 2022-06-21 | $449.84 | $832.08 | 294,800 | — | — |
| 2022-06-17 | $442.09 | $817.74 | 583,000 | — | — |
| 2022-06-16 | $455.69 | $842.90 | 461,000 | — | — |
| 2022-06-15 | $473.06 | $875.03 | 397,600 | — | — |
| 2022-06-14 | $469.90 | $869.18 | 267,200 | — | — |
| 2022-06-13 | $478.19 | $884.52 | 384,500 | — | — |
| 2022-06-10 | $488.74 | $904.03 | 334,100 | — | — |
| 2022-06-09 | $494.42 | $914.54 | 176,200 | — | — |
| 2022-06-08 | $498.50 | $922.09 | 210,900 | — | — |
| 2022-06-07 | $507.17 | $938.12 | 176,300 | — | — |
| 2022-06-06 | $498.73 | $922.51 | 161,100 | — | — |
| 2022-06-03 | $496.28 | $917.98 | 234,600 | — | — |
| 2022-06-02 | $498.68 | $922.42 | 192,100 | — | — |
| 2022-06-01 | $494.39 | $914.48 | 274,400 | — | — |
| 2022-05-31 | $487.07 | $900.94 | 454,300 | — | — |
| 2022-05-27 | $490.39 | $907.09 | 202,800 | — | — |
| 2022-05-26 | $477.43 | $883.11 | 207,900 | — | — |
| 2022-05-25 | $469.26 | $868.00 | 282,600 | — | — |
| 2022-05-24 | $472.01 | $873.09 | 248,800 | — | — |
| 2022-05-23 | $467.10 | $864.01 | 209,500 | — | — |
| 2022-05-20 | $464.54 | $859.27 | 270,600 | — | — |
| 2022-05-19 | $466.96 | $863.75 | 300,300 | — | — |
| 2022-05-18 | $465.78 | $861.56 | 316,900 | — | — |
| 2022-05-17 | $482.19 | $891.92 | 201,400 | — | — |
| 2022-05-16 | $473.96 | $876.69 | 244,100 | — | — |
| 2022-05-13 | $477.33 | $882.93 | 345,000 | — | — |
| 2022-05-12 | $469.24 | $867.96 | 373,200 | — | — |
| 2022-05-11 | $459.18 | $849.36 | 431,000 | — | — |
| 2022-05-10 | $469.33 | $868.13 | 265,100 | — | — |
| 2022-05-09 | $476.82 | $881.99 | 387,500 | — | — |
| 2022-05-06 | $477.92 | $884.02 | 299,700 | — | — |
| 2022-05-05 | $483.14 | $890.49 | 321,800 | — | — |
| 2022-05-04 | $505.05 | $930.88 | 442,600 | — | — |
| 2022-05-03 | $483.99 | $892.06 | 452,500 | — | — |
| 2022-05-02 | $490.82 | $904.65 | 387,500 | — | — |
| 2022-04-29 | $500.03 | $921.62 | 422,500 | — | — |
| 2022-04-28 | $514.93 | $949.09 | 450,200 | — | — |
| 2022-04-27 | $495.71 | $913.66 | 529,600 | — | — |
| 2022-04-26 | $492.13 | $907.06 | 318,100 | — | — |
| 2022-04-25 | $492.19 | $907.17 | 426,700 | — | — |
| 2022-04-22 | $499.34 | $920.35 | 225,800 | — | — |
| 2022-04-21 | $511.99 | $943.67 | 245,000 | — | — |
| 2022-04-20 | $511.28 | $942.36 | 229,100 | — | — |
| 2022-04-19 | $507.73 | $935.82 | 308,700 | — | — |
| 2022-04-18 | $490.58 | $904.21 | 287,800 | — | — |
| 2022-04-14 | $491.43 | $905.77 | 532,600 | — | — |
| 2022-04-13 | $527.11 | $971.54 | 228,600 | — | — |
| 2022-04-12 | $523.50 | $964.88 | 287,000 | — | — |
| 2022-04-11 | $518.66 | $955.96 | 177,100 | — | — |
| 2022-04-08 | $518.55 | $955.76 | 249,700 | — | — |
| 2022-04-07 | $521.42 | $961.05 | 345,700 | — | — |
| 2022-04-06 | $526.12 | $969.71 | 294,600 | — | — |
| 2022-04-05 | $518.85 | $956.31 | 235,200 | — | — |
| 2022-04-04 | $519.33 | $957.20 | 190,300 | — | — |
| 2022-04-01 | $517.55 | $953.92 | 255,400 | — | — |
| 2022-03-31 | $515.79 | $950.67 | 320,500 | — | — |
| 2022-03-30 | $520.64 | $959.61 | 167,300 | — | — |
| 2022-03-29 | $518.87 | $956.35 | 210,800 | — | — |
| 2022-03-28 | $513.10 | $945.71 | 270,700 | — | — |
| 2022-03-25 | $506.35 | $933.27 | 202,900 | — | — |
| 2022-03-24 | $501.24 | $923.85 | 307,300 | — | — |
| 2022-03-23 | $504.82 | $930.45 | 432,100 | — | — |
| 2022-03-22 | $502.72 | $926.58 | 241,300 | — | — |
| 2022-03-21 | $506.26 | $933.11 | 228,600 | — | — |
| 2022-03-18 | $501.95 | $925.16 | 455,100 | — | — |
| 2022-03-17 | $498.09 | $918.05 | 192,000 | — | — |
| 2022-03-16 | $491.18 | $905.31 | 260,500 | — | — |
| 2022-03-15 | $497.75 | $917.42 | 298,800 | — | — |
| 2022-03-14 | $483.40 | $890.97 | 319,900 | — | — |
| 2022-03-11 | $472.26 | $870.44 | 283,300 | — | — |
| 2022-03-10 | $484.75 | $893.46 | 261,600 | — | — |
| 2022-03-09 | $487.41 | $898.36 | 254,000 | — | — |
| 2022-03-08 | $490.08 | $903.29 | 266,500 | — | — |
| 2022-03-07 | $490.97 | $904.93 | 406,800 | — | — |
| 2022-03-04 | $488.01 | $899.47 | 281,000 | — | — |
| 2022-03-03 | $481.30 | $887.10 | 344,600 | — | — |
| 2022-03-02 | $480.84 | $886.25 | 327,500 | — | — |
| 2022-03-01 | $466.37 | $859.58 | 310,600 | — | — |
| 2022-02-28 | $477.06 | $879.29 | 378,100 | — | — |
| 2022-02-25 | $476.71 | $878.64 | 232,000 | — | — |
| 2022-02-24 | $466.28 | $859.42 | 494,300 | — | — |
| 2022-02-23 | $462.39 | $852.25 | 322,400 | — | — |
| 2022-02-22 | $472.19 | $870.31 | 341,000 | — | — |
| 2022-02-18 | $473.93 | $873.52 | 238,800 | — | — |
| 2022-02-17 | $471.37 | $868.80 | 295,700 | — | — |
| 2022-02-16 | $474.80 | $875.12 | 174,800 | — | — |
| 2022-02-15 | $469.64 | $865.61 | 226,900 | — | — |
| 2022-02-14 | $466.39 | $859.62 | 271,400 | — | — |
| 2022-02-11 | $467.69 | $862.02 | 457,600 | — | — |
| 2022-02-10 | $473.52 | $869.78 | 388,900 | — | — |
| 2022-02-09 | $489.23 | $898.63 | 293,600 | — | — |
| 2022-02-08 | $482.31 | $885.92 | 316,300 | — | — |
| 2022-02-07 | $478.32 | $878.59 | 356,500 | — | — |
| 2022-02-04 | $487.68 | $895.79 | 456,100 | — | — |
| 2022-02-03 | $507.58 | $932.34 | 565,700 | — | — |
| 2022-02-02 | $501.14 | $920.51 | 358,600 | — | — |
| 2022-02-01 | $494.98 | $909.20 | 249,800 | — | — |
| 2022-01-31 | $495.11 | $909.43 | 515,300 | — | — |
| 2022-01-28 | $495.00 | $909.23 | 233,600 | — | — |
| 2022-01-27 | $481.58 | $884.58 | 313,100 | — | — |
| 2022-01-26 | $481.02 | $883.55 | 625,800 | — | — |
| 2022-01-25 | $486.26 | $893.18 | 297,600 | — | — |
| 2022-01-24 | $494.05 | $907.49 | 335,800 | — | — |
| 2022-01-21 | $492.95 | $905.47 | 262,800 | — | — |
| 2022-01-20 | $490.96 | $901.81 | 252,700 | — | — |
| 2022-01-19 | $497.31 | $913.48 | 183,700 | — | — |
| 2022-01-18 | $506.83 | $930.96 | 362,000 | — | — |
| 2022-01-14 | $504.56 | $926.79 | 307,100 | — | — |
| 2022-01-13 | $508.17 | $933.42 | 239,500 | — | — |
| 2022-01-12 | $509.44 | $935.76 | 244,000 | — | — |
| 2022-01-11 | $505.98 | $929.40 | 194,700 | — | — |
| 2022-01-10 | $500.10 | $918.60 | 196,900 | — | — |
| 2022-01-07 | $505.64 | $928.78 | 175,100 | — | — |
| 2022-01-06 | $510.13 | $937.02 | 206,300 | — | — |
| 2022-01-05 | $508.35 | $933.75 | 236,400 | — | — |
| 2022-01-04 | $520.47 | $956.02 | 198,400 | — | — |
| 2022-01-03 | $510.20 | $937.15 | 203,700 | — | — |