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
- 1981-12-31 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 | $512.19 | $2,530.14 | 398,600 | — | — |
| 2022-12-29 | $513.20 | $2,535.13 | 303,300 | — | — |
| 2022-12-28 | $515.31 | $2,541.66 | 603,500 | — | — |
| 2022-12-27 | $514.38 | $2,537.07 | 423,300 | — | — |
| 2022-12-23 | $513.96 | $2,535.00 | 357,900 | — | — |
| 2022-12-22 | $512.43 | $2,527.45 | 661,700 | — | — |
| 2022-12-21 | $508.11 | $2,506.15 | 656,800 | — | — |
| 2022-12-20 | $501.72 | $2,474.63 | 637,400 | — | — |
| 2022-12-19 | $504.84 | $2,490.02 | 824,900 | — | — |
| 2022-12-16 | $503.53 | $2,483.56 | 1,918,200 | — | — |
| 2022-12-15 | $508.44 | $2,507.77 | 1,487,100 | — | — |
| 2022-12-14 | $521.51 | $2,572.24 | 1,068,300 | — | — |
| 2022-12-13 | $523.06 | $2,579.88 | 1,658,300 | — | — |
| 2022-12-12 | $529.99 | $2,614.07 | 1,543,900 | — | — |
| 2022-12-09 | $533.42 | $2,630.98 | 1,068,800 | — | — |
| 2022-12-08 | $547.36 | $2,699.74 | 628,900 | — | — |
| 2022-12-07 | $549.18 | $2,708.72 | 718,400 | — | — |
| 2022-12-06 | $546.35 | $2,694.76 | 898,200 | — | — |
| 2022-12-05 | $547.42 | $2,700.04 | 548,600 | — | — |
| 2022-12-02 | $546.78 | $2,696.88 | 517,000 | — | — |
| 2022-12-01 | $548.37 | $2,704.72 | 1,251,100 | — | — |
| 2022-11-30 | $549.90 | $2,712.27 | 2,162,700 | — | — |
| 2022-11-29 | $533.14 | $2,629.60 | 919,000 | — | — |
| 2022-11-28 | $534.29 | $2,635.27 | 766,000 | — | — |
| 2022-11-25 | $540.95 | $2,668.12 | 339,400 | — | — |
| 2022-11-23 | $538.30 | $2,655.05 | 839,500 | — | — |
| 2022-11-22 | $530.80 | $2,618.06 | 817,600 | — | — |
| 2022-11-21 | $525.18 | $2,590.34 | 1,020,200 | — | — |
| 2022-11-18 | $529.90 | $2,613.62 | 952,900 | — | — |
| 2022-11-17 | $520.26 | $2,566.07 | 963,200 | — | — |
| 2022-11-16 | $517.60 | $2,552.95 | 1,040,400 | — | — |
| 2022-11-15 | $512.90 | $2,529.77 | 1,943,400 | — | — |
| 2022-11-14 | $530.00 | $2,614.12 | 1,034,600 | — | — |
| 2022-11-11 | $528.53 | $2,606.86 | 2,193,000 | — | — |
| 2022-11-10 | $558.30 | $2,753.70 | 1,150,900 | — | — |
| 2022-11-09 | $553.47 | $2,729.88 | 842,000 | — | — |
| 2022-11-08 | $557.74 | $2,750.94 | 777,000 | — | — |
| 2022-11-07 | $554.93 | $2,737.08 | 1,390,000 | — | — |
| 2022-11-04 | $552.05 | $2,722.87 | 1,519,400 | — | — |
| 2022-11-03 | $563.00 | $2,776.88 | 1,566,300 | — | — |
| 2022-11-02 | $559.58 | $2,760.01 | 1,491,800 | — | — |
| 2022-11-01 | $554.49 | $2,734.91 | 1,635,600 | — | — |
| 2022-10-31 | $558.08 | $2,752.61 | 1,166,700 | — | — |
| 2022-10-28 | $554.83 | $2,736.58 | 1,169,400 | — | — |
| 2022-10-27 | $544.50 | $2,685.63 | 953,200 | — | — |
| 2022-10-26 | $539.10 | $2,659.00 | 1,080,400 | — | — |
| 2022-10-25 | $529.46 | $2,611.45 | 1,179,200 | — | — |
| 2022-10-24 | $521.94 | $2,574.36 | 713,900 | — | — |
| 2022-10-21 | $510.54 | $2,518.13 | 1,479,100 | — | — |
| 2022-10-20 | $505.35 | $2,492.53 | 923,200 | — | — |
| 2022-10-19 | $500.21 | $2,467.18 | 695,000 | — | — |
| 2022-10-18 | $501.68 | $2,474.43 | 724,100 | — | — |
| 2022-10-17 | $498.79 | $2,460.18 | 734,700 | — | — |
| 2022-10-14 | $500.00 | $2,466.15 | 992,100 | — | — |
| 2022-10-13 | $500.16 | $2,466.94 | 1,071,600 | — | — |
| 2022-10-12 | $494.19 | $2,437.49 | 573,000 | — | — |
| 2022-10-11 | $498.49 | $2,458.70 | 752,300 | — | — |
| 2022-10-10 | $497.04 | $2,451.55 | 1,043,800 | — | — |
| 2022-10-07 | $503.46 | $2,483.21 | 871,100 | — | — |
| 2022-10-06 | $499.30 | $2,462.69 | 729,400 | — | — |
| 2022-10-05 | $504.71 | $2,489.38 | 675,400 | — | — |
| 2022-10-04 | $503.78 | $2,484.79 | 944,600 | — | — |
| 2022-10-03 | $499.52 | $2,463.78 | 712,000 | — | — |
| 2022-09-30 | $485.19 | $2,393.10 | 1,611,400 | — | — |
| 2022-09-29 | $491.06 | $2,422.05 | 684,600 | — | — |
| 2022-09-28 | $493.81 | $2,431.73 | 1,279,400 | — | — |
| 2022-09-27 | $487.31 | $2,399.72 | 944,200 | — | — |
| 2022-09-26 | $482.63 | $2,376.67 | 863,600 | — | — |
| 2022-09-23 | $486.90 | $2,397.70 | 1,758,300 | — | — |
| 2022-09-22 | $493.91 | $2,432.22 | 1,005,800 | — | — |
| 2022-09-21 | $490.63 | $2,416.07 | 927,800 | — | — |
| 2022-09-20 | $502.89 | $2,476.44 | 1,641,300 | — | — |
| 2022-09-19 | $501.07 | $2,467.48 | 679,700 | — | — |
| 2022-09-16 | $499.79 | $2,461.18 | 1,511,800 | — | — |
| 2022-09-15 | $497.24 | $2,448.62 | 2,671,800 | — | — |
| 2022-09-14 | $458.85 | $2,259.57 | 1,099,500 | — | — |
| 2022-09-13 | $468.29 | $2,306.06 | 733,400 | — | — |
| 2022-09-12 | $486.14 | $2,393.96 | 779,500 | — | — |
| 2022-09-09 | $478.50 | $2,356.34 | 798,200 | — | — |
| 2022-09-08 | $486.36 | $2,395.04 | 598,700 | — | — |
| 2022-09-07 | $481.67 | $2,371.95 | 946,400 | — | — |
| 2022-09-06 | $479.53 | $2,361.41 | 564,100 | — | — |
| 2022-09-02 | $484.40 | $2,385.39 | 597,300 | — | — |
| 2022-09-01 | $486.98 | $2,398.09 | 574,900 | — | — |
| 2022-08-31 | $481.78 | $2,372.49 | 1,161,700 | — | — |
| 2022-08-30 | $485.66 | $2,391.59 | 402,700 | — | — |
| 2022-08-29 | $488.19 | $2,404.05 | 540,200 | — | — |
| 2022-08-26 | $486.71 | $2,396.77 | 589,000 | — | — |
| 2022-08-25 | $495.27 | $2,438.92 | 555,700 | — | — |
| 2022-08-24 | $495.64 | $2,440.74 | 411,900 | — | — |
| 2022-08-23 | $493.19 | $2,428.68 | 571,500 | — | — |
| 2022-08-22 | $500.92 | $2,466.74 | 477,100 | — | — |
| 2022-08-19 | $499.86 | $2,461.52 | 551,600 | — | — |
| 2022-08-18 | $495.89 | $2,441.97 | 568,800 | — | — |
| 2022-08-17 | $495.72 | $2,441.13 | 404,500 | — | — |
| 2022-08-16 | $495.22 | $2,438.67 | 531,000 | — | — |
| 2022-08-15 | $498.61 | $2,455.37 | 472,700 | — | — |
| 2022-08-12 | $496.88 | $2,446.85 | 556,600 | — | — |
| 2022-08-11 | $484.07 | $2,383.76 | 664,400 | — | — |
| 2022-08-10 | $486.00 | $2,393.27 | 381,100 | — | — |
| 2022-08-09 | $487.74 | $2,401.84 | 354,000 | — | — |
| 2022-08-08 | $482.53 | $2,376.18 | 427,600 | — | — |
| 2022-08-05 | $484.02 | $2,383.52 | 552,000 | — | — |
| 2022-08-04 | $479.93 | $2,363.38 | 411,200 | — | — |
| 2022-08-03 | $481.80 | $2,372.59 | 670,900 | — | — |
| 2022-08-02 | $478.39 | $2,355.79 | 752,900 | — | — |
| 2022-08-01 | $474.64 | $2,337.33 | 1,047,200 | — | — |
| 2022-07-29 | $482.00 | $2,373.57 | 823,200 | — | — |
| 2022-07-28 | $484.01 | $2,383.47 | 1,077,200 | — | — |
| 2022-07-27 | $478.35 | $2,355.60 | 1,749,300 | — | — |
| 2022-07-26 | $492.28 | $2,424.19 | 862,500 | — | — |
| 2022-07-25 | $491.79 | $2,421.78 | 896,700 | — | — |
| 2022-07-22 | $488.97 | $2,407.89 | 504,800 | — | — |
| 2022-07-21 | $485.70 | $2,391.79 | 708,900 | — | — |
| 2022-07-20 | $483.69 | $2,381.89 | 1,079,700 | — | — |
| 2022-07-19 | $495.31 | $2,439.12 | 622,900 | — | — |
| 2022-07-18 | $484.46 | $2,385.69 | 774,800 | — | — |
| 2022-07-15 | $487.54 | $2,400.85 | 2,043,800 | — | — |
| 2022-07-14 | $472.60 | $2,327.28 | 868,800 | — | — |
| 2022-07-13 | $473.56 | $2,332.01 | 849,900 | — | — |
| 2022-07-12 | $483.17 | $2,379.33 | 696,500 | — | — |
| 2022-07-11 | $487.03 | $2,398.34 | 805,700 | — | — |
| 2022-07-08 | $483.38 | $2,380.37 | 914,200 | — | — |
| 2022-07-07 | $476.35 | $2,345.75 | 667,800 | — | — |
| 2022-07-06 | $477.48 | $2,351.31 | 926,700 | — | — |
| 2022-07-05 | $472.92 | $2,328.86 | 877,700 | — | — |
| 2022-07-01 | $478.96 | $2,358.60 | 902,300 | — | — |
| 2022-06-30 | $468.07 | $2,304.97 | 1,210,000 | — | — |
| 2022-06-29 | $468.33 | $2,306.25 | 719,400 | — | — |
| 2022-06-28 | $462.19 | $2,272.14 | 912,000 | — | — |
| 2022-06-27 | $464.39 | $2,282.95 | 856,300 | — | — |
| 2022-06-24 | $456.81 | $2,245.69 | 2,498,300 | — | — |
| 2022-06-23 | $454.64 | $2,235.02 | 1,021,400 | — | — |
| 2022-06-22 | $448.05 | $2,202.63 | 932,100 | — | — |
| 2022-06-21 | $448.98 | $2,207.20 | 1,063,000 | — | — |
| 2022-06-17 | $428.44 | $2,106.22 | 1,693,400 | — | — |
| 2022-06-16 | $423.21 | $2,080.51 | 982,600 | — | — |
| 2022-06-15 | $433.22 | $2,129.72 | 820,600 | — | — |
| 2022-06-14 | $423.93 | $2,084.05 | 686,800 | — | — |
| 2022-06-13 | $426.28 | $2,095.60 | 984,800 | — | — |
| 2022-06-10 | $444.19 | $2,183.65 | 627,100 | — | — |
| 2022-06-09 | $449.62 | $2,210.34 | 693,000 | — | — |
| 2022-06-08 | $450.52 | $2,214.77 | 424,100 | — | — |
| 2022-06-07 | $449.78 | $2,211.13 | 400,200 | — | — |
| 2022-06-06 | $444.10 | $2,183.21 | 365,700 | — | — |
| 2022-06-03 | $442.41 | $2,174.90 | 256,400 | — | — |
| 2022-06-02 | $449.55 | $2,210.00 | 474,300 | — | — |
| 2022-06-01 | $447.59 | $2,200.36 | 521,700 | — | — |
| 2022-05-31 | $454.23 | $2,233.01 | 1,028,600 | — | — |
| 2022-05-27 | $461.21 | $2,267.32 | 522,500 | — | — |
| 2022-05-26 | $452.22 | $2,223.12 | 496,500 | — | — |
| 2022-05-25 | $444.69 | $2,186.11 | 534,700 | — | — |
| 2022-05-24 | $440.42 | $2,165.12 | 629,600 | — | — |
| 2022-05-23 | $441.39 | $2,169.88 | 596,800 | — | — |
| 2022-05-20 | $439.62 | $2,161.18 | 646,700 | — | — |
| 2022-05-19 | $432.00 | $2,123.72 | 1,065,700 | — | — |
| 2022-05-18 | $420.04 | $2,064.93 | 948,700 | — | — |
| 2022-05-17 | $440.59 | $2,165.95 | 564,000 | — | — |
| 2022-05-16 | $440.98 | $2,167.87 | 461,000 | — | — |
| 2022-05-13 | $438.89 | $2,157.59 | 838,500 | — | — |
| 2022-05-12 | $428.94 | $2,108.68 | 1,065,700 | — | — |
| 2022-05-11 | $431.73 | $2,122.40 | 925,100 | — | — |
| 2022-05-10 | $432.80 | $2,127.66 | 1,047,200 | — | — |
| 2022-05-09 | $424.51 | $2,086.90 | 896,700 | — | — |
| 2022-05-06 | $430.66 | $2,117.14 | 784,200 | — | — |
| 2022-05-05 | $434.00 | $2,133.56 | 679,400 | — | — |
| 2022-05-04 | $442.34 | $2,174.55 | 669,600 | — | — |
| 2022-05-03 | $433.78 | $2,132.47 | 597,100 | — | — |
| 2022-05-02 | $433.51 | $2,131.15 | 1,031,300 | — | — |
| 2022-04-29 | $444.56 | $2,185.47 | 986,500 | — | — |
| 2022-04-28 | $458.99 | $2,256.41 | 1,258,300 | — | — |
| 2022-04-27 | $443.37 | $2,179.62 | 1,184,500 | — | — |
| 2022-04-26 | $430.50 | $2,116.35 | 969,900 | — | — |
| 2022-04-25 | $441.53 | $2,170.57 | 1,052,700 | — | — |
| 2022-04-22 | $444.48 | $2,185.08 | 715,500 | — | — |
| 2022-04-21 | $455.92 | $2,241.31 | 839,100 | — | — |
| 2022-04-20 | $465.49 | $2,288.36 | 852,200 | — | — |
| 2022-04-19 | $458.69 | $2,254.93 | 1,148,700 | — | — |
| 2022-04-18 | $453.97 | $2,231.73 | 563,200 | — | — |
| 2022-04-14 | $460.56 | $2,264.12 | 1,602,500 | — | — |
| 2022-04-13 | $458.78 | $2,255.37 | 1,146,700 | — | — |
| 2022-04-12 | $449.04 | $2,207.49 | 905,500 | — | — |
| 2022-04-11 | $451.33 | $2,218.75 | 853,300 | — | — |
| 2022-04-08 | $457.81 | $2,250.61 | 968,500 | — | — |
| 2022-04-07 | $457.60 | $2,249.57 | 1,527,000 | — | — |
| 2022-04-06 | $449.05 | $2,207.54 | 834,200 | — | — |
| 2022-04-05 | $443.22 | $2,178.88 | 786,000 | — | — |
| 2022-04-04 | $437.69 | $2,151.70 | 669,300 | — | — |
| 2022-04-01 | $441.41 | $2,169.98 | 750,300 | — | — |
| 2022-03-31 | $435.17 | $2,139.31 | 1,412,700 | — | — |
| 2022-03-30 | $439.39 | $2,160.05 | 1,093,700 | — | — |
| 2022-03-29 | $438.95 | $2,154.02 | 619,700 | — | — |
| 2022-03-28 | $435.05 | $2,134.88 | 600,800 | — | — |
| 2022-03-25 | $435.54 | $2,137.28 | 702,800 | — | — |
| 2022-03-24 | $437.42 | $2,146.51 | 819,500 | — | — |
| 2022-03-23 | $430.61 | $2,113.09 | 906,800 | — | — |
| 2022-03-22 | $438.43 | $2,151.46 | 1,251,500 | — | — |
| 2022-03-21 | $436.87 | $2,143.81 | 1,095,100 | — | — |
| 2022-03-18 | $440.61 | $2,162.16 | 2,086,100 | — | — |
| 2022-03-17 | $441.09 | $2,164.52 | 1,241,200 | — | — |
| 2022-03-16 | $442.82 | $2,173.01 | 800,600 | — | — |
| 2022-03-15 | $439.87 | $2,158.53 | 1,144,500 | — | — |
| 2022-03-14 | $431.94 | $2,119.62 | 1,021,300 | — | — |
| 2022-03-11 | $426.12 | $2,091.06 | 618,800 | — | — |
| 2022-03-10 | $431.30 | $2,116.48 | 828,700 | — | — |
| 2022-03-09 | $429.17 | $2,106.02 | 725,800 | — | — |
| 2022-03-08 | $424.66 | $2,083.89 | 782,800 | — | — |
| 2022-03-07 | $426.83 | $2,094.54 | 867,000 | — | — |
| 2022-03-04 | $441.39 | $2,165.99 | 900,300 | — | — |
| 2022-03-03 | $436.01 | $2,139.59 | 736,200 | — | — |
| 2022-03-02 | $436.45 | $2,141.75 | 904,400 | — | — |
| 2022-03-01 | $431.00 | $2,115.00 | 691,800 | — | — |
| 2022-02-28 | $434.32 | $2,131.30 | 721,200 | — | — |
| 2022-02-25 | $432.66 | $2,123.15 | 795,800 | — | — |
| 2022-02-24 | $421.30 | $2,067.40 | 1,059,500 | — | — |
| 2022-02-23 | $413.76 | $2,030.40 | 946,600 | — | — |
| 2022-02-22 | $420.57 | $2,063.82 | 937,900 | — | — |
| 2022-02-18 | $421.75 | $2,069.61 | 836,200 | — | — |
| 2022-02-17 | $424.71 | $2,084.14 | 530,600 | — | — |
| 2022-02-16 | $428.77 | $2,104.06 | 1,017,400 | — | — |
| 2022-02-15 | $422.10 | $2,071.33 | 1,098,600 | — | — |
| 2022-02-14 | $419.64 | $2,059.26 | 749,400 | — | — |
| 2022-02-11 | $423.97 | $2,080.51 | 1,254,400 | — | — |
| 2022-02-10 | $432.17 | $2,120.74 | 921,500 | — | — |
| 2022-02-09 | $436.54 | $2,142.19 | 1,632,300 | — | — |
| 2022-02-08 | $433.00 | $2,124.82 | 1,277,500 | — | — |
| 2022-02-07 | $430.35 | $2,111.81 | 1,180,900 | — | — |
| 2022-02-04 | $429.85 | $2,109.36 | 1,912,400 | — | — |
| 2022-02-03 | $426.21 | $2,091.50 | 3,772,300 | — | — |
| 2022-02-02 | $401.22 | $1,968.87 | 1,873,100 | — | — |
| 2022-02-01 | $390.68 | $1,917.14 | 1,580,100 | — | — |
| 2022-01-31 | $392.50 | $1,926.08 | 1,471,800 | — | — |
| 2022-01-28 | $386.18 | $1,895.06 | 1,233,100 | — | — |
| 2022-01-27 | $383.05 | $1,879.70 | 1,335,600 | — | — |
| 2022-01-26 | $377.09 | $1,850.46 | 1,718,000 | — | — |
| 2022-01-25 | $375.04 | $1,840.40 | 1,154,900 | — | — |
| 2022-01-24 | $379.10 | $1,860.32 | 1,554,800 | — | — |
| 2022-01-21 | $375.25 | $1,841.43 | 2,621,300 | — | — |
| 2022-01-20 | $383.01 | $1,879.51 | 1,267,700 | — | — |
| 2022-01-19 | $377.84 | $1,854.14 | 1,827,600 | — | — |
| 2022-01-18 | $387.88 | $1,903.41 | 1,512,500 | — | — |
| 2022-01-14 | $391.66 | $1,921.95 | 1,113,600 | — | — |
| 2022-01-13 | $393.59 | $1,931.43 | 1,615,300 | — | — |
| 2022-01-12 | $395.28 | $1,939.72 | 1,602,600 | — | — |
| 2022-01-11 | $391.66 | $1,921.95 | 1,878,000 | — | — |
| 2022-01-10 | $385.18 | $1,890.16 | 3,131,800 | — | — |
| 2022-01-07 | $363.17 | $1,782.15 | 5,517,300 | — | — |
| 2022-01-06 | $367.53 | $1,803.54 | 7,652,200 | — | — |
| 2022-01-05 | $455.83 | $2,236.85 | 725,900 | — | — |
| 2022-01-04 | $458.99 | $2,252.36 | 650,100 | — | — |
| 2022-01-03 | $465.45 | $2,284.06 | 627,000 | — | — |