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
- 1993-03-12 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 | $389.22 | $432.33 | 948,900 | — | — |
| 2022-12-29 | $390.87 | $434.16 | 1,004,600 | — | — |
| 2022-12-28 | $376.50 | $418.20 | 843,600 | — | — |
| 2022-12-27 | $383.11 | $425.54 | 823,300 | — | — |
| 2022-12-23 | $384.49 | $427.07 | 705,200 | — | — |
| 2022-12-22 | $383.95 | $426.47 | 1,312,600 | — | — |
| 2022-12-21 | $393.33 | $436.89 | 1,330,100 | — | — |
| 2022-12-20 | $387.08 | $429.95 | 1,320,100 | — | — |
| 2022-12-19 | $383.52 | $426.00 | 1,535,400 | — | — |
| 2022-12-16 | $384.98 | $427.62 | 3,565,600 | — | — |
| 2022-12-15 | $396.53 | $440.45 | 1,741,300 | — | — |
| 2022-12-14 | $418.92 | $465.32 | 1,631,400 | — | — |
| 2022-12-13 | $428.39 | $475.84 | 3,247,700 | — | — |
| 2022-12-12 | $410.78 | $456.28 | 1,810,500 | — | — |
| 2022-12-09 | $399.83 | $444.11 | 1,061,300 | — | — |
| 2022-12-08 | $405.36 | $450.26 | 1,525,700 | — | — |
| 2022-12-07 | $388.65 | $431.69 | 968,600 | — | — |
| 2022-12-06 | $389.78 | $432.95 | 1,209,800 | — | — |
| 2022-12-05 | $395.14 | $438.90 | 1,499,000 | — | — |
| 2022-12-02 | $407.92 | $453.10 | 1,876,000 | — | — |
| 2022-12-01 | $416.07 | $462.15 | 1,943,100 | — | — |
| 2022-11-30 | $407.59 | $452.73 | 4,902,300 | — | — |
| 2022-11-29 | $379.71 | $421.76 | 1,716,300 | — | — |
| 2022-11-28 | $385.64 | $428.35 | 1,690,700 | — | — |
| 2022-11-25 | $392.47 | $435.94 | 861,800 | — | — |
| 2022-11-23 | $395.85 | $439.69 | 1,488,700 | — | — |
| 2022-11-22 | $392.23 | $435.67 | 2,298,700 | — | — |
| 2022-11-21 | $375.00 | $416.53 | 1,429,400 | — | — |
| 2022-11-18 | $380.07 | $422.16 | 2,046,100 | — | — |
| 2022-11-17 | $381.88 | $424.18 | 2,049,800 | — | — |
| 2022-11-16 | $393.66 | $437.26 | 1,260,100 | — | — |
| 2022-11-15 | $407.02 | $452.10 | 2,076,400 | — | — |
| 2022-11-14 | $397.66 | $441.70 | 1,801,700 | — | — |
| 2022-11-11 | $408.04 | $453.23 | 1,720,200 | — | — |
| 2022-11-10 | $403.24 | $447.90 | 3,088,200 | — | — |
| 2022-11-09 | $368.55 | $409.37 | 1,446,900 | — | — |
| 2022-11-08 | $382.57 | $424.94 | 2,668,500 | — | — |
| 2022-11-07 | $370.11 | $411.10 | 1,650,000 | — | — |
| 2022-11-04 | $361.19 | $401.19 | 3,187,600 | — | — |
| 2022-11-03 | $364.99 | $405.41 | 3,252,100 | — | — |
| 2022-11-02 | $385.03 | $427.67 | 2,702,400 | — | — |
| 2022-11-01 | $394.77 | $438.49 | 4,241,900 | — | — |
| 2022-10-31 | $427.50 | $474.85 | 1,038,500 | — | — |
| 2022-10-28 | $431.79 | $479.61 | 1,169,600 | — | — |
| 2022-10-27 | $422.00 | $468.74 | 998,300 | — | — |
| 2022-10-26 | $424.39 | $471.39 | 1,355,200 | — | — |
| 2022-10-25 | $432.08 | $479.93 | 1,292,000 | — | — |
| 2022-10-24 | $417.76 | $464.03 | 1,411,900 | — | — |
| 2022-10-21 | $417.18 | $463.38 | 1,488,900 | — | — |
| 2022-10-20 | $401.15 | $445.58 | 1,399,100 | — | — |
| 2022-10-19 | $402.07 | $446.60 | 1,291,800 | — | — |
| 2022-10-18 | $408.65 | $453.91 | 1,704,500 | — | — |
| 2022-10-17 | $403.74 | $448.46 | 2,311,500 | — | — |
| 2022-10-14 | $380.11 | $422.21 | 1,804,400 | — | — |
| 2022-10-13 | $395.78 | $439.61 | 1,731,500 | — | — |
| 2022-10-12 | $388.06 | $431.04 | 2,210,700 | — | — |
| 2022-10-11 | $383.48 | $425.95 | 1,786,800 | — | — |
| 2022-10-10 | $387.64 | $430.57 | 1,305,300 | — | — |
| 2022-10-07 | $392.96 | $436.48 | 1,414,300 | — | — |
| 2022-10-06 | $411.32 | $456.88 | 1,282,700 | — | — |
| 2022-10-05 | $413.58 | $458.52 | 1,200,800 | — | — |
| 2022-10-04 | $412.01 | $456.78 | 1,788,900 | — | — |
| 2022-10-03 | $396.80 | $439.92 | 1,819,000 | — | — |
| 2022-09-30 | $387.32 | $429.41 | 2,001,500 | — | — |
| 2022-09-29 | $396.81 | $439.93 | 1,999,000 | — | — |
| 2022-09-28 | $409.29 | $453.76 | 1,710,600 | — | — |
| 2022-09-27 | $400.77 | $444.32 | 1,624,300 | — | — |
| 2022-09-26 | $395.80 | $438.81 | 1,819,200 | — | — |
| 2022-09-23 | $393.97 | $436.78 | 1,680,700 | — | — |
| 2022-09-22 | $396.71 | $439.82 | 2,261,300 | — | — |
| 2022-09-21 | $408.68 | $453.09 | 1,485,800 | — | — |
| 2022-09-20 | $417.82 | $463.22 | 1,271,400 | — | — |
| 2022-09-19 | $423.69 | $469.73 | 1,270,000 | — | — |
| 2022-09-16 | $423.00 | $468.96 | 2,095,700 | — | — |
| 2022-09-15 | $422.12 | $467.99 | 1,468,000 | — | — |
| 2022-09-14 | $436.84 | $484.31 | 1,475,100 | — | — |
| 2022-09-13 | $429.31 | $475.96 | 1,697,600 | — | — |
| 2022-09-12 | $455.37 | $504.85 | 1,250,300 | — | — |
| 2022-09-09 | $450.03 | $498.93 | 1,292,200 | — | — |
| 2022-09-08 | $439.04 | $486.75 | 1,131,100 | — | — |
| 2022-09-07 | $435.29 | $482.59 | 1,421,900 | — | — |
| 2022-09-06 | $418.76 | $464.26 | 1,391,000 | — | — |
| 2022-09-02 | $420.06 | $465.70 | 1,299,800 | — | — |
| 2022-09-01 | $425.50 | $471.73 | 1,994,300 | — | — |
| 2022-08-31 | $431.78 | $478.70 | 1,294,300 | — | — |
| 2022-08-30 | $433.20 | $480.27 | 1,251,000 | — | — |
| 2022-08-29 | $436.80 | $484.26 | 1,796,600 | — | — |
| 2022-08-26 | $448.46 | $497.19 | 1,777,600 | — | — |
| 2022-08-25 | $465.85 | $516.47 | 1,701,800 | — | — |
| 2022-08-24 | $465.77 | $516.38 | 3,587,400 | — | — |
| 2022-08-23 | $449.56 | $498.41 | 2,339,700 | — | — |
| 2022-08-22 | $446.12 | $494.60 | 1,692,800 | — | — |
| 2022-08-19 | $463.95 | $514.36 | 1,509,600 | — | — |
| 2022-08-18 | $477.76 | $529.67 | 1,162,100 | — | — |
| 2022-08-17 | $478.30 | $530.27 | 1,422,600 | — | — |
| 2022-08-16 | $488.18 | $541.23 | 1,031,500 | — | — |
| 2022-08-15 | $489.23 | $542.39 | 830,800 | — | — |
| 2022-08-12 | $486.66 | $539.54 | 1,178,700 | — | — |
| 2022-08-11 | $478.77 | $530.79 | 1,259,600 | — | — |
| 2022-08-10 | $478.09 | $530.04 | 1,408,700 | — | — |
| 2022-08-09 | $462.07 | $512.28 | 1,067,900 | — | — |
| 2022-08-08 | $466.76 | $517.48 | 1,218,800 | — | — |
| 2022-08-05 | $468.99 | $519.95 | 933,800 | — | — |
| 2022-08-04 | $466.30 | $516.97 | 1,421,400 | — | — |
| 2022-08-03 | $465.75 | $516.36 | 1,565,400 | — | — |
| 2022-08-02 | $446.97 | $495.54 | 1,064,700 | — | — |
| 2022-08-01 | $448.46 | $497.19 | 1,696,800 | — | — |
| 2022-07-29 | $456.17 | $505.74 | 2,178,600 | — | — |
| 2022-07-28 | $448.59 | $497.33 | 1,754,000 | — | — |
| 2022-07-27 | $433.16 | $480.23 | 1,758,500 | — | — |
| 2022-07-26 | $414.22 | $459.23 | 1,540,000 | — | — |
| 2022-07-25 | $426.20 | $472.51 | 1,026,500 | — | — |
| 2022-07-22 | $434.74 | $481.98 | 1,590,300 | — | — |
| 2022-07-21 | $434.70 | $481.93 | 2,076,400 | — | — |
| 2022-07-20 | $420.45 | $466.14 | 1,663,600 | — | — |
| 2022-07-19 | $403.86 | $447.74 | 1,358,900 | — | — |
| 2022-07-18 | $388.25 | $430.44 | 1,085,600 | — | — |
| 2022-07-15 | $392.96 | $435.66 | 1,520,700 | — | — |
| 2022-07-14 | $379.87 | $421.15 | 1,312,400 | — | — |
| 2022-07-13 | $383.31 | $424.96 | 1,255,400 | — | — |
| 2022-07-12 | $385.87 | $427.80 | 1,611,300 | — | — |
| 2022-07-11 | $402.56 | $446.30 | 1,019,400 | — | — |
| 2022-07-08 | $406.81 | $451.01 | 1,173,100 | — | — |
| 2022-07-07 | $410.84 | $454.73 | 1,585,100 | — | — |
| 2022-07-06 | $404.91 | $448.16 | 1,356,400 | — | — |
| 2022-07-05 | $400.22 | $442.97 | 1,590,500 | — | — |
| 2022-07-01 | $388.31 | $429.79 | 1,133,800 | — | — |
| 2022-06-30 | $385.44 | $426.61 | 1,670,400 | — | — |
| 2022-06-29 | $389.66 | $431.29 | 1,066,300 | — | — |
| 2022-06-28 | $386.29 | $427.56 | 1,631,100 | — | — |
| 2022-06-27 | $404.72 | $447.95 | 1,783,800 | — | — |
| 2022-06-24 | $417.62 | $462.23 | 2,632,900 | — | — |
| 2022-06-23 | $400.75 | $443.56 | 2,111,700 | — | — |
| 2022-06-22 | $380.84 | $421.52 | 1,773,500 | — | — |
| 2022-06-21 | $377.43 | $417.75 | 2,019,000 | — | — |
| 2022-06-17 | $369.71 | $409.20 | 2,776,200 | — | — |
| 2022-06-16 | $359.63 | $398.05 | 2,106,100 | — | — |
| 2022-06-15 | $378.54 | $418.98 | 1,830,300 | — | — |
| 2022-06-14 | $364.78 | $403.75 | 1,401,500 | — | — |
| 2022-06-13 | $363.99 | $402.87 | 2,191,200 | — | — |
| 2022-06-10 | $381.22 | $421.94 | 2,197,200 | — | — |
| 2022-06-09 | $400.55 | $443.34 | 1,186,300 | — | — |
| 2022-06-08 | $414.46 | $458.73 | 1,335,100 | — | — |
| 2022-06-07 | $416.65 | $461.16 | 1,218,100 | — | — |
| 2022-06-06 | $408.97 | $452.66 | 859,900 | — | — |
| 2022-06-03 | $408.95 | $452.64 | 1,519,000 | — | — |
| 2022-06-02 | $426.86 | $472.46 | 1,453,400 | — | — |
| 2022-06-01 | $408.37 | $451.99 | 1,598,400 | — | — |
| 2022-05-31 | $414.46 | $458.73 | 4,297,700 | — | — |
| 2022-05-27 | $422.48 | $467.61 | 2,932,400 | — | — |
| 2022-05-26 | $406.42 | $449.84 | 3,508,100 | — | — |
| 2022-05-25 | $388.45 | $429.95 | 5,277,100 | — | — |
| 2022-05-24 | $358.97 | $397.32 | 2,877,700 | — | — |
| 2022-05-23 | $371.37 | $411.04 | 1,799,400 | — | — |
| 2022-05-20 | $367.78 | $407.07 | 1,921,600 | — | — |
| 2022-05-19 | $362.33 | $401.04 | 2,102,900 | — | — |
| 2022-05-18 | $353.31 | $391.05 | 1,721,100 | — | — |
| 2022-05-17 | $371.87 | $411.60 | 1,643,100 | — | — |
| 2022-05-16 | $359.59 | $398.00 | 1,554,800 | — | — |
| 2022-05-13 | $371.76 | $411.47 | 1,894,200 | — | — |
| 2022-05-12 | $353.89 | $391.69 | 3,268,000 | — | — |
| 2022-05-11 | $356.17 | $394.22 | 2,563,400 | — | — |
| 2022-05-10 | $371.19 | $410.84 | 2,271,000 | — | — |
| 2022-05-09 | $367.01 | $406.22 | 3,485,200 | — | — |
| 2022-05-06 | $395.71 | $437.98 | 1,989,700 | — | — |
| 2022-05-05 | $409.86 | $453.64 | 2,110,600 | — | — |
| 2022-05-04 | $447.92 | $495.77 | 1,599,300 | — | — |
| 2022-05-03 | $430.84 | $476.86 | 1,324,300 | — | — |
| 2022-05-02 | $427.01 | $472.63 | 1,778,700 | — | — |
| 2022-04-29 | $418.75 | $463.48 | 1,898,500 | — | — |
| 2022-04-28 | $444.58 | $492.07 | 1,791,000 | — | — |
| 2022-04-27 | $418.25 | $462.93 | 1,927,900 | — | — |
| 2022-04-26 | $421.35 | $466.36 | 2,218,200 | — | — |
| 2022-04-25 | $446.93 | $494.67 | 2,094,000 | — | — |
| 2022-04-22 | $443.29 | $490.64 | 1,699,300 | — | — |
| 2022-04-21 | $465.65 | $515.39 | 1,426,600 | — | — |
| 2022-04-20 | $481.95 | $533.43 | 1,184,600 | — | — |
| 2022-04-19 | $485.07 | $536.89 | 1,184,300 | — | — |
| 2022-04-18 | $469.04 | $519.15 | 989,300 | — | — |
| 2022-04-14 | $465.11 | $514.80 | 1,646,100 | — | — |
| 2022-04-13 | $470.42 | $520.67 | 1,477,800 | — | — |
| 2022-04-12 | $461.62 | $510.93 | 1,509,700 | — | — |
| 2022-04-11 | $473.34 | $523.90 | 1,595,600 | — | — |
| 2022-04-08 | $482.84 | $534.42 | 1,717,500 | — | — |
| 2022-04-07 | $495.01 | $547.14 | 1,568,200 | — | — |
| 2022-04-06 | $490.21 | $541.83 | 2,041,300 | — | — |
| 2022-04-05 | $496.05 | $548.29 | 1,632,600 | — | — |
| 2022-04-04 | $505.65 | $558.90 | 2,326,700 | — | — |
| 2022-04-01 | $483.93 | $534.89 | 1,316,200 | — | — |
| 2022-03-31 | $480.84 | $531.47 | 2,647,900 | — | — |
| 2022-03-30 | $471.95 | $521.65 | 1,747,800 | — | — |
| 2022-03-29 | $485.36 | $536.47 | 1,918,000 | — | — |
| 2022-03-28 | $480.50 | $531.10 | 2,085,000 | — | — |
| 2022-03-25 | $459.35 | $507.72 | 1,312,200 | — | — |
| 2022-03-24 | $465.63 | $514.66 | 1,567,200 | — | — |
| 2022-03-23 | $461.44 | $510.03 | 1,718,700 | — | — |
| 2022-03-22 | $475.99 | $526.11 | 1,979,900 | — | — |
| 2022-03-21 | $466.50 | $515.62 | 2,044,600 | — | — |
| 2022-03-18 | $479.87 | $530.40 | 3,112,900 | — | — |
| 2022-03-17 | $473.75 | $523.64 | 2,680,700 | — | — |
| 2022-03-16 | $457.90 | $506.12 | 2,487,400 | — | — |
| 2022-03-15 | $439.68 | $485.98 | 1,953,400 | — | — |
| 2022-03-14 | $424.63 | $469.35 | 2,353,900 | — | — |
| 2022-03-11 | $439.32 | $485.58 | 2,303,200 | — | — |
| 2022-03-10 | $452.37 | $500.01 | 1,756,200 | — | — |
| 2022-03-09 | $464.74 | $513.68 | 1,950,400 | — | — |
| 2022-03-08 | $442.21 | $488.78 | 2,669,000 | — | — |
| 2022-03-07 | $437.39 | $483.45 | 2,312,700 | — | — |
| 2022-03-04 | $464.95 | $513.91 | 1,611,900 | — | — |
| 2022-03-03 | $472.70 | $522.48 | 1,640,400 | — | — |
| 2022-03-02 | $486.00 | $537.18 | 2,083,000 | — | — |
| 2022-03-01 | $468.58 | $517.92 | 2,176,700 | — | — |
| 2022-02-28 | $474.37 | $524.32 | 2,525,400 | — | — |
| 2022-02-25 | $487.18 | $538.48 | 2,846,500 | — | — |
| 2022-02-24 | $497.13 | $549.48 | 2,683,700 | — | — |
| 2022-02-23 | $467.00 | $516.18 | 1,799,500 | — | — |
| 2022-02-22 | $483.25 | $534.14 | 2,282,900 | — | — |
| 2022-02-18 | $481.20 | $531.87 | 2,323,300 | — | — |
| 2022-02-17 | $496.18 | $548.43 | 2,145,400 | — | — |
| 2022-02-16 | $528.15 | $583.77 | 1,318,400 | — | — |
| 2022-02-15 | $527.78 | $583.36 | 2,170,300 | — | — |
| 2022-02-14 | $529.05 | $584.76 | 1,165,400 | — | — |
| 2022-02-11 | $535.81 | $592.23 | 1,250,400 | — | — |
| 2022-02-10 | $557.58 | $616.30 | 1,594,200 | — | — |
| 2022-02-09 | $579.40 | $640.41 | 1,670,700 | — | — |
| 2022-02-08 | $554.23 | $612.59 | 915,500 | — | — |
| 2022-02-07 | $545.28 | $602.70 | 1,411,600 | — | — |
| 2022-02-04 | $544.02 | $601.31 | 1,504,500 | — | — |
| 2022-02-03 | $535.59 | $591.99 | 1,372,400 | — | — |
| 2022-02-02 | $562.30 | $621.51 | 1,245,500 | — | — |
| 2022-02-01 | $560.83 | $619.89 | 1,706,300 | — | — |
| 2022-01-31 | $555.23 | $613.70 | 2,209,400 | — | — |
| 2022-01-28 | $534.82 | $591.14 | 1,760,600 | — | — |
| 2022-01-27 | $517.22 | $571.69 | 2,485,400 | — | — |
| 2022-01-26 | $507.48 | $560.92 | 2,503,100 | — | — |
| 2022-01-25 | $515.99 | $570.33 | 2,418,200 | — | — |
| 2022-01-24 | $534.68 | $590.98 | 2,850,100 | — | — |
| 2022-01-21 | $528.55 | $584.21 | 2,574,900 | — | — |
| 2022-01-20 | $544.62 | $601.97 | 1,924,000 | — | — |
| 2022-01-19 | $545.35 | $602.78 | 1,904,500 | — | — |
| 2022-01-18 | $537.82 | $594.45 | 1,888,100 | — | — |
| 2022-01-14 | $550.79 | $608.79 | 1,722,600 | — | — |
| 2022-01-13 | $552.92 | $611.14 | 1,633,400 | — | — |
| 2022-01-12 | $577.26 | $638.05 | 1,433,700 | — | — |
| 2022-01-11 | $578.72 | $639.66 | 1,696,500 | — | — |
| 2022-01-10 | $570.19 | $630.23 | 2,956,700 | — | — |
| 2022-01-07 | $567.56 | $627.33 | 2,275,200 | — | — |
| 2022-01-06 | $586.39 | $647.39 | 1,789,000 | — | — |
| 2022-01-05 | $593.70 | $655.46 | 2,295,800 | — | — |
| 2022-01-04 | $618.32 | $682.64 | 1,998,900 | — | — |
| 2022-01-03 | $631.47 | $697.16 | 1,360,600 | — | — |