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
- 1992-06-17 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 | $326.18 | $549.49 | 1,238,000 | — | — |
| 2022-12-29 | $329.75 | $555.50 | 872,300 | — | — |
| 2022-12-28 | $325.91 | $549.04 | 908,900 | — | — |
| 2022-12-27 | $328.95 | $554.16 | 682,800 | — | — |
| 2022-12-23 | $329.33 | $554.80 | 636,600 | — | — |
| 2022-12-22 | $327.66 | $551.98 | 1,202,200 | — | — |
| 2022-12-21 | $328.67 | $553.69 | 1,723,800 | — | — |
| 2022-12-20 | $328.93 | $554.12 | 1,312,900 | — | — |
| 2022-12-19 | $327.05 | $550.96 | 1,254,700 | — | — |
| 2022-12-16 | $329.63 | $555.30 | 3,857,600 | — | — |
| 2022-12-15 | $330.80 | $557.27 | 1,882,800 | — | — |
| 2022-12-14 | $342.01 | $576.16 | 1,824,800 | — | — |
| 2022-12-13 | $342.45 | $576.90 | 1,969,400 | — | — |
| 2022-12-12 | $336.05 | $566.12 | 1,246,900 | — | — |
| 2022-12-09 | $332.21 | $559.65 | 1,262,900 | — | — |
| 2022-12-08 | $334.63 | $563.73 | 966,900 | — | — |
| 2022-12-07 | $331.40 | $558.28 | 1,849,300 | — | — |
| 2022-12-06 | $331.50 | $558.45 | 1,242,100 | — | — |
| 2022-12-05 | $334.26 | $563.10 | 2,145,000 | — | — |
| 2022-12-02 | $337.35 | $568.31 | 1,200,800 | — | — |
| 2022-12-01 | $337.26 | $568.16 | 1,420,000 | — | — |
| 2022-11-30 | $336.48 | $564.87 | 3,115,200 | — | — |
| 2022-11-29 | $331.97 | $557.30 | 1,888,300 | — | — |
| 2022-11-28 | $337.70 | $566.92 | 2,881,100 | — | — |
| 2022-11-25 | $344.42 | $578.20 | 458,500 | — | — |
| 2022-11-23 | $342.86 | $575.58 | 954,500 | — | — |
| 2022-11-22 | $339.76 | $570.38 | 1,010,400 | — | — |
| 2022-11-21 | $334.37 | $561.33 | 1,065,700 | — | — |
| 2022-11-18 | $334.91 | $562.24 | 1,257,400 | — | — |
| 2022-11-17 | $330.34 | $554.56 | 1,520,600 | — | — |
| 2022-11-16 | $333.73 | $560.25 | 1,418,500 | — | — |
| 2022-11-15 | $332.56 | $558.29 | 1,865,500 | — | — |
| 2022-11-14 | $332.08 | $557.48 | 1,908,500 | — | — |
| 2022-11-11 | $330.22 | $554.36 | 2,133,700 | — | — |
| 2022-11-10 | $328.37 | $551.26 | 2,683,400 | — | — |
| 2022-11-09 | $314.44 | $527.87 | 1,165,500 | — | — |
| 2022-11-08 | $314.71 | $528.32 | 1,520,000 | — | — |
| 2022-11-07 | $313.49 | $526.28 | 1,575,900 | — | — |
| 2022-11-04 | $308.93 | $518.62 | 2,948,000 | — | — |
| 2022-11-03 | $297.60 | $499.60 | 2,396,100 | — | — |
| 2022-11-02 | $294.34 | $494.13 | 2,587,800 | — | — |
| 2022-11-01 | $298.17 | $500.56 | 1,891,500 | — | — |
| 2022-10-31 | $297.35 | $499.18 | 2,016,100 | — | — |
| 2022-10-28 | $301.80 | $506.65 | 2,249,300 | — | — |
| 2022-10-27 | $293.26 | $492.31 | 2,338,500 | — | — |
| 2022-10-26 | $294.84 | $494.97 | 2,597,200 | — | — |
| 2022-10-25 | $288.18 | $483.79 | 2,999,600 | — | — |
| 2022-10-24 | $278.12 | $466.90 | 4,454,300 | — | — |
| 2022-10-21 | $288.32 | $484.02 | 1,610,500 | — | — |
| 2022-10-20 | $282.23 | $473.80 | 1,345,100 | — | — |
| 2022-10-19 | $283.91 | $476.62 | 1,186,500 | — | — |
| 2022-10-18 | $284.66 | $477.88 | 1,692,800 | — | — |
| 2022-10-17 | $280.92 | $471.60 | 1,508,200 | — | — |
| 2022-10-14 | $275.34 | $462.23 | 1,640,000 | — | — |
| 2022-10-13 | $282.46 | $474.18 | 2,124,500 | — | — |
| 2022-10-12 | $271.59 | $455.94 | 1,437,300 | — | — |
| 2022-10-11 | $271.00 | $454.95 | 1,092,900 | — | — |
| 2022-10-10 | $271.83 | $456.34 | 1,207,900 | — | — |
| 2022-10-07 | $273.20 | $458.64 | 1,587,900 | — | — |
| 2022-10-06 | $278.82 | $468.07 | 2,182,300 | — | — |
| 2022-10-05 | $283.79 | $476.42 | 1,861,400 | — | — |
| 2022-10-04 | $286.46 | $480.90 | 2,425,100 | — | — |
| 2022-10-03 | $275.82 | $463.04 | 3,081,000 | — | — |
| 2022-09-30 | $269.59 | $452.58 | 2,625,100 | — | — |
| 2022-09-29 | $269.61 | $452.61 | 1,463,900 | — | — |
| 2022-09-28 | $271.45 | $455.70 | 1,880,200 | — | — |
| 2022-09-27 | $265.20 | $445.21 | 1,947,400 | — | — |
| 2022-09-26 | $264.25 | $443.61 | 2,174,000 | — | — |
| 2022-09-23 | $269.15 | $451.84 | 1,947,200 | — | — |
| 2022-09-22 | $274.07 | $460.10 | 1,537,400 | — | — |
| 2022-09-21 | $276.53 | $464.23 | 1,428,600 | — | — |
| 2022-09-20 | $281.53 | $472.62 | 1,589,700 | — | — |
| 2022-09-19 | $285.14 | $478.68 | 1,144,000 | — | — |
| 2022-09-16 | $283.36 | $475.70 | 3,278,300 | — | — |
| 2022-09-15 | $282.90 | $474.92 | 1,382,600 | — | — |
| 2022-09-14 | $286.57 | $481.08 | 1,325,300 | — | — |
| 2022-09-13 | $285.58 | $479.42 | 1,752,500 | — | — |
| 2022-09-12 | $294.51 | $494.41 | 1,752,700 | — | — |
| 2022-09-09 | $287.03 | $481.86 | 1,679,400 | — | — |
| 2022-09-08 | $283.91 | $476.62 | 1,510,300 | — | — |
| 2022-09-07 | $285.83 | $479.84 | 1,313,700 | — | — |
| 2022-09-06 | $276.94 | $464.92 | 2,738,500 | — | — |
| 2022-09-02 | $277.71 | $466.21 | 2,400,600 | — | — |
| 2022-09-01 | $279.14 | $468.61 | 3,096,300 | — | — |
| 2022-08-31 | $282.86 | $472.89 | 2,947,800 | — | — |
| 2022-08-30 | $284.65 | $475.88 | 1,674,300 | — | — |
| 2022-08-29 | $287.51 | $480.67 | 1,456,100 | — | — |
| 2022-08-26 | $286.25 | $478.56 | 1,782,500 | — | — |
| 2022-08-25 | $297.12 | $496.73 | 1,332,400 | — | — |
| 2022-08-24 | $293.13 | $490.06 | 1,439,300 | — | — |
| 2022-08-23 | $294.18 | $491.82 | 1,461,600 | — | — |
| 2022-08-22 | $295.79 | $494.51 | 1,966,500 | — | — |
| 2022-08-19 | $303.75 | $507.82 | 1,154,000 | — | — |
| 2022-08-18 | $310.17 | $518.55 | 1,113,600 | — | — |
| 2022-08-17 | $309.46 | $517.36 | 912,200 | — | — |
| 2022-08-16 | $312.29 | $522.09 | 938,400 | — | — |
| 2022-08-15 | $312.21 | $521.96 | 1,263,500 | — | — |
| 2022-08-12 | $311.55 | $520.86 | 1,149,000 | — | — |
| 2022-08-11 | $305.87 | $511.36 | 1,165,400 | — | — |
| 2022-08-10 | $309.40 | $517.26 | 1,246,500 | — | — |
| 2022-08-09 | $300.67 | $502.67 | 884,200 | — | — |
| 2022-08-08 | $300.98 | $503.18 | 1,081,700 | — | — |
| 2022-08-05 | $301.97 | $504.84 | 1,113,100 | — | — |
| 2022-08-04 | $302.24 | $505.29 | 1,451,100 | — | — |
| 2022-08-03 | $300.06 | $501.65 | 1,297,100 | — | — |
| 2022-08-02 | $297.64 | $497.60 | 1,428,100 | — | — |
| 2022-08-01 | $300.07 | $501.66 | 1,247,900 | — | — |
| 2022-07-29 | $302.00 | $504.89 | 1,711,400 | — | — |
| 2022-07-28 | $296.93 | $496.41 | 1,941,300 | — | — |
| 2022-07-27 | $290.45 | $485.58 | 3,179,200 | — | — |
| 2022-07-26 | $286.62 | $479.18 | 1,448,500 | — | — |
| 2022-07-25 | $288.09 | $481.64 | 1,460,700 | — | — |
| 2022-07-22 | $285.54 | $477.37 | 1,203,700 | — | — |
| 2022-07-21 | $287.03 | $479.86 | 1,544,800 | — | — |
| 2022-07-20 | $283.14 | $473.36 | 1,997,000 | — | — |
| 2022-07-19 | $285.75 | $477.72 | 2,097,500 | — | — |
| 2022-07-18 | $277.13 | $463.31 | 2,244,100 | — | — |
| 2022-07-15 | $276.98 | $463.06 | 2,370,100 | — | — |
| 2022-07-14 | $269.01 | $449.74 | 2,473,800 | — | — |
| 2022-07-13 | $274.73 | $459.30 | 2,423,300 | — | — |
| 2022-07-12 | $273.54 | $457.31 | 2,146,600 | — | — |
| 2022-07-11 | $276.77 | $462.71 | 2,251,700 | — | — |
| 2022-07-08 | $273.68 | $457.54 | 1,711,900 | — | — |
| 2022-07-07 | $273.88 | $457.88 | 2,338,000 | — | — |
| 2022-07-06 | $274.29 | $458.56 | 3,484,100 | — | — |
| 2022-07-05 | $270.63 | $452.45 | 4,332,700 | — | — |
| 2022-07-01 | $285.44 | $477.20 | 3,307,600 | — | — |
| 2022-06-30 | $287.53 | $480.70 | 2,926,900 | — | — |
| 2022-06-29 | $291.41 | $487.19 | 1,951,200 | — | — |
| 2022-06-28 | $293.40 | $490.51 | 2,535,500 | — | — |
| 2022-06-27 | $296.26 | $495.29 | 2,714,300 | — | — |
| 2022-06-24 | $303.23 | $506.95 | 23,958,800 | — | — |
| 2022-06-23 | $296.83 | $496.25 | 2,812,400 | — | — |
| 2022-06-22 | $298.40 | $498.87 | 2,768,900 | — | — |
| 2022-06-21 | $298.78 | $499.51 | 3,779,400 | — | — |
| 2022-06-17 | $290.68 | $485.97 | 5,565,600 | — | — |
| 2022-06-16 | $289.72 | $484.36 | 2,986,900 | — | — |
| 2022-06-15 | $299.99 | $501.53 | 1,979,500 | — | — |
| 2022-06-14 | $295.62 | $494.22 | 2,420,300 | — | — |
| 2022-06-13 | $301.33 | $503.77 | 2,039,600 | — | — |
| 2022-06-10 | $310.89 | $519.75 | 2,007,900 | — | — |
| 2022-06-09 | $318.69 | $532.79 | 1,666,100 | — | — |
| 2022-06-08 | $328.60 | $549.36 | 1,917,000 | — | — |
| 2022-06-07 | $335.76 | $561.33 | 1,726,100 | — | — |
| 2022-06-06 | $335.51 | $560.91 | 1,728,400 | — | — |
| 2022-06-03 | $331.90 | $554.88 | 1,332,800 | — | — |
| 2022-06-02 | $333.18 | $557.02 | 2,282,400 | — | — |
| 2022-06-01 | $319.61 | $532.37 | 1,853,800 | — | — |
| 2022-05-31 | $324.68 | $540.82 | 2,510,400 | — | — |
| 2022-05-27 | $329.63 | $549.07 | 1,879,000 | — | — |
| 2022-05-26 | $320.33 | $533.57 | 2,651,600 | — | — |
| 2022-05-25 | $315.85 | $526.11 | 2,260,100 | — | — |
| 2022-05-24 | $320.49 | $533.84 | 1,707,700 | — | — |
| 2022-05-23 | $320.42 | $533.72 | 1,981,100 | — | — |
| 2022-05-20 | $315.18 | $525.00 | 2,372,000 | — | — |
| 2022-05-19 | $310.70 | $517.53 | 1,957,800 | — | — |
| 2022-05-18 | $310.07 | $516.48 | 1,737,200 | — | — |
| 2022-05-17 | $318.77 | $530.98 | 1,396,600 | — | — |
| 2022-05-16 | $309.44 | $515.43 | 1,598,800 | — | — |
| 2022-05-13 | $308.77 | $514.32 | 1,845,400 | — | — |
| 2022-05-12 | $301.34 | $501.94 | 2,455,200 | — | — |
| 2022-05-11 | $300.45 | $500.46 | 1,759,200 | — | — |
| 2022-05-10 | $299.38 | $498.68 | 2,524,900 | — | — |
| 2022-05-09 | $300.27 | $500.16 | 2,027,000 | — | — |
| 2022-05-06 | $308.66 | $514.14 | 2,273,000 | — | — |
| 2022-05-05 | $312.61 | $520.71 | 1,769,500 | — | — |
| 2022-05-04 | $322.24 | $536.76 | 1,730,100 | — | — |
| 2022-05-03 | $314.01 | $523.05 | 1,771,900 | — | — |
| 2022-05-02 | $313.29 | $521.85 | 2,195,400 | — | — |
| 2022-04-29 | $311.96 | $519.63 | 2,534,900 | — | — |
| 2022-04-28 | $315.19 | $525.01 | 3,304,900 | — | — |
| 2022-04-27 | $307.04 | $511.44 | 2,610,900 | — | — |
| 2022-04-26 | $303.53 | $505.59 | 2,500,300 | — | — |
| 2022-04-25 | $313.99 | $523.01 | 2,293,300 | — | — |
| 2022-04-22 | $309.72 | $515.90 | 2,339,100 | — | — |
| 2022-04-21 | $324.37 | $540.30 | 1,475,000 | — | — |
| 2022-04-20 | $326.37 | $543.63 | 1,957,100 | — | — |
| 2022-04-19 | $318.15 | $529.94 | 1,944,600 | — | — |
| 2022-04-18 | $317.54 | $528.93 | 915,800 | — | — |
| 2022-04-14 | $318.52 | $530.56 | 1,785,300 | — | — |
| 2022-04-13 | $319.25 | $531.78 | 1,208,900 | — | — |
| 2022-04-12 | $314.00 | $523.03 | 1,827,900 | — | — |
| 2022-04-11 | $317.15 | $528.28 | 1,235,700 | — | — |
| 2022-04-08 | $317.82 | $529.39 | 1,357,200 | — | — |
| 2022-04-07 | $318.05 | $529.78 | 1,471,400 | — | — |
| 2022-04-06 | $315.05 | $524.78 | 2,257,600 | — | — |
| 2022-04-05 | $321.77 | $535.97 | 1,376,900 | — | — |
| 2022-04-04 | $321.44 | $535.42 | 1,301,800 | — | — |
| 2022-04-01 | $322.73 | $537.57 | 1,477,700 | — | — |
| 2022-03-31 | $319.43 | $532.07 | 2,311,300 | — | — |
| 2022-03-30 | $325.62 | $542.39 | 1,526,700 | — | — |
| 2022-03-29 | $326.34 | $543.58 | 2,514,200 | — | — |
| 2022-03-28 | $322.64 | $537.42 | 1,722,500 | — | — |
| 2022-03-25 | $318.74 | $530.93 | 1,813,500 | — | — |
| 2022-03-24 | $318.04 | $529.76 | 2,115,900 | — | — |
| 2022-03-23 | $307.30 | $511.87 | 1,854,000 | — | — |
| 2022-03-22 | $312.13 | $519.92 | 1,721,900 | — | — |
| 2022-03-21 | $310.70 | $517.53 | 1,556,300 | — | — |
| 2022-03-18 | $311.66 | $519.13 | 3,242,700 | — | — |
| 2022-03-17 | $309.37 | $515.32 | 2,265,300 | — | — |
| 2022-03-16 | $304.53 | $507.26 | 3,535,700 | — | — |
| 2022-03-15 | $294.10 | $489.88 | 3,413,500 | — | — |
| 2022-03-14 | $285.36 | $475.32 | 2,541,100 | — | — |
| 2022-03-11 | $280.76 | $467.66 | 2,007,300 | — | — |
| 2022-03-10 | $283.48 | $472.19 | 2,525,900 | — | — |
| 2022-03-09 | $292.77 | $485.72 | 4,117,600 | — | — |
| 2022-03-08 | $271.44 | $450.33 | 3,117,300 | — | — |
| 2022-03-07 | $270.99 | $449.58 | 3,732,000 | — | — |
| 2022-03-04 | $281.43 | $466.90 | 3,849,600 | — | — |
| 2022-03-03 | $287.41 | $476.83 | 3,092,200 | — | — |
| 2022-03-02 | $290.20 | $481.45 | 2,964,500 | — | — |
| 2022-03-01 | $282.56 | $468.78 | 3,439,200 | — | — |
| 2022-02-28 | $293.24 | $486.50 | 3,233,300 | — | — |
| 2022-02-25 | $297.49 | $493.55 | 2,888,900 | — | — |
| 2022-02-24 | $285.25 | $473.24 | 4,444,500 | — | — |
| 2022-02-23 | $291.09 | $482.93 | 3,391,600 | — | — |
| 2022-02-22 | $293.59 | $487.08 | 3,590,700 | — | — |
| 2022-02-18 | $302.86 | $502.46 | 2,871,400 | — | — |
| 2022-02-17 | $298.97 | $496.00 | 2,055,900 | — | — |
| 2022-02-16 | $303.83 | $504.07 | 1,805,400 | — | — |
| 2022-02-15 | $301.90 | $500.87 | 1,697,600 | — | — |
| 2022-02-14 | $293.51 | $486.95 | 1,774,400 | — | — |
| 2022-02-11 | $294.73 | $488.97 | 2,209,700 | — | — |
| 2022-02-10 | $308.85 | $512.40 | 2,497,900 | — | — |
| 2022-02-09 | $304.15 | $504.60 | 1,880,800 | — | — |
| 2022-02-08 | $298.71 | $495.57 | 1,993,000 | — | — |
| 2022-02-07 | $296.47 | $491.86 | 2,533,400 | — | — |
| 2022-02-04 | $297.98 | $494.36 | 3,291,600 | — | — |
| 2022-02-03 | $311.80 | $517.29 | 1,556,300 | — | — |
| 2022-02-02 | $322.29 | $534.69 | 1,730,400 | — | — |
| 2022-02-01 | $321.41 | $533.23 | 1,875,800 | — | — |
| 2022-01-31 | $318.68 | $528.70 | 2,381,400 | — | — |
| 2022-01-28 | $314.94 | $522.50 | 1,898,400 | — | — |
| 2022-01-27 | $311.35 | $516.54 | 2,151,600 | — | — |
| 2022-01-26 | $308.93 | $512.53 | 2,092,900 | — | — |
| 2022-01-25 | $313.59 | $520.26 | 1,941,600 | — | — |
| 2022-01-24 | $316.16 | $524.52 | 2,877,700 | — | — |
| 2022-01-21 | $316.12 | $524.46 | 1,921,800 | — | — |
| 2022-01-20 | $321.68 | $533.68 | 1,611,700 | — | — |
| 2022-01-19 | $322.19 | $534.53 | 1,442,400 | — | — |
| 2022-01-18 | $321.16 | $532.82 | 2,207,400 | — | — |
| 2022-01-14 | $328.63 | $545.21 | 1,850,700 | — | — |
| 2022-01-13 | $333.41 | $553.14 | 1,446,200 | — | — |
| 2022-01-12 | $341.29 | $566.22 | 1,274,400 | — | — |
| 2022-01-11 | $336.43 | $558.15 | 1,571,700 | — | — |
| 2022-01-10 | $335.43 | $556.49 | 1,415,600 | — | — |
| 2022-01-07 | $336.28 | $557.90 | 1,441,000 | — | — |
| 2022-01-06 | $338.01 | $560.77 | 1,649,400 | — | — |
| 2022-01-05 | $346.41 | $574.71 | 1,654,900 | — | — |
| 2022-01-04 | $344.81 | $572.06 | 1,919,900 | — | — |
| 2022-01-03 | $338.64 | $561.82 | 1,514,700 | — | — |