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
- 1970-01-02 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 | $486.49 | $1,382.15 | 910,000 | — | — |
| 2022-12-29 | $487.05 | $1,383.74 | 764,000 | — | — |
| 2022-12-28 | $483.22 | $1,372.86 | 810,300 | — | — |
| 2022-12-27 | $485.50 | $1,379.33 | 788,800 | — | — |
| 2022-12-23 | $483.29 | $1,373.06 | 661,600 | — | — |
| 2022-12-22 | $479.30 | $1,361.72 | 1,520,700 | — | — |
| 2022-12-21 | $487.65 | $1,385.44 | 988,300 | — | — |
| 2022-12-20 | $486.15 | $1,381.18 | 1,014,300 | — | — |
| 2022-12-19 | $481.79 | $1,368.79 | 929,700 | — | — |
| 2022-12-16 | $481.79 | $1,368.79 | 2,590,600 | — | — |
| 2022-12-15 | $478.79 | $1,360.27 | 1,067,300 | — | — |
| 2022-12-14 | $485.19 | $1,378.45 | 1,071,800 | — | — |
| 2022-12-13 | $480.22 | $1,364.33 | 1,730,900 | — | — |
| 2022-12-12 | $486.32 | $1,381.66 | 1,129,200 | — | — |
| 2022-12-09 | $483.58 | $1,373.88 | 856,400 | — | — |
| 2022-12-08 | $485.38 | $1,378.99 | 762,200 | — | — |
| 2022-12-07 | $481.20 | $1,367.12 | 999,800 | — | — |
| 2022-12-06 | $484.00 | $1,375.07 | 1,076,500 | — | — |
| 2022-12-05 | $490.67 | $1,394.02 | 1,357,200 | — | — |
| 2022-12-02 | $496.23 | $1,409.82 | 1,744,400 | — | — |
| 2022-12-01 | $483.69 | $1,374.19 | 913,600 | — | — |
| 2022-11-30 | $485.19 | $1,378.45 | 1,470,000 | — | — |
| 2022-11-29 | $484.10 | $1,366.83 | 802,600 | — | — |
| 2022-11-28 | $483.21 | $1,364.32 | 939,000 | — | — |
| 2022-11-25 | $483.46 | $1,365.03 | 321,500 | — | — |
| 2022-11-23 | $481.07 | $1,358.28 | 1,020,200 | — | — |
| 2022-11-22 | $479.50 | $1,353.85 | 838,400 | — | — |
| 2022-11-21 | $480.94 | $1,357.91 | 1,730,500 | — | — |
| 2022-11-18 | $476.82 | $1,346.28 | 2,160,300 | — | — |
| 2022-11-17 | $472.77 | $1,334.84 | 1,401,900 | — | — |
| 2022-11-16 | $466.24 | $1,316.41 | 1,022,600 | — | — |
| 2022-11-15 | $467.25 | $1,319.26 | 3,272,800 | — | — |
| 2022-11-14 | $462.04 | $1,304.55 | 2,286,700 | — | — |
| 2022-11-11 | $463.86 | $1,309.69 | 3,061,800 | — | — |
| 2022-11-10 | $490.77 | $1,385.67 | 1,601,000 | — | — |
| 2022-11-09 | $485.18 | $1,369.88 | 1,383,200 | — | — |
| 2022-11-08 | $494.12 | $1,395.12 | 1,221,000 | — | — |
| 2022-11-07 | $488.63 | $1,379.62 | 944,800 | — | — |
| 2022-11-04 | $481.67 | $1,359.97 | 1,481,100 | — | — |
| 2022-11-03 | $484.82 | $1,368.87 | 1,291,100 | — | — |
| 2022-11-02 | $482.06 | $1,361.07 | 1,291,800 | — | — |
| 2022-11-01 | $485.63 | $1,371.15 | 1,229,700 | — | — |
| 2022-10-31 | $486.68 | $1,374.12 | 1,288,200 | — | — |
| 2022-10-28 | $484.87 | $1,369.01 | 2,045,300 | — | — |
| 2022-10-27 | $471.93 | $1,332.47 | 1,513,700 | — | — |
| 2022-10-26 | $462.56 | $1,306.02 | 1,554,600 | — | — |
| 2022-10-25 | $460.15 | $1,299.21 | 1,537,000 | — | — |
| 2022-10-24 | $457.46 | $1,291.62 | 2,013,600 | — | — |
| 2022-10-21 | $454.61 | $1,283.57 | 1,620,200 | — | — |
| 2022-10-20 | $444.34 | $1,254.57 | 1,781,300 | — | — |
| 2022-10-19 | $439.96 | $1,242.21 | 2,623,700 | — | — |
| 2022-10-18 | $431.84 | $1,219.28 | 4,588,500 | — | — |
| 2022-10-17 | $397.31 | $1,121.79 | 1,617,200 | — | — |
| 2022-10-14 | $389.41 | $1,099.48 | 1,369,100 | — | — |
| 2022-10-13 | $405.96 | $1,146.21 | 1,012,700 | — | — |
| 2022-10-12 | $397.42 | $1,122.10 | 921,700 | — | — |
| 2022-10-11 | $411.06 | $1,160.61 | 1,013,600 | — | — |
| 2022-10-10 | $409.99 | $1,157.59 | 1,112,500 | — | — |
| 2022-10-07 | $403.96 | $1,140.56 | 1,124,700 | — | — |
| 2022-10-06 | $399.61 | $1,128.28 | 746,700 | — | — |
| 2022-10-05 | $402.51 | $1,136.47 | 828,400 | — | — |
| 2022-10-04 | $406.11 | $1,146.63 | 1,060,000 | — | — |
| 2022-10-03 | $399.74 | $1,128.65 | 1,273,800 | — | — |
| 2022-09-30 | $386.29 | $1,090.67 | 1,343,700 | — | — |
| 2022-09-29 | $389.79 | $1,100.55 | 1,127,700 | — | — |
| 2022-09-28 | $400.00 | $1,129.38 | 1,161,500 | — | — |
| 2022-09-27 | $399.74 | $1,128.65 | 1,051,900 | — | — |
| 2022-09-26 | $407.65 | $1,150.98 | 1,208,300 | — | — |
| 2022-09-23 | $413.07 | $1,166.28 | 1,874,600 | — | — |
| 2022-09-22 | $422.08 | $1,191.72 | 1,409,900 | — | — |
| 2022-09-21 | $420.20 | $1,186.41 | 2,106,400 | — | — |
| 2022-09-20 | $420.58 | $1,187.49 | 1,112,100 | — | — |
| 2022-09-19 | $416.52 | $1,176.02 | 695,500 | — | — |
| 2022-09-16 | $414.29 | $1,169.73 | 2,023,300 | — | — |
| 2022-09-15 | $413.59 | $1,167.75 | 1,189,200 | — | — |
| 2022-09-14 | $416.63 | $1,176.33 | 1,004,100 | — | — |
| 2022-09-13 | $409.33 | $1,155.72 | 1,621,200 | — | — |
| 2022-09-12 | $418.64 | $1,182.01 | 1,349,700 | — | — |
| 2022-09-09 | $421.53 | $1,190.17 | 1,284,600 | — | — |
| 2022-09-08 | $419.65 | $1,184.86 | 1,112,600 | — | — |
| 2022-09-07 | $420.14 | $1,186.25 | 1,255,700 | — | — |
| 2022-09-06 | $417.78 | $1,179.58 | 962,500 | — | — |
| 2022-09-02 | $418.57 | $1,181.81 | 869,800 | — | — |
| 2022-09-01 | $422.61 | $1,193.22 | 948,800 | — | — |
| 2022-08-31 | $420.11 | $1,186.16 | 909,300 | — | — |
| 2022-08-30 | $425.11 | $1,192.37 | 976,100 | — | — |
| 2022-08-29 | $429.68 | $1,205.19 | 868,100 | — | — |
| 2022-08-26 | $431.13 | $1,209.26 | 876,200 | — | — |
| 2022-08-25 | $438.64 | $1,230.32 | 727,600 | — | — |
| 2022-08-24 | $433.71 | $1,216.49 | 740,200 | — | — |
| 2022-08-23 | $433.12 | $1,214.84 | 915,200 | — | — |
| 2022-08-22 | $432.33 | $1,212.62 | 1,086,700 | — | — |
| 2022-08-19 | $440.03 | $1,234.22 | 1,013,600 | — | — |
| 2022-08-18 | $439.35 | $1,232.31 | 866,500 | — | — |
| 2022-08-17 | $441.59 | $1,238.60 | 996,500 | — | — |
| 2022-08-16 | $440.16 | $1,234.59 | 851,100 | — | — |
| 2022-08-15 | $438.01 | $1,228.55 | 884,900 | — | — |
| 2022-08-12 | $434.24 | $1,217.98 | 978,000 | — | — |
| 2022-08-11 | $428.85 | $1,202.86 | 949,300 | — | — |
| 2022-08-10 | $429.99 | $1,206.06 | 1,409,300 | — | — |
| 2022-08-09 | $428.55 | $1,202.02 | 747,400 | — | — |
| 2022-08-08 | $423.86 | $1,188.87 | 814,800 | — | — |
| 2022-08-05 | $426.41 | $1,196.02 | 932,500 | — | — |
| 2022-08-04 | $428.13 | $1,200.84 | 1,126,400 | — | — |
| 2022-08-03 | $429.30 | $1,204.12 | 1,330,500 | — | — |
| 2022-08-02 | $428.78 | $1,202.67 | 2,453,900 | — | — |
| 2022-08-01 | $419.28 | $1,176.02 | 1,721,900 | — | — |
| 2022-07-29 | $413.81 | $1,160.68 | 1,493,500 | — | — |
| 2022-07-28 | $406.08 | $1,139.00 | 1,014,600 | — | — |
| 2022-07-27 | $398.54 | $1,117.85 | 838,600 | — | — |
| 2022-07-26 | $396.81 | $1,112.99 | 992,400 | — | — |
| 2022-07-25 | $399.80 | $1,121.38 | 1,038,300 | — | — |
| 2022-07-22 | $394.74 | $1,107.19 | 769,400 | — | — |
| 2022-07-21 | $395.20 | $1,108.48 | 941,000 | — | — |
| 2022-07-20 | $395.22 | $1,108.53 | 1,560,300 | — | — |
| 2022-07-19 | $390.38 | $1,094.96 | 3,023,800 | — | — |
| 2022-07-18 | $387.28 | $1,086.26 | 2,759,700 | — | — |
| 2022-07-15 | $398.38 | $1,117.40 | 1,223,200 | — | — |
| 2022-07-14 | $400.31 | $1,122.81 | 1,160,700 | — | — |
| 2022-07-13 | $408.00 | $1,144.38 | 1,155,500 | — | — |
| 2022-07-12 | $413.99 | $1,161.18 | 680,500 | — | — |
| 2022-07-11 | $419.07 | $1,175.43 | 602,600 | — | — |
| 2022-07-08 | $420.35 | $1,179.02 | 682,000 | — | — |
| 2022-07-07 | $422.19 | $1,184.18 | 1,177,100 | — | — |
| 2022-07-06 | $425.89 | $1,194.56 | 1,044,900 | — | — |
| 2022-07-05 | $415.25 | $1,164.72 | 1,712,800 | — | — |
| 2022-07-01 | $433.52 | $1,215.96 | 1,296,900 | — | — |
| 2022-06-30 | $429.96 | $1,205.98 | 1,269,500 | — | — |
| 2022-06-29 | $418.89 | $1,174.93 | 733,800 | — | — |
| 2022-06-28 | $420.71 | $1,180.03 | 953,300 | — | — |
| 2022-06-27 | $419.25 | $1,175.94 | 779,000 | — | — |
| 2022-06-24 | $419.04 | $1,175.35 | 1,768,000 | — | — |
| 2022-06-23 | $410.62 | $1,151.73 | 988,700 | — | — |
| 2022-06-22 | $415.45 | $1,165.28 | 1,073,300 | — | — |
| 2022-06-21 | $418.96 | $1,175.12 | 1,474,400 | — | — |
| 2022-06-17 | $404.01 | $1,133.19 | 3,757,100 | — | — |
| 2022-06-16 | $404.79 | $1,135.38 | 1,580,300 | — | — |
| 2022-06-15 | $414.10 | $1,161.49 | 1,241,700 | — | — |
| 2022-06-14 | $416.17 | $1,167.30 | 1,497,800 | — | — |
| 2022-06-13 | $423.93 | $1,189.06 | 1,483,000 | — | — |
| 2022-06-10 | $430.19 | $1,206.62 | 1,165,700 | — | — |
| 2022-06-09 | $432.72 | $1,213.72 | 995,100 | — | — |
| 2022-06-08 | $443.41 | $1,243.70 | 1,151,600 | — | — |
| 2022-06-07 | $456.30 | $1,279.86 | 1,126,000 | — | — |
| 2022-06-06 | $443.41 | $1,243.70 | 690,000 | — | — |
| 2022-06-03 | $442.69 | $1,241.68 | 928,000 | — | — |
| 2022-06-02 | $441.11 | $1,237.25 | 1,210,000 | — | — |
| 2022-06-01 | $439.30 | $1,232.17 | 1,199,000 | — | — |
| 2022-05-31 | $440.11 | $1,234.45 | 2,539,100 | — | — |
| 2022-05-27 | $450.56 | $1,255.90 | 1,265,800 | — | — |
| 2022-05-26 | $447.99 | $1,248.74 | 1,143,100 | — | — |
| 2022-05-25 | $447.54 | $1,247.48 | 1,032,200 | — | — |
| 2022-05-24 | $442.78 | $1,234.22 | 1,034,100 | — | — |
| 2022-05-23 | $433.03 | $1,207.04 | 1,038,200 | — | — |
| 2022-05-20 | $424.15 | $1,182.29 | 1,632,500 | — | — |
| 2022-05-19 | $425.62 | $1,186.38 | 1,539,800 | — | — |
| 2022-05-18 | $434.33 | $1,210.66 | 986,900 | — | — |
| 2022-05-17 | $441.00 | $1,229.25 | 798,100 | — | — |
| 2022-05-16 | $437.55 | $1,219.64 | 1,004,700 | — | — |
| 2022-05-13 | $435.17 | $1,213.00 | 1,114,700 | — | — |
| 2022-05-12 | $434.59 | $1,211.39 | 1,390,200 | — | — |
| 2022-05-11 | $440.41 | $1,227.61 | 1,018,200 | — | — |
| 2022-05-10 | $439.13 | $1,224.04 | 978,500 | — | — |
| 2022-05-09 | $438.84 | $1,223.23 | 1,354,500 | — | — |
| 2022-05-06 | $449.43 | $1,252.75 | 1,409,800 | — | — |
| 2022-05-05 | $443.15 | $1,235.25 | 1,183,800 | — | — |
| 2022-05-04 | $445.74 | $1,242.47 | 1,172,600 | — | — |
| 2022-05-03 | $434.77 | $1,211.89 | 1,332,000 | — | — |
| 2022-05-02 | $430.81 | $1,200.85 | 1,397,100 | — | — |
| 2022-04-29 | $432.12 | $1,204.50 | 1,479,500 | — | — |
| 2022-04-28 | $441.71 | $1,231.23 | 1,348,800 | — | — |
| 2022-04-27 | $444.98 | $1,240.35 | 1,017,500 | — | — |
| 2022-04-26 | $446.09 | $1,243.44 | 1,440,400 | — | — |
| 2022-04-25 | $442.89 | $1,234.52 | 1,499,800 | — | — |
| 2022-04-22 | $445.79 | $1,242.61 | 1,451,700 | — | — |
| 2022-04-21 | $439.54 | $1,225.18 | 1,937,600 | — | — |
| 2022-04-20 | $453.87 | $1,265.13 | 1,636,200 | — | — |
| 2022-04-19 | $459.90 | $1,281.94 | 2,044,000 | — | — |
| 2022-04-18 | $467.44 | $1,302.95 | 1,638,900 | — | — |
| 2022-04-14 | $467.66 | $1,303.57 | 1,965,200 | — | — |
| 2022-04-13 | $469.19 | $1,307.83 | 1,212,400 | — | — |
| 2022-04-12 | $467.55 | $1,303.26 | 1,502,300 | — | — |
| 2022-04-11 | $464.25 | $1,294.06 | 1,911,200 | — | — |
| 2022-04-08 | $461.52 | $1,286.45 | 1,710,700 | — | — |
| 2022-04-07 | $465.51 | $1,297.57 | 2,032,700 | — | — |
| 2022-04-06 | $454.58 | $1,267.11 | 1,941,400 | — | — |
| 2022-04-05 | $447.24 | $1,246.65 | 2,240,200 | — | — |
| 2022-04-04 | $444.01 | $1,237.64 | 1,166,300 | — | — |
| 2022-04-01 | $445.98 | $1,243.14 | 1,174,200 | — | — |
| 2022-03-31 | $441.40 | $1,230.37 | 1,660,700 | — | — |
| 2022-03-30 | $445.95 | $1,243.05 | 1,719,500 | — | — |
| 2022-03-29 | $437.15 | $1,218.52 | 2,451,100 | — | — |
| 2022-03-28 | $444.98 | $1,240.35 | 1,676,200 | — | — |
| 2022-03-25 | $453.66 | $1,264.54 | 1,646,300 | — | — |
| 2022-03-24 | $449.73 | $1,253.59 | 1,375,400 | — | — |
| 2022-03-23 | $445.25 | $1,241.10 | 1,715,100 | — | — |
| 2022-03-22 | $440.59 | $1,228.11 | 2,113,800 | — | — |
| 2022-03-21 | $440.00 | $1,226.47 | 3,245,200 | — | — |
| 2022-03-18 | $426.18 | $1,187.94 | 5,215,700 | — | — |
| 2022-03-17 | $428.59 | $1,194.66 | 2,947,700 | — | — |
| 2022-03-16 | $421.34 | $1,174.45 | 5,815,500 | — | — |
| 2022-03-15 | $448.67 | $1,250.63 | 1,778,700 | — | — |
| 2022-03-14 | $444.45 | $1,238.87 | 2,475,700 | — | — |
| 2022-03-11 | $439.04 | $1,223.79 | 2,649,100 | — | — |
| 2022-03-10 | $444.36 | $1,238.62 | 3,049,600 | — | — |
| 2022-03-09 | $448.72 | $1,250.77 | 3,477,300 | — | — |
| 2022-03-08 | $448.99 | $1,251.53 | 4,133,700 | — | — |
| 2022-03-07 | $466.15 | $1,299.36 | 5,210,100 | — | — |
| 2022-03-04 | $458.15 | $1,277.06 | 3,320,300 | — | — |
| 2022-03-03 | $447.82 | $1,248.26 | 4,603,500 | — | — |
| 2022-03-02 | $450.00 | $1,254.34 | 5,003,400 | — | — |
| 2022-03-01 | $456.61 | $1,272.77 | 5,719,300 | — | — |
| 2022-02-28 | $433.80 | $1,209.19 | 5,808,600 | — | — |
| 2022-02-25 | $409.49 | $1,133.62 | 3,376,300 | — | — |
| 2022-02-24 | $395.71 | $1,095.47 | 4,140,900 | — | — |
| 2022-02-23 | $388.90 | $1,076.62 | 1,839,500 | — | — |
| 2022-02-22 | $386.20 | $1,069.14 | 1,680,900 | — | — |
| 2022-02-18 | $386.46 | $1,069.86 | 1,459,900 | — | — |
| 2022-02-17 | $388.77 | $1,076.26 | 1,248,800 | — | — |
| 2022-02-16 | $386.90 | $1,071.08 | 1,776,800 | — | — |
| 2022-02-15 | $382.22 | $1,058.12 | 2,418,600 | — | — |
| 2022-02-14 | $386.97 | $1,071.27 | 2,799,800 | — | — |
| 2022-02-11 | $396.19 | $1,096.80 | 3,276,400 | — | — |
| 2022-02-10 | $385.43 | $1,067.01 | 2,301,100 | — | — |
| 2022-02-09 | $394.54 | $1,092.23 | 1,541,900 | — | — |
| 2022-02-08 | $396.04 | $1,096.38 | 1,311,400 | — | — |
| 2022-02-07 | $392.34 | $1,086.14 | 1,243,000 | — | — |
| 2022-02-04 | $389.33 | $1,077.81 | 1,645,800 | — | — |
| 2022-02-03 | $389.70 | $1,078.83 | 1,649,000 | — | — |
| 2022-02-02 | $387.34 | $1,072.30 | 1,620,600 | — | — |
| 2022-02-01 | $387.01 | $1,071.39 | 1,951,100 | — | — |
| 2022-01-31 | $389.13 | $1,077.25 | 2,363,400 | — | — |
| 2022-01-28 | $393.15 | $1,088.38 | 2,145,100 | — | — |
| 2022-01-27 | $389.08 | $1,077.12 | 2,566,200 | — | — |
| 2022-01-26 | $391.24 | $1,083.10 | 3,640,500 | — | — |
| 2022-01-25 | $387.17 | $1,071.83 | 3,182,400 | — | — |
| 2022-01-24 | $373.33 | $1,033.51 | 3,022,300 | — | — |
| 2022-01-21 | $371.20 | $1,027.62 | 2,795,400 | — | — |
| 2022-01-20 | $375.13 | $1,038.50 | 2,109,100 | — | — |
| 2022-01-19 | $377.33 | $1,044.59 | 3,336,700 | — | — |
| 2022-01-18 | $376.54 | $1,042.40 | 2,471,600 | — | — |
| 2022-01-14 | $372.62 | $1,031.55 | 2,165,000 | — | — |
| 2022-01-13 | $365.18 | $1,010.95 | 1,244,000 | — | — |
| 2022-01-12 | $361.30 | $1,000.21 | 1,477,100 | — | — |
| 2022-01-11 | $364.14 | $1,008.07 | 1,128,000 | — | — |
| 2022-01-10 | $363.25 | $1,005.61 | 2,389,900 | — | — |
| 2022-01-07 | $360.14 | $997.00 | 1,634,600 | — | — |
| 2022-01-06 | $358.00 | $991.07 | 1,368,800 | — | — |
| 2022-01-05 | $358.14 | $991.46 | 1,682,200 | — | — |
| 2022-01-04 | $361.99 | $1,002.12 | 1,361,100 | — | — |
| 2022-01-03 | $354.36 | $981.00 | 1,205,700 | — | — |