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
- 2006-03-15 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 | $629.65 | $1,481.73 | 164,600 | — | — |
| 2022-12-29 | $628.40 | $1,478.79 | 190,700 | — | — |
| 2022-12-28 | $621.70 | $1,463.03 | 245,700 | — | — |
| 2022-12-27 | $626.45 | $1,474.20 | 184,200 | — | — |
| 2022-12-23 | $620.32 | $1,459.78 | 153,500 | — | — |
| 2022-12-22 | $619.05 | $1,456.79 | 296,200 | — | — |
| 2022-12-21 | $627.64 | $1,477.00 | 241,800 | — | — |
| 2022-12-20 | $610.16 | $1,435.87 | 266,100 | — | — |
| 2022-12-19 | $602.05 | $1,416.78 | 217,200 | — | — |
| 2022-12-16 | $605.73 | $1,425.44 | 424,300 | — | — |
| 2022-12-15 | $612.15 | $1,440.55 | 264,300 | — | — |
| 2022-12-14 | $628.01 | $1,477.87 | 447,000 | — | — |
| 2022-12-13 | $626.59 | $1,474.53 | 434,300 | — | — |
| 2022-12-12 | $618.02 | $1,454.37 | 261,500 | — | — |
| 2022-12-09 | $609.70 | $1,434.79 | 181,700 | — | — |
| 2022-12-08 | $614.47 | $1,446.01 | 328,200 | — | — |
| 2022-12-07 | $609.69 | $1,434.76 | 305,700 | — | — |
| 2022-12-06 | $607.45 | $1,429.49 | 166,500 | — | — |
| 2022-12-05 | $616.85 | $1,451.61 | 216,400 | — | — |
| 2022-12-02 | $621.82 | $1,463.31 | 475,200 | — | — |
| 2022-12-01 | $634.64 | $1,493.48 | 244,200 | — | — |
| 2022-11-30 | $628.50 | $1,479.03 | 464,600 | — | — |
| 2022-11-29 | $609.88 | $1,435.21 | 214,400 | — | — |
| 2022-11-28 | $606.09 | $1,426.29 | 312,700 | — | — |
| 2022-11-25 | $636.54 | $1,497.95 | 74,300 | — | — |
| 2022-11-23 | $639.04 | $1,503.83 | 216,100 | — | — |
| 2022-11-22 | $629.36 | $1,481.05 | 274,000 | — | — |
| 2022-11-21 | $616.39 | $1,450.53 | 194,500 | — | — |
| 2022-11-18 | $620.61 | $1,460.46 | 223,900 | — | — |
| 2022-11-17 | $602.08 | $1,416.85 | 186,100 | — | — |
| 2022-11-16 | $612.57 | $1,441.54 | 299,300 | — | — |
| 2022-11-15 | $618.01 | $1,454.34 | 401,800 | — | — |
| 2022-11-14 | $616.14 | $1,449.94 | 273,700 | — | — |
| 2022-11-11 | $626.25 | $1,473.73 | 325,200 | — | — |
| 2022-11-10 | $640.02 | $1,506.14 | 666,700 | — | — |
| 2022-11-09 | $582.80 | $1,371.48 | 390,400 | — | — |
| 2022-11-08 | $594.08 | $1,398.03 | 241,300 | — | — |
| 2022-11-07 | $584.88 | $1,376.38 | 275,700 | — | — |
| 2022-11-04 | $579.61 | $1,363.98 | 344,300 | — | — |
| 2022-11-03 | $563.10 | $1,325.12 | 266,400 | — | — |
| 2022-11-02 | $557.71 | $1,312.44 | 225,500 | — | — |
| 2022-11-01 | $575.52 | $1,354.35 | 163,700 | — | — |
| 2022-10-31 | $575.76 | $1,354.92 | 194,900 | — | — |
| 2022-10-28 | $581.55 | $1,368.54 | 223,500 | — | — |
| 2022-10-27 | $564.35 | $1,328.07 | 221,800 | — | — |
| 2022-10-26 | $554.82 | $1,305.64 | 220,100 | — | — |
| 2022-10-25 | $555.04 | $1,306.16 | 268,700 | — | — |
| 2022-10-24 | $542.58 | $1,276.83 | 188,300 | — | — |
| 2022-10-21 | $537.88 | $1,265.77 | 293,600 | — | — |
| 2022-10-20 | $531.02 | $1,249.63 | 198,200 | — | — |
| 2022-10-19 | $541.50 | $1,274.29 | 293,600 | — | — |
| 2022-10-18 | $540.21 | $1,271.26 | 331,100 | — | — |
| 2022-10-17 | $525.61 | $1,236.90 | 252,100 | — | — |
| 2022-10-14 | $514.28 | $1,210.24 | 236,700 | — | — |
| 2022-10-13 | $521.71 | $1,227.72 | 317,600 | — | — |
| 2022-10-12 | $509.83 | $1,199.77 | 399,300 | — | — |
| 2022-10-11 | $522.59 | $1,229.79 | 312,500 | — | — |
| 2022-10-10 | $531.52 | $1,250.81 | 212,400 | — | — |
| 2022-10-07 | $533.48 | $1,255.42 | 215,600 | — | — |
| 2022-10-06 | $547.00 | $1,287.24 | 187,600 | — | — |
| 2022-10-05 | $551.75 | $1,298.41 | 253,700 | — | — |
| 2022-10-04 | $563.52 | $1,326.11 | 268,200 | — | — |
| 2022-10-03 | $542.35 | $1,276.29 | 220,200 | — | — |
| 2022-09-30 | $524.82 | $1,235.04 | 340,000 | — | — |
| 2022-09-29 | $530.40 | $1,248.17 | 223,500 | — | — |
| 2022-09-28 | $540.24 | $1,271.33 | 318,000 | — | — |
| 2022-09-27 | $531.83 | $1,251.54 | 355,400 | — | — |
| 2022-09-26 | $531.44 | $1,250.62 | 268,300 | — | — |
| 2022-09-23 | $540.51 | $1,271.96 | 259,800 | — | — |
| 2022-09-22 | $554.70 | $1,305.36 | 255,200 | — | — |
| 2022-09-21 | $567.06 | $1,334.44 | 302,900 | — | — |
| 2022-09-20 | $584.71 | $1,375.98 | 268,200 | — | — |
| 2022-09-19 | $592.04 | $1,393.23 | 264,800 | — | — |
| 2022-09-16 | $581.93 | $1,369.44 | 407,800 | — | — |
| 2022-09-15 | $587.10 | $1,381.60 | 192,700 | — | — |
| 2022-09-14 | $600.14 | $1,412.29 | 207,700 | — | — |
| 2022-09-13 | $593.73 | $1,397.20 | 197,500 | — | — |
| 2022-09-12 | $628.37 | $1,478.72 | 311,100 | — | — |
| 2022-09-09 | $619.92 | $1,458.84 | 221,300 | — | — |
| 2022-09-08 | $615.58 | $1,448.62 | 169,100 | — | — |
| 2022-09-07 | $614.87 | $1,446.95 | 212,800 | — | — |
| 2022-09-06 | $601.39 | $1,415.23 | 193,300 | — | — |
| 2022-09-02 | $601.20 | $1,414.78 | 196,100 | — | — |
| 2022-09-01 | $605.43 | $1,424.74 | 249,200 | — | — |
| 2022-08-31 | $600.39 | $1,412.88 | 287,700 | — | — |
| 2022-08-30 | $606.98 | $1,428.39 | 344,300 | — | — |
| 2022-08-29 | $622.80 | $1,465.61 | 156,700 | — | — |
| 2022-08-26 | $631.02 | $1,484.96 | 179,400 | — | — |
| 2022-08-25 | $654.13 | $1,539.34 | 148,600 | — | — |
| 2022-08-24 | $643.04 | $1,513.24 | 173,400 | — | — |
| 2022-08-23 | $638.77 | $1,503.20 | 302,300 | — | — |
| 2022-08-22 | $631.50 | $1,486.09 | 512,800 | — | — |
| 2022-08-19 | $646.00 | $1,520.21 | 323,400 | — | — |
| 2022-08-18 | $655.50 | $1,542.57 | 246,500 | — | — |
| 2022-08-17 | $668.83 | $1,530.40 | 272,400 | — | — |
| 2022-08-16 | $677.36 | $1,549.92 | 216,200 | — | — |
| 2022-08-15 | $677.01 | $1,549.12 | 191,600 | — | — |
| 2022-08-12 | $676.60 | $1,548.18 | 380,400 | — | — |
| 2022-08-11 | $661.50 | $1,513.63 | 296,700 | — | — |
| 2022-08-10 | $666.06 | $1,524.06 | 406,800 | — | — |
| 2022-08-09 | $644.04 | $1,473.68 | 274,100 | — | — |
| 2022-08-08 | $641.18 | $1,467.13 | 241,600 | — | — |
| 2022-08-05 | $638.30 | $1,460.54 | 198,800 | — | — |
| 2022-08-04 | $635.91 | $1,455.07 | 139,000 | — | — |
| 2022-08-03 | $633.45 | $1,449.44 | 188,200 | — | — |
| 2022-08-02 | $626.21 | $1,432.88 | 245,400 | — | — |
| 2022-08-01 | $630.00 | $1,441.55 | 330,300 | — | — |
| 2022-07-29 | $622.34 | $1,424.02 | 207,200 | — | — |
| 2022-07-28 | $610.27 | $1,396.40 | 317,200 | — | — |
| 2022-07-27 | $599.67 | $1,372.15 | 339,300 | — | — |
| 2022-07-26 | $586.25 | $1,341.44 | 245,300 | — | — |
| 2022-07-25 | $586.12 | $1,341.14 | 150,700 | — | — |
| 2022-07-22 | $581.12 | $1,329.70 | 186,300 | — | — |
| 2022-07-21 | $590.92 | $1,352.13 | 313,100 | — | — |
| 2022-07-20 | $585.10 | $1,338.81 | 265,400 | — | — |
| 2022-07-19 | $574.01 | $1,313.43 | 398,500 | — | — |
| 2022-07-18 | $541.70 | $1,239.50 | 313,500 | — | — |
| 2022-07-15 | $538.16 | $1,231.40 | 199,500 | — | — |
| 2022-07-14 | $534.61 | $1,223.28 | 255,900 | — | — |
| 2022-07-13 | $541.97 | $1,240.12 | 280,400 | — | — |
| 2022-07-12 | $541.73 | $1,239.57 | 327,900 | — | — |
| 2022-07-11 | $530.80 | $1,214.56 | 147,700 | — | — |
| 2022-07-08 | $536.66 | $1,227.97 | 124,400 | — | — |
| 2022-07-07 | $534.57 | $1,223.19 | 195,200 | — | — |
| 2022-07-06 | $529.16 | $1,210.81 | 199,800 | — | — |
| 2022-07-05 | $527.27 | $1,206.49 | 374,100 | — | — |
| 2022-07-01 | $541.69 | $1,239.48 | 226,200 | — | — |
| 2022-06-30 | $536.67 | $1,227.99 | 341,600 | — | — |
| 2022-06-29 | $525.58 | $1,202.62 | 313,900 | — | — |
| 2022-06-28 | $532.60 | $1,218.68 | 301,300 | — | — |
| 2022-06-27 | $533.80 | $1,221.43 | 284,800 | — | — |
| 2022-06-24 | $538.75 | $1,232.75 | 478,300 | — | — |
| 2022-06-23 | $518.83 | $1,187.17 | 251,300 | — | — |
| 2022-06-22 | $525.57 | $1,202.60 | 373,500 | — | — |
| 2022-06-21 | $523.66 | $1,198.22 | 363,300 | — | — |
| 2022-06-17 | $516.02 | $1,180.74 | 770,400 | — | — |
| 2022-06-16 | $513.69 | $1,175.41 | 442,000 | — | — |
| 2022-06-15 | $547.79 | $1,253.44 | 381,200 | — | — |
| 2022-06-14 | $527.65 | $1,207.35 | 537,400 | — | — |
| 2022-06-13 | $545.52 | $1,248.24 | 376,000 | — | — |
| 2022-06-10 | $581.13 | $1,329.73 | 296,700 | — | — |
| 2022-06-09 | $607.90 | $1,390.98 | 208,500 | — | — |
| 2022-06-08 | $616.72 | $1,411.16 | 258,100 | — | — |
| 2022-06-07 | $632.91 | $1,448.21 | 211,400 | — | — |
| 2022-06-06 | $624.39 | $1,428.71 | 225,900 | — | — |
| 2022-06-03 | $616.35 | $1,410.32 | 160,400 | — | — |
| 2022-06-02 | $616.28 | $1,410.16 | 259,700 | — | — |
| 2022-06-01 | $600.09 | $1,373.11 | 266,700 | — | — |
| 2022-05-31 | $605.37 | $1,385.19 | 547,400 | — | — |
| 2022-05-27 | $612.27 | $1,400.98 | 357,200 | — | — |
| 2022-05-26 | $599.75 | $1,372.33 | 444,500 | — | — |
| 2022-05-25 | $593.00 | $1,356.89 | 600,000 | — | — |
| 2022-05-24 | $579.59 | $1,326.20 | 641,900 | — | — |
| 2022-05-23 | $565.16 | $1,293.18 | 421,700 | — | — |
| 2022-05-20 | $550.24 | $1,259.04 | 529,300 | — | — |
| 2022-05-19 | $541.14 | $1,238.22 | 452,700 | — | — |
| 2022-05-18 | $536.51 | $1,227.63 | 549,200 | — | — |
| 2022-05-17 | $556.86 | $1,274.19 | 286,800 | — | — |
| 2022-05-16 | $546.23 | $1,249.87 | 334,000 | — | — |
| 2022-05-13 | $563.81 | $1,290.10 | 263,100 | — | — |
| 2022-05-12 | $549.93 | $1,258.34 | 492,800 | — | — |
| 2022-05-11 | $570.77 | $1,306.02 | 422,500 | — | — |
| 2022-05-10 | $566.24 | $1,295.66 | 630,100 | — | — |
| 2022-05-09 | $545.69 | $1,248.63 | 700,400 | — | — |
| 2022-05-06 | $584.12 | $1,336.57 | 337,900 | — | — |
| 2022-05-05 | $597.64 | $1,367.50 | 312,500 | — | — |
| 2022-05-04 | $621.73 | $1,422.63 | 282,100 | — | — |
| 2022-05-03 | $604.22 | $1,382.56 | 340,700 | — | — |
| 2022-05-02 | $602.88 | $1,379.49 | 423,900 | — | — |
| 2022-04-29 | $594.81 | $1,361.03 | 281,200 | — | — |
| 2022-04-28 | $618.83 | $1,415.99 | 206,300 | — | — |
| 2022-04-27 | $615.26 | $1,407.82 | 258,700 | — | — |
| 2022-04-26 | $613.79 | $1,404.46 | 215,700 | — | — |
| 2022-04-25 | $626.64 | $1,433.86 | 305,000 | — | — |
| 2022-04-22 | $624.01 | $1,427.84 | 283,700 | — | — |
| 2022-04-21 | $634.16 | $1,451.07 | 237,800 | — | — |
| 2022-04-20 | $643.34 | $1,472.07 | 145,500 | — | — |
| 2022-04-19 | $643.74 | $1,472.99 | 160,200 | — | — |
| 2022-04-18 | $633.19 | $1,448.85 | 445,600 | — | — |
| 2022-04-14 | $638.48 | $1,460.95 | 325,200 | — | — |
| 2022-04-13 | $636.17 | $1,455.67 | 226,600 | — | — |
| 2022-04-12 | $636.51 | $1,456.45 | 222,800 | — | — |
| 2022-04-11 | $633.53 | $1,449.63 | 178,100 | — | — |
| 2022-04-08 | $640.82 | $1,466.31 | 160,100 | — | — |
| 2022-04-07 | $651.39 | $1,490.49 | 217,400 | — | — |
| 2022-04-06 | $647.99 | $1,482.71 | 307,900 | — | — |
| 2022-04-05 | $651.43 | $1,490.59 | 304,200 | — | — |
| 2022-04-04 | $669.39 | $1,531.68 | 243,700 | — | — |
| 2022-04-01 | $667.04 | $1,526.30 | 489,500 | — | — |
| 2022-03-31 | $651.54 | $1,490.84 | 623,600 | — | — |
| 2022-03-30 | $672.31 | $1,538.36 | 345,800 | — | — |
| 2022-03-29 | $684.29 | $1,565.77 | 276,000 | — | — |
| 2022-03-28 | $668.62 | $1,529.92 | 219,100 | — | — |
| 2022-03-25 | $675.53 | $1,545.73 | 192,700 | — | — |
| 2022-03-24 | $675.70 | $1,546.12 | 231,200 | — | — |
| 2022-03-23 | $660.84 | $1,512.12 | 167,400 | — | — |
| 2022-03-22 | $671.68 | $1,536.92 | 306,300 | — | — |
| 2022-03-21 | $655.29 | $1,499.42 | 264,100 | — | — |
| 2022-03-18 | $661.36 | $1,513.31 | 614,800 | — | — |
| 2022-03-17 | $663.02 | $1,517.10 | 287,200 | — | — |
| 2022-03-16 | $656.00 | $1,501.04 | 358,800 | — | — |
| 2022-03-15 | $646.03 | $1,478.23 | 341,000 | — | — |
| 2022-03-14 | $618.43 | $1,415.07 | 510,100 | — | — |
| 2022-03-11 | $623.99 | $1,427.80 | 292,600 | — | — |
| 2022-03-10 | $633.68 | $1,449.97 | 315,200 | — | — |
| 2022-03-09 | $633.93 | $1,450.54 | 406,600 | — | — |
| 2022-03-08 | $596.83 | $1,365.65 | 586,600 | — | — |
| 2022-03-07 | $591.97 | $1,354.53 | 634,800 | — | — |
| 2022-03-04 | $633.06 | $1,448.55 | 507,900 | — | — |
| 2022-03-03 | $654.49 | $1,497.59 | 354,300 | — | — |
| 2022-03-02 | $675.51 | $1,545.68 | 493,600 | — | — |
| 2022-03-01 | $654.83 | $1,498.36 | 529,700 | — | — |
| 2022-02-28 | $666.59 | $1,525.27 | 363,700 | — | — |
| 2022-02-25 | $662.45 | $1,515.80 | 356,100 | — | — |
| 2022-02-24 | $649.18 | $1,485.44 | 423,800 | — | — |
| 2022-02-23 | $627.12 | $1,434.96 | 322,500 | — | — |
| 2022-02-22 | $646.10 | $1,478.39 | 270,900 | — | — |
| 2022-02-18 | $648.96 | $1,484.93 | 232,900 | — | — |
| 2022-02-17 | $657.80 | $1,505.16 | 240,600 | — | — |
| 2022-02-16 | $667.97 | $1,528.43 | 245,100 | — | — |
| 2022-02-15 | $656.21 | $1,501.52 | 312,900 | — | — |
| 2022-02-14 | $630.74 | $1,443.24 | 247,000 | — | — |
| 2022-02-11 | $638.33 | $1,460.61 | 336,300 | — | — |
| 2022-02-10 | $649.24 | $1,485.57 | 301,300 | — | — |
| 2022-02-09 | $650.25 | $1,487.88 | 359,300 | — | — |
| 2022-02-08 | $645.82 | $1,477.75 | 453,900 | — | — |
| 2022-02-07 | $633.24 | $1,448.96 | 402,900 | — | — |
| 2022-02-04 | $619.63 | $1,417.82 | 340,300 | — | — |
| 2022-02-03 | $619.32 | $1,417.11 | 193,200 | — | — |
| 2022-02-02 | $628.07 | $1,437.13 | 214,100 | — | — |
| 2022-02-01 | $624.48 | $1,428.92 | 231,300 | — | — |
| 2022-01-31 | $616.19 | $1,409.95 | 211,300 | — | — |
| 2022-01-28 | $604.15 | $1,382.40 | 346,900 | — | — |
| 2022-01-27 | $593.88 | $1,358.90 | 257,200 | — | — |
| 2022-01-26 | $612.59 | $1,401.71 | 220,600 | — | — |
| 2022-01-25 | $614.60 | $1,406.31 | 312,200 | — | — |
| 2022-01-24 | $621.27 | $1,421.57 | 313,300 | — | — |
| 2022-01-21 | $616.62 | $1,410.93 | 289,200 | — | — |
| 2022-01-20 | $629.09 | $1,439.47 | 237,500 | — | — |
| 2022-01-19 | $630.25 | $1,442.12 | 205,300 | — | — |
| 2022-01-18 | $630.74 | $1,443.24 | 382,100 | — | — |
| 2022-01-14 | $645.38 | $1,476.74 | 273,000 | — | — |
| 2022-01-13 | $650.60 | $1,488.69 | 377,700 | — | — |
| 2022-01-12 | $658.59 | $1,506.97 | 156,300 | — | — |
| 2022-01-11 | $653.43 | $1,495.16 | 163,000 | — | — |
| 2022-01-10 | $644.00 | $1,473.58 | 238,800 | — | — |
| 2022-01-07 | $654.21 | $1,496.95 | 313,800 | — | — |
| 2022-01-06 | $644.76 | $1,475.32 | 366,300 | — | — |
| 2022-01-05 | $647.84 | $1,482.37 | 421,300 | — | — |
| 2022-01-04 | $644.03 | $1,473.65 | 305,600 | — | — |
| 2022-01-03 | $641.59 | $1,468.07 | 305,900 | — | — |