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
- 1980-03-17 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 | $550.69 | $671.70 | 686,000 | — | — |
| 2022-12-29 | $557.01 | $679.41 | 1,027,400 | — | — |
| 2022-12-28 | $543.41 | $662.82 | 826,800 | — | — |
| 2022-12-27 | $545.44 | $665.30 | 1,050,000 | — | — |
| 2022-12-23 | $540.68 | $659.49 | 621,400 | — | — |
| 2022-12-22 | $539.14 | $657.61 | 1,103,300 | — | — |
| 2022-12-21 | $539.89 | $658.53 | 1,208,300 | — | — |
| 2022-12-20 | $528.50 | $644.63 | 988,600 | — | — |
| 2022-12-19 | $530.17 | $646.67 | 1,053,400 | — | — |
| 2022-12-16 | $536.44 | $654.32 | 2,336,400 | — | — |
| 2022-12-15 | $553.79 | $675.48 | 1,366,900 | — | — |
| 2022-12-14 | $567.23 | $691.87 | 2,079,900 | — | — |
| 2022-12-13 | $571.38 | $696.57 | 1,867,300 | — | — |
| 2022-12-12 | $567.60 | $691.96 | 1,163,000 | — | — |
| 2022-12-09 | $560.23 | $682.98 | 1,157,100 | — | — |
| 2022-12-08 | $567.95 | $692.39 | 1,160,400 | — | — |
| 2022-12-07 | $558.14 | $680.43 | 952,000 | — | — |
| 2022-12-06 | $550.53 | $671.15 | 1,969,700 | — | — |
| 2022-12-05 | $557.21 | $679.30 | 1,824,100 | — | — |
| 2022-12-02 | $563.00 | $686.35 | 1,014,400 | — | — |
| 2022-12-01 | $564.56 | $688.26 | 1,423,900 | — | — |
| 2022-11-30 | $560.22 | $682.96 | 3,132,200 | — | — |
| 2022-11-29 | $539.75 | $658.01 | 1,195,600 | — | — |
| 2022-11-28 | $540.03 | $658.35 | 1,822,700 | — | — |
| 2022-11-25 | $551.25 | $672.03 | 549,200 | — | — |
| 2022-11-23 | $547.29 | $667.20 | 823,600 | — | — |
| 2022-11-22 | $544.75 | $664.11 | 1,503,600 | — | — |
| 2022-11-21 | $536.28 | $653.78 | 1,329,600 | — | — |
| 2022-11-18 | $535.24 | $652.51 | 1,228,400 | — | — |
| 2022-11-17 | $529.89 | $645.99 | 1,281,800 | — | — |
| 2022-11-16 | $536.01 | $653.45 | 1,133,700 | — | — |
| 2022-11-15 | $546.09 | $665.74 | 1,531,400 | — | — |
| 2022-11-14 | $534.77 | $651.94 | 1,458,400 | — | — |
| 2022-11-11 | $538.68 | $656.71 | 2,422,500 | — | — |
| 2022-11-10 | $520.58 | $634.64 | 1,937,600 | — | — |
| 2022-11-09 | $484.71 | $590.91 | 1,061,000 | — | — |
| 2022-11-08 | $492.17 | $600.00 | 2,003,100 | — | — |
| 2022-11-07 | $492.10 | $599.92 | 1,340,900 | — | — |
| 2022-11-04 | $495.55 | $604.13 | 1,772,200 | — | — |
| 2022-11-03 | $486.94 | $593.63 | 1,471,500 | — | — |
| 2022-11-02 | $490.98 | $598.55 | 1,803,300 | — | — |
| 2022-11-01 | $517.69 | $631.12 | 2,112,100 | — | — |
| 2022-10-31 | $513.97 | $626.58 | 2,875,200 | — | — |
| 2022-10-28 | $503.84 | $614.23 | 2,017,100 | — | — |
| 2022-10-27 | $498.32 | $607.50 | 2,334,800 | — | — |
| 2022-10-26 | $503.00 | $613.21 | 2,446,900 | — | — |
| 2022-10-25 | $514.62 | $627.37 | 2,382,800 | — | — |
| 2022-10-24 | $505.01 | $615.66 | 1,818,800 | — | — |
| 2022-10-21 | $496.74 | $605.58 | 2,836,900 | — | — |
| 2022-10-20 | $486.86 | $593.53 | 3,267,100 | — | — |
| 2022-10-19 | $505.61 | $616.39 | 1,947,800 | — | — |
| 2022-10-18 | $524.40 | $639.30 | 970,400 | — | — |
| 2022-10-17 | $517.23 | $630.56 | 1,071,100 | — | — |
| 2022-10-14 | $503.05 | $613.27 | 1,267,500 | — | — |
| 2022-10-13 | $510.54 | $622.40 | 1,737,600 | — | — |
| 2022-10-12 | $500.67 | $610.37 | 1,098,900 | — | — |
| 2022-10-11 | $500.81 | $610.54 | 1,667,200 | — | — |
| 2022-10-10 | $510.84 | $622.77 | 947,900 | — | — |
| 2022-10-07 | $523.61 | $638.33 | 976,800 | — | — |
| 2022-10-06 | $540.59 | $659.03 | 971,700 | — | — |
| 2022-10-05 | $546.27 | $665.96 | 1,167,400 | — | — |
| 2022-10-04 | $539.93 | $658.23 | 1,195,300 | — | — |
| 2022-10-03 | $522.93 | $637.50 | 2,462,900 | — | — |
| 2022-09-30 | $507.19 | $618.32 | 1,697,200 | — | — |
| 2022-09-29 | $516.61 | $629.80 | 1,074,600 | — | — |
| 2022-09-28 | $517.83 | $631.29 | 1,866,700 | — | — |
| 2022-09-27 | $508.66 | $620.11 | 1,166,500 | — | — |
| 2022-09-26 | $514.31 | $627.00 | 991,900 | — | — |
| 2022-09-23 | $520.79 | $634.90 | 1,366,300 | — | — |
| 2022-09-22 | $520.29 | $634.29 | 1,137,500 | — | — |
| 2022-09-21 | $525.69 | $640.87 | 1,268,900 | — | — |
| 2022-09-20 | $532.16 | $648.76 | 1,053,800 | — | — |
| 2022-09-19 | $539.67 | $657.91 | 1,072,500 | — | — |
| 2022-09-16 | $541.28 | $659.88 | 1,835,500 | — | — |
| 2022-09-15 | $551.98 | $672.92 | 890,400 | — | — |
| 2022-09-14 | $558.13 | $680.42 | 1,139,400 | — | — |
| 2022-09-13 | $559.82 | $682.11 | 1,642,800 | — | — |
| 2022-09-12 | $579.19 | $705.71 | 1,097,200 | — | — |
| 2022-09-09 | $569.40 | $693.78 | 1,146,600 | — | — |
| 2022-09-08 | $566.56 | $690.32 | 1,854,800 | — | — |
| 2022-09-07 | $551.72 | $672.24 | 1,139,800 | — | — |
| 2022-09-06 | $545.15 | $664.24 | 1,043,300 | — | — |
| 2022-09-02 | $543.55 | $662.29 | 796,900 | — | — |
| 2022-09-01 | $550.75 | $671.06 | 913,900 | — | — |
| 2022-08-31 | $545.32 | $664.44 | 1,166,600 | — | — |
| 2022-08-30 | $554.29 | $675.37 | 1,058,300 | — | — |
| 2022-08-29 | $556.69 | $678.30 | 704,500 | — | — |
| 2022-08-26 | $563.71 | $686.85 | 771,900 | — | — |
| 2022-08-25 | $585.47 | $713.36 | 928,000 | — | — |
| 2022-08-24 | $573.15 | $698.35 | 855,300 | — | — |
| 2022-08-23 | $572.97 | $698.13 | 913,300 | — | — |
| 2022-08-22 | $576.11 | $701.96 | 723,100 | — | — |
| 2022-08-19 | $588.55 | $717.12 | 851,100 | — | — |
| 2022-08-18 | $595.01 | $724.99 | 761,000 | — | — |
| 2022-08-17 | $596.04 | $726.24 | 989,400 | — | — |
| 2022-08-16 | $602.11 | $733.64 | 798,000 | — | — |
| 2022-08-15 | $604.49 | $736.54 | 855,500 | — | — |
| 2022-08-12 | $603.21 | $734.98 | 989,000 | — | — |
| 2022-08-11 | $592.54 | $721.98 | 1,086,700 | — | — |
| 2022-08-10 | $592.35 | $721.75 | 991,800 | — | — |
| 2022-08-09 | $580.87 | $707.76 | 767,900 | — | — |
| 2022-08-08 | $583.95 | $711.51 | 921,400 | — | — |
| 2022-08-05 | $590.26 | $719.20 | 982,500 | — | — |
| 2022-08-04 | $590.00 | $718.88 | 999,600 | — | — |
| 2022-08-03 | $587.98 | $716.42 | 1,077,700 | — | — |
| 2022-08-02 | $586.04 | $714.06 | 1,392,700 | — | — |
| 2022-08-01 | $589.55 | $718.34 | 1,537,800 | — | — |
| 2022-07-29 | $598.41 | $729.13 | 2,371,200 | — | — |
| 2022-07-28 | $597.64 | $728.19 | 2,294,700 | — | — |
| 2022-07-27 | $581.93 | $709.05 | 1,263,900 | — | — |
| 2022-07-26 | $573.27 | $698.50 | 1,012,700 | — | — |
| 2022-07-25 | $567.44 | $691.40 | 1,194,400 | — | — |
| 2022-07-22 | $561.54 | $684.21 | 1,252,500 | — | — |
| 2022-07-21 | $575.00 | $700.61 | 2,150,200 | — | — |
| 2022-07-20 | $538.65 | $656.32 | 921,700 | — | — |
| 2022-07-19 | $536.87 | $654.15 | 1,993,700 | — | — |
| 2022-07-18 | $520.76 | $634.52 | 1,317,700 | — | — |
| 2022-07-15 | $538.87 | $656.58 | 1,673,000 | — | — |
| 2022-07-14 | $525.63 | $640.45 | 1,338,600 | — | — |
| 2022-07-13 | $523.15 | $637.43 | 1,916,800 | — | — |
| 2022-07-12 | $530.93 | $646.91 | 1,639,400 | — | — |
| 2022-07-11 | $558.03 | $679.93 | 1,089,000 | — | — |
| 2022-07-08 | $553.71 | $674.67 | 752,500 | — | — |
| 2022-07-07 | $553.76 | $674.73 | 1,243,600 | — | — |
| 2022-07-06 | $556.04 | $677.51 | 1,220,600 | — | — |
| 2022-07-05 | $545.07 | $664.14 | 641,700 | — | — |
| 2022-07-01 | $548.27 | $668.04 | 835,300 | — | — |
| 2022-06-30 | $543.28 | $661.96 | 1,364,600 | — | — |
| 2022-06-29 | $535.92 | $652.99 | 860,700 | — | — |
| 2022-06-28 | $535.77 | $652.81 | 858,900 | — | — |
| 2022-06-27 | $543.64 | $662.40 | 767,400 | — | — |
| 2022-06-24 | $544.81 | $663.82 | 1,292,000 | — | — |
| 2022-06-23 | $540.60 | $658.69 | 1,365,300 | — | — |
| 2022-06-22 | $519.22 | $632.64 | 1,214,800 | — | — |
| 2022-06-21 | $513.54 | $625.72 | 1,463,400 | — | — |
| 2022-06-17 | $500.90 | $610.32 | 2,175,200 | — | — |
| 2022-06-16 | $504.89 | $615.18 | 1,180,100 | — | — |
| 2022-06-15 | $514.76 | $627.21 | 1,320,500 | — | — |
| 2022-06-14 | $507.45 | $618.30 | 1,009,100 | — | — |
| 2022-06-13 | $511.91 | $623.37 | 1,463,700 | — | — |
| 2022-06-10 | $526.88 | $641.60 | 1,177,600 | — | — |
| 2022-06-09 | $539.82 | $657.36 | 832,900 | — | — |
| 2022-06-08 | $552.06 | $672.26 | 837,400 | — | — |
| 2022-06-07 | $560.66 | $682.73 | 1,113,600 | — | — |
| 2022-06-06 | $552.88 | $673.26 | 1,114,400 | — | — |
| 2022-06-03 | $558.10 | $679.62 | 736,400 | — | — |
| 2022-06-02 | $570.10 | $694.23 | 842,600 | — | — |
| 2022-06-01 | $556.22 | $677.33 | 1,309,500 | — | — |
| 2022-05-31 | $567.57 | $691.15 | 2,630,800 | — | — |
| 2022-05-27 | $572.35 | $696.97 | 1,721,300 | — | — |
| 2022-05-26 | $540.11 | $657.71 | 1,855,200 | — | — |
| 2022-05-25 | $534.27 | $650.60 | 1,538,300 | — | — |
| 2022-05-24 | $548.82 | $668.32 | 1,012,500 | — | — |
| 2022-05-23 | $555.21 | $676.10 | 1,180,600 | — | — |
| 2022-05-20 | $555.15 | $676.03 | 2,167,600 | — | — |
| 2022-05-19 | $550.74 | $670.65 | 2,065,500 | — | — |
| 2022-05-18 | $542.17 | $660.22 | 1,403,500 | — | — |
| 2022-05-17 | $554.60 | $675.36 | 1,554,900 | — | — |
| 2022-05-16 | $539.38 | $656.82 | 883,700 | — | — |
| 2022-05-13 | $541.42 | $659.31 | 1,375,100 | — | — |
| 2022-05-12 | $525.80 | $640.28 | 1,532,700 | — | — |
| 2022-05-11 | $520.00 | $633.22 | 1,146,400 | — | — |
| 2022-05-10 | $526.23 | $640.81 | 1,682,600 | — | — |
| 2022-05-09 | $517.39 | $630.04 | 1,568,600 | — | — |
| 2022-05-06 | $546.68 | $665.71 | 1,116,300 | — | — |
| 2022-05-05 | $550.51 | $670.37 | 1,378,200 | — | — |
| 2022-05-04 | $562.98 | $685.56 | 1,251,300 | — | — |
| 2022-05-03 | $546.32 | $665.27 | 1,428,000 | — | — |
| 2022-05-02 | $545.52 | $664.30 | 1,972,000 | — | — |
| 2022-04-29 | $552.92 | $673.31 | 2,168,700 | — | — |
| 2022-04-28 | $558.89 | $680.58 | 2,737,200 | — | — |
| 2022-04-27 | $520.48 | $633.81 | 1,895,900 | — | — |
| 2022-04-26 | $516.44 | $628.89 | 2,469,900 | — | — |
| 2022-04-25 | $544.16 | $662.64 | 2,597,200 | — | — |
| 2022-04-22 | $561.28 | $683.49 | 1,478,000 | — | — |
| 2022-04-21 | $580.43 | $706.81 | 1,231,900 | — | — |
| 2022-04-20 | $591.15 | $719.86 | 1,598,100 | — | — |
| 2022-04-19 | $574.15 | $699.16 | 1,139,000 | — | — |
| 2022-04-18 | $572.13 | $696.70 | 1,161,100 | — | — |
| 2022-04-14 | $568.90 | $692.77 | 1,225,600 | — | — |
| 2022-04-13 | $576.80 | $702.39 | 1,286,300 | — | — |
| 2022-04-12 | $570.94 | $695.25 | 1,411,200 | — | — |
| 2022-04-11 | $585.67 | $713.19 | 1,470,100 | — | — |
| 2022-04-08 | $608.86 | $741.43 | 1,629,000 | — | — |
| 2022-04-07 | $612.21 | $745.51 | 2,140,200 | — | — |
| 2022-04-06 | $587.41 | $715.31 | 1,232,700 | — | — |
| 2022-04-05 | $584.28 | $711.50 | 1,082,200 | — | — |
| 2022-04-04 | $590.14 | $718.63 | 1,027,700 | — | — |
| 2022-04-01 | $592.34 | $721.31 | 1,028,700 | — | — |
| 2022-03-31 | $590.65 | $719.25 | 1,637,400 | — | — |
| 2022-03-30 | $595.15 | $724.73 | 1,092,900 | — | — |
| 2022-03-29 | $592.87 | $721.96 | 1,201,300 | — | — |
| 2022-03-28 | $583.19 | $710.17 | 945,300 | — | — |
| 2022-03-25 | $574.29 | $699.33 | 1,037,300 | — | — |
| 2022-03-24 | $573.69 | $698.60 | 971,300 | — | — |
| 2022-03-23 | $571.31 | $695.70 | 1,195,100 | — | — |
| 2022-03-22 | $587.36 | $715.25 | 1,499,800 | — | — |
| 2022-03-21 | $589.30 | $717.61 | 1,690,900 | — | — |
| 2022-03-18 | $589.09 | $717.35 | 2,622,100 | — | — |
| 2022-03-17 | $572.25 | $696.85 | 1,330,600 | — | — |
| 2022-03-16 | $562.55 | $685.04 | 1,397,700 | — | — |
| 2022-03-15 | $550.64 | $670.53 | 1,253,100 | — | — |
| 2022-03-14 | $535.88 | $652.19 | 1,102,400 | — | — |
| 2022-03-11 | $529.81 | $644.81 | 952,200 | — | — |
| 2022-03-10 | $538.25 | $655.08 | 1,481,200 | — | — |
| 2022-03-09 | $541.70 | $659.28 | 1,481,000 | — | — |
| 2022-03-08 | $524.00 | $637.74 | 1,785,200 | — | — |
| 2022-03-07 | $534.75 | $650.82 | 2,168,400 | — | — |
| 2022-03-04 | $547.32 | $666.12 | 1,316,900 | — | — |
| 2022-03-03 | $554.29 | $674.60 | 1,355,200 | — | — |
| 2022-03-02 | $556.45 | $677.23 | 1,643,900 | — | — |
| 2022-03-01 | $543.07 | $660.94 | 1,609,900 | — | — |
| 2022-02-28 | $544.00 | $662.08 | 1,772,800 | — | — |
| 2022-02-25 | $549.83 | $669.17 | 1,156,900 | — | — |
| 2022-02-24 | $540.17 | $657.41 | 2,174,500 | — | — |
| 2022-02-23 | $528.58 | $643.31 | 1,520,300 | — | — |
| 2022-02-22 | $529.89 | $644.90 | 1,728,000 | — | — |
| 2022-02-18 | $537.14 | $653.73 | 1,473,700 | — | — |
| 2022-02-17 | $540.54 | $657.87 | 1,667,300 | — | — |
| 2022-02-16 | $550.35 | $669.80 | 2,154,700 | — | — |
| 2022-02-15 | $556.67 | $677.50 | 1,438,600 | — | — |
| 2022-02-14 | $561.19 | $683.00 | 1,387,700 | — | — |
| 2022-02-11 | $566.29 | $689.20 | 1,726,000 | — | — |
| 2022-02-10 | $580.28 | $706.23 | 1,931,100 | — | — |
| 2022-02-09 | $589.85 | $717.88 | 1,335,300 | — | — |
| 2022-02-08 | $587.53 | $715.05 | 1,143,900 | — | — |
| 2022-02-07 | $587.05 | $714.47 | 1,243,000 | — | — |
| 2022-02-04 | $594.42 | $723.44 | 1,393,200 | — | — |
| 2022-02-03 | $594.93 | $724.06 | 1,758,000 | — | — |
| 2022-02-02 | $604.13 | $735.26 | 2,087,200 | — | — |
| 2022-02-01 | $594.31 | $723.31 | 2,215,600 | — | — |
| 2022-01-31 | $581.30 | $707.47 | 1,886,100 | — | — |
| 2022-01-28 | $572.03 | $696.19 | 1,583,900 | — | — |
| 2022-01-27 | $553.74 | $673.93 | 1,933,400 | — | — |
| 2022-01-26 | $562.90 | $685.08 | 1,892,900 | — | — |
| 2022-01-25 | $567.75 | $690.98 | 1,864,600 | — | — |
| 2022-01-24 | $575.80 | $700.78 | 2,586,200 | — | — |
| 2022-01-21 | $580.33 | $706.29 | 2,095,500 | — | — |
| 2022-01-20 | $588.16 | $715.82 | 1,530,300 | — | — |
| 2022-01-19 | $593.37 | $722.16 | 1,875,900 | — | — |
| 2022-01-18 | $590.10 | $718.18 | 1,849,500 | — | — |
| 2022-01-14 | $594.80 | $723.90 | 2,426,200 | — | — |
| 2022-01-13 | $600.89 | $731.31 | 2,018,100 | — | — |
| 2022-01-12 | $625.20 | $760.90 | 1,554,200 | — | — |
| 2022-01-11 | $620.50 | $755.18 | 2,474,800 | — | — |
| 2022-01-10 | $625.04 | $760.71 | 2,095,700 | — | — |
| 2022-01-07 | $607.07 | $738.84 | 1,741,800 | — | — |
| 2022-01-06 | $620.40 | $755.06 | 1,686,000 | — | — |
| 2022-01-05 | $618.52 | $752.77 | 1,915,400 | — | — |
| 2022-01-04 | $618.00 | $752.14 | 2,598,000 | — | — |
| 2022-01-03 | $644.92 | $784.90 | 1,888,800 | — | — |