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
- 1999-03-10 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 | $266.28 | $309.68 | 37,858,300 | — | — |
| 2022-12-29 | $266.44 | $309.87 | 45,893,600 | — | — |
| 2022-12-28 | $260.10 | $302.49 | 47,139,000 | — | — |
| 2022-12-27 | $263.58 | $306.54 | 38,009,000 | — | — |
| 2022-12-23 | $267.36 | $310.94 | 39,373,600 | — | — |
| 2022-12-22 | $266.76 | $310.24 | 60,278,400 | — | — |
| 2022-12-21 | $273.45 | $318.02 | 46,394,700 | — | — |
| 2022-12-20 | $269.54 | $313.47 | 51,064,200 | — | — |
| 2022-12-19 | $269.75 | $313.72 | 44,167,900 | — | — |
| 2022-12-16 | $274.25 | $318.19 | 68,300,400 | — | — |
| 2022-12-15 | $276.89 | $321.25 | 60,554,100 | — | — |
| 2022-12-14 | $286.51 | $332.41 | 64,984,400 | — | — |
| 2022-12-13 | $288.65 | $334.89 | 80,667,700 | — | — |
| 2022-12-12 | $285.58 | $331.33 | 35,732,500 | — | — |
| 2022-12-09 | $282.04 | $327.23 | 47,860,500 | — | — |
| 2022-12-08 | $283.85 | $329.33 | 42,594,900 | — | — |
| 2022-12-07 | $280.53 | $325.47 | 45,614,300 | — | — |
| 2022-12-06 | $281.68 | $326.81 | 53,937,600 | — | — |
| 2022-12-05 | $287.64 | $333.72 | 41,482,100 | — | — |
| 2022-12-02 | $292.55 | $339.42 | 53,583,200 | — | — |
| 2022-12-01 | $293.72 | $340.78 | 51,547,300 | — | — |
| 2022-11-30 | $293.36 | $340.36 | 74,718,100 | — | — |
| 2022-11-29 | $280.57 | $325.52 | 35,618,900 | — | — |
| 2022-11-28 | $282.71 | $328.00 | 38,714,200 | — | — |
| 2022-11-25 | $286.92 | $332.89 | 15,498,800 | — | — |
| 2022-11-23 | $288.82 | $335.09 | 46,390,000 | — | — |
| 2022-11-22 | $285.95 | $331.76 | 41,873,400 | — | — |
| 2022-11-21 | $281.89 | $327.05 | 40,083,500 | — | — |
| 2022-11-18 | $284.82 | $330.45 | 53,588,600 | — | — |
| 2022-11-17 | $284.81 | $330.44 | 55,462,100 | — | — |
| 2022-11-16 | $285.44 | $331.17 | 48,859,800 | — | — |
| 2022-11-15 | $289.39 | $335.75 | 73,985,400 | — | — |
| 2022-11-14 | $285.44 | $331.17 | 55,290,700 | — | — |
| 2022-11-11 | $287.96 | $334.09 | 66,961,800 | — | — |
| 2022-11-10 | $282.75 | $328.05 | 99,256,700 | — | — |
| 2022-11-09 | $263.32 | $305.51 | 64,862,100 | — | — |
| 2022-11-08 | $269.54 | $312.72 | 63,213,800 | — | — |
| 2022-11-07 | $267.59 | $310.46 | 47,333,800 | — | — |
| 2022-11-04 | $264.68 | $307.08 | 78,313,200 | — | — |
| 2022-11-03 | $260.49 | $302.22 | 70,038,900 | — | — |
| 2022-11-02 | $265.68 | $308.24 | 79,803,100 | — | — |
| 2022-11-01 | $275.11 | $319.19 | 45,895,900 | — | — |
| 2022-10-31 | $277.95 | $322.48 | 47,742,000 | — | — |
| 2022-10-28 | $281.22 | $326.27 | 62,651,300 | — | — |
| 2022-10-27 | $272.87 | $316.59 | 57,760,300 | — | — |
| 2022-10-26 | $277.93 | $322.46 | 63,492,400 | — | — |
| 2022-10-25 | $284.21 | $329.74 | 59,014,500 | — | — |
| 2022-10-24 | $278.45 | $323.06 | 63,963,600 | — | — |
| 2022-10-21 | $275.42 | $319.55 | 77,897,700 | — | — |
| 2022-10-20 | $269.11 | $312.22 | 60,605,500 | — | — |
| 2022-10-19 | $270.49 | $313.83 | 53,115,400 | — | — |
| 2022-10-18 | $271.48 | $314.97 | 69,781,000 | — | — |
| 2022-10-17 | $269.35 | $312.50 | 64,576,500 | — | — |
| 2022-10-14 | $260.74 | $302.51 | 77,244,300 | — | — |
| 2022-10-13 | $268.82 | $311.89 | 112,894,100 | — | — |
| 2022-10-12 | $262.66 | $304.74 | 50,580,200 | — | — |
| 2022-10-11 | $262.75 | $304.85 | 66,522,500 | — | — |
| 2022-10-10 | $266.41 | $309.09 | 60,393,000 | — | — |
| 2022-10-07 | $269.10 | $312.21 | 71,354,700 | — | — |
| 2022-10-06 | $279.76 | $324.58 | 53,489,400 | — | — |
| 2022-10-05 | $281.98 | $327.16 | 55,766,300 | — | — |
| 2022-10-04 | $282.13 | $327.33 | 66,696,900 | — | — |
| 2022-10-03 | $273.53 | $317.35 | 61,267,400 | — | — |
| 2022-09-30 | $267.26 | $310.08 | 78,482,400 | — | — |
| 2022-09-29 | $271.87 | $315.43 | 81,216,000 | — | — |
| 2022-09-28 | $279.94 | $324.79 | 79,652,100 | — | — |
| 2022-09-27 | $274.48 | $318.45 | 69,780,100 | — | — |
| 2022-09-26 | $274.37 | $318.33 | 71,176,700 | — | — |
| 2022-09-23 | $275.51 | $319.65 | 74,815,200 | — | — |
| 2022-09-22 | $280.07 | $324.94 | 62,757,100 | — | — |
| 2022-09-21 | $283.56 | $328.99 | 82,931,000 | — | — |
| 2022-09-20 | $288.73 | $334.99 | 51,271,100 | — | — |
| 2022-09-19 | $291.05 | $337.68 | 52,613,800 | — | — |
| 2022-09-16 | $289.32 | $335.07 | 79,920,400 | — | — |
| 2022-09-15 | $291.10 | $337.13 | 65,299,400 | — | — |
| 2022-09-14 | $296.03 | $342.84 | 54,907,200 | — | — |
| 2022-09-13 | $293.70 | $340.14 | 79,562,200 | — | — |
| 2022-09-12 | $310.74 | $359.88 | 45,905,700 | — | — |
| 2022-09-09 | $307.09 | $355.65 | 56,125,200 | — | — |
| 2022-09-08 | $300.52 | $348.04 | 55,649,800 | — | — |
| 2022-09-07 | $298.97 | $346.25 | 49,260,400 | — | — |
| 2022-09-06 | $293.05 | $339.39 | 57,005,400 | — | — |
| 2022-09-02 | $295.17 | $341.85 | 64,666,800 | — | — |
| 2022-09-01 | $299.40 | $346.74 | 57,990,700 | — | — |
| 2022-08-31 | $299.27 | $346.59 | 50,044,000 | — | — |
| 2022-08-30 | $301.02 | $348.62 | 51,184,500 | — | — |
| 2022-08-29 | $304.41 | $352.55 | 48,321,900 | — | — |
| 2022-08-26 | $307.44 | $356.06 | 69,047,700 | — | — |
| 2022-08-25 | $320.58 | $371.27 | 38,098,300 | — | — |
| 2022-08-24 | $315.01 | $364.82 | 38,057,100 | — | — |
| 2022-08-23 | $314.10 | $363.77 | 39,497,100 | — | — |
| 2022-08-22 | $314.36 | $364.07 | 51,098,900 | — | — |
| 2022-08-19 | $322.86 | $373.91 | 51,770,600 | — | — |
| 2022-08-18 | $329.28 | $381.35 | 41,937,200 | — | — |
| 2022-08-17 | $328.49 | $380.43 | 47,842,200 | — | — |
| 2022-08-16 | $332.28 | $384.82 | 41,186,900 | — | — |
| 2022-08-15 | $333.06 | $385.73 | 38,266,600 | — | — |
| 2022-08-12 | $330.39 | $382.63 | 40,928,400 | — | — |
| 2022-08-11 | $324.08 | $375.33 | 45,897,700 | — | — |
| 2022-08-10 | $325.93 | $377.47 | 51,459,600 | — | — |
| 2022-08-09 | $317.08 | $367.22 | 39,764,200 | — | — |
| 2022-08-08 | $320.71 | $371.42 | 43,878,500 | — | — |
| 2022-08-05 | $321.75 | $372.63 | 53,894,000 | — | — |
| 2022-08-04 | $324.40 | $375.70 | 38,973,700 | — | — |
| 2022-08-03 | $322.89 | $373.95 | 53,735,700 | — | — |
| 2022-08-02 | $314.33 | $364.04 | 48,676,500 | — | — |
| 2022-08-01 | $315.27 | $365.12 | 46,358,800 | — | — |
| 2022-07-29 | $315.46 | $365.34 | 57,501,000 | — | — |
| 2022-07-28 | $309.81 | $358.80 | 55,139,900 | — | — |
| 2022-07-27 | $306.81 | $355.33 | 69,304,400 | — | — |
| 2022-07-26 | $294.37 | $340.92 | 50,074,100 | — | — |
| 2022-07-25 | $300.27 | $347.75 | 40,582,400 | — | — |
| 2022-07-22 | $301.99 | $349.74 | 57,127,700 | — | — |
| 2022-07-21 | $307.38 | $355.99 | 55,049,400 | — | — |
| 2022-07-20 | $303.03 | $350.95 | 67,769,400 | — | — |
| 2022-07-19 | $298.30 | $345.47 | 55,172,600 | — | — |
| 2022-07-18 | $289.40 | $335.16 | 59,519,600 | — | — |
| 2022-07-15 | $291.87 | $338.02 | 63,818,100 | — | — |
| 2022-07-14 | $286.67 | $332.00 | 63,741,800 | — | — |
| 2022-07-13 | $285.65 | $330.82 | 73,939,400 | — | — |
| 2022-07-12 | $286.24 | $331.50 | 55,797,100 | — | — |
| 2022-07-11 | $289.04 | $334.75 | 55,273,900 | — | — |
| 2022-07-08 | $295.35 | $342.05 | 59,895,500 | — | — |
| 2022-07-07 | $294.98 | $341.63 | 56,620,100 | — | — |
| 2022-07-06 | $288.80 | $334.47 | 63,194,700 | — | — |
| 2022-07-05 | $286.96 | $332.34 | 61,829,300 | — | — |
| 2022-07-01 | $282.13 | $326.74 | 56,675,100 | — | — |
| 2022-06-30 | $280.28 | $324.60 | 79,313,600 | — | — |
| 2022-06-29 | $283.80 | $328.68 | 57,302,700 | — | — |
| 2022-06-28 | $283.54 | $328.38 | 61,609,800 | — | — |
| 2022-06-27 | $292.45 | $338.70 | 54,151,500 | — | — |
| 2022-06-24 | $294.61 | $341.20 | 58,422,300 | — | — |
| 2022-06-23 | $284.85 | $329.89 | 57,457,800 | — | — |
| 2022-06-22 | $280.67 | $325.05 | 67,472,900 | — | — |
| 2022-06-21 | $281.08 | $325.53 | 51,633,700 | — | — |
| 2022-06-17 | $274.69 | $317.52 | 82,703,400 | — | — |
| 2022-06-16 | $271.39 | $313.70 | 81,910,300 | — | — |
| 2022-06-15 | $282.80 | $326.89 | 86,051,400 | — | — |
| 2022-06-14 | $275.91 | $318.93 | 64,697,500 | — | — |
| 2022-06-13 | $275.41 | $318.35 | 94,442,000 | — | — |
| 2022-06-10 | $288.84 | $333.87 | 85,963,500 | — | — |
| 2022-06-09 | $299.40 | $346.08 | 55,900,500 | — | — |
| 2022-06-08 | $307.64 | $355.60 | 38,342,100 | — | — |
| 2022-06-07 | $309.87 | $358.18 | 44,900,300 | — | — |
| 2022-06-06 | $307.22 | $355.12 | 51,785,000 | — | — |
| 2022-06-03 | $306.20 | $353.94 | 60,914,700 | — | — |
| 2022-06-02 | $314.38 | $363.39 | 59,291,300 | — | — |
| 2022-06-01 | $306.00 | $353.71 | 65,341,700 | — | — |
| 2022-05-31 | $308.28 | $356.34 | 60,968,300 | — | — |
| 2022-05-27 | $309.10 | $357.29 | 66,985,600 | — | — |
| 2022-05-26 | $299.33 | $346.00 | 59,462,200 | — | — |
| 2022-05-25 | $291.26 | $336.67 | 67,144,500 | — | — |
| 2022-05-24 | $287.24 | $332.02 | 73,491,100 | — | — |
| 2022-05-23 | $293.48 | $339.24 | 63,648,400 | — | — |
| 2022-05-20 | $288.68 | $333.69 | 91,764,200 | — | — |
| 2022-05-19 | $289.58 | $334.73 | 79,920,700 | — | — |
| 2022-05-18 | $291.14 | $336.53 | 79,477,100 | — | — |
| 2022-05-17 | $306.17 | $353.90 | 62,715,300 | — | — |
| 2022-05-16 | $298.44 | $344.97 | 59,190,400 | — | — |
| 2022-05-13 | $301.94 | $349.01 | 83,684,900 | — | — |
| 2022-05-12 | $291.15 | $336.54 | 120,910,900 | — | — |
| 2022-05-11 | $291.84 | $337.34 | 140,326,100 | — | — |
| 2022-05-10 | $300.76 | $347.65 | 124,124,600 | — | — |
| 2022-05-09 | $297.15 | $343.48 | 113,387,300 | — | — |
| 2022-05-06 | $309.25 | $357.46 | 139,572,800 | — | — |
| 2022-05-05 | $313.00 | $361.80 | 154,607,400 | — | — |
| 2022-05-04 | $329.60 | $380.99 | 116,083,400 | — | — |
| 2022-05-03 | $318.82 | $368.53 | 78,185,500 | — | — |
| 2022-05-02 | $318.48 | $368.13 | 115,511,800 | — | — |
| 2022-04-29 | $313.25 | $362.09 | 91,977,900 | — | — |
| 2022-04-28 | $328.01 | $379.15 | 99,450,000 | — | — |
| 2022-04-27 | $316.76 | $366.15 | 111,204,200 | — | — |
| 2022-04-26 | $317.14 | $366.58 | 105,819,600 | — | — |
| 2022-04-25 | $329.58 | $380.96 | 101,755,900 | — | — |
| 2022-04-22 | $325.40 | $376.13 | 82,562,100 | — | — |
| 2022-04-21 | $334.15 | $386.25 | 75,801,000 | — | — |
| 2022-04-20 | $341.21 | $394.41 | 65,500,000 | — | — |
| 2022-04-19 | $346.26 | $400.24 | 56,515,700 | — | — |
| 2022-04-18 | $338.69 | $391.49 | 58,560,600 | — | — |
| 2022-04-14 | $338.43 | $391.19 | 73,519,400 | — | — |
| 2022-04-13 | $346.35 | $400.35 | 61,367,800 | — | — |
| 2022-04-12 | $339.45 | $392.37 | 72,790,200 | — | — |
| 2022-04-11 | $340.89 | $394.04 | 66,107,400 | — | — |
| 2022-04-08 | $349.15 | $403.59 | 61,956,100 | — | — |
| 2022-04-07 | $354.10 | $409.31 | 63,777,400 | — | — |
| 2022-04-06 | $353.26 | $408.34 | 90,077,100 | — | — |
| 2022-04-05 | $361.10 | $417.40 | 62,738,700 | — | — |
| 2022-04-04 | $369.30 | $426.88 | 45,950,200 | — | — |
| 2022-04-01 | $361.85 | $418.27 | 54,527,800 | — | — |
| 2022-03-31 | $362.54 | $419.06 | 67,011,400 | — | — |
| 2022-03-30 | $367.09 | $424.32 | 68,757,700 | — | — |
| 2022-03-29 | $371.19 | $429.06 | 68,073,000 | — | — |
| 2022-03-28 | $364.91 | $421.80 | 56,833,900 | — | — |
| 2022-03-25 | $359.35 | $415.38 | 57,584,200 | — | — |
| 2022-03-24 | $359.65 | $415.72 | 53,555,300 | — | — |
| 2022-03-23 | $351.83 | $406.68 | 70,615,500 | — | — |
| 2022-03-22 | $356.96 | $412.61 | 63,345,900 | — | — |
| 2022-03-21 | $350.08 | $404.66 | 73,799,100 | — | — |
| 2022-03-18 | $351.49 | $405.79 | 85,446,300 | — | — |
| 2022-03-17 | $344.44 | $397.65 | 67,810,000 | — | — |
| 2022-03-16 | $340.32 | $392.89 | 105,243,000 | — | — |
| 2022-03-15 | $328.15 | $378.84 | 76,471,000 | — | — |
| 2022-03-14 | $318.17 | $367.32 | 79,802,600 | — | — |
| 2022-03-11 | $324.40 | $374.51 | 66,228,400 | — | — |
| 2022-03-10 | $331.27 | $382.44 | 69,362,700 | — | — |
| 2022-03-09 | $334.99 | $386.74 | 64,723,400 | — | — |
| 2022-03-08 | $323.35 | $373.30 | 116,153,900 | — | — |
| 2022-03-07 | $324.86 | $375.04 | 89,933,800 | — | — |
| 2022-03-04 | $337.30 | $389.41 | 76,936,300 | — | — |
| 2022-03-03 | $342.26 | $395.13 | 71,089,400 | — | — |
| 2022-03-02 | $347.22 | $400.86 | 70,609,000 | — | — |
| 2022-03-01 | $341.49 | $394.24 | 67,407,000 | — | — |
| 2022-02-28 | $346.80 | $400.37 | 77,515,500 | — | — |
| 2022-02-25 | $345.77 | $399.18 | 78,842,100 | — | — |
| 2022-02-24 | $340.49 | $393.09 | 130,614,100 | — | — |
| 2022-02-23 | $329.42 | $380.31 | 86,215,400 | — | — |
| 2022-02-22 | $338.08 | $390.31 | 85,967,100 | — | — |
| 2022-02-18 | $341.51 | $394.27 | 80,001,500 | — | — |
| 2022-02-17 | $345.45 | $398.82 | 61,801,400 | — | — |
| 2022-02-16 | $356.04 | $411.04 | 58,947,100 | — | — |
| 2022-02-15 | $356.13 | $411.15 | 55,128,800 | — | — |
| 2022-02-14 | $347.49 | $401.17 | 80,254,400 | — | — |
| 2022-02-11 | $347.06 | $400.67 | 101,569,100 | — | — |
| 2022-02-10 | $358.43 | $413.80 | 112,468,500 | — | — |
| 2022-02-09 | $366.73 | $423.38 | 55,766,400 | — | — |
| 2022-02-08 | $359.12 | $414.60 | 64,720,900 | — | — |
| 2022-02-07 | $355.13 | $409.99 | 58,198,100 | — | — |
| 2022-02-04 | $358.01 | $413.32 | 86,318,300 | — | — |
| 2022-02-03 | $353.55 | $408.17 | 95,384,800 | — | — |
| 2022-02-02 | $368.49 | $425.41 | 78,777,100 | — | — |
| 2022-02-01 | $365.52 | $421.99 | 74,433,000 | — | — |
| 2022-01-31 | $363.05 | $419.13 | 94,326,400 | — | — |
| 2022-01-28 | $351.80 | $406.15 | 108,167,900 | — | — |
| 2022-01-27 | $341.10 | $393.79 | 95,255,700 | — | — |
| 2022-01-26 | $344.57 | $397.80 | 146,559,500 | — | — |
| 2022-01-25 | $345.11 | $398.42 | 124,398,400 | — | — |
| 2022-01-24 | $353.30 | $407.88 | 198,685,800 | — | — |
| 2022-01-21 | $351.69 | $406.02 | 143,388,900 | — | — |
| 2022-01-20 | $361.72 | $417.60 | 88,610,700 | — | — |
| 2022-01-19 | $366.48 | $423.09 | 81,791,500 | — | — |
| 2022-01-18 | $370.55 | $427.79 | 75,450,900 | — | — |
| 2022-01-14 | $380.01 | $438.71 | 80,121,200 | — | — |
| 2022-01-13 | $377.66 | $436.00 | 77,994,000 | — | — |
| 2022-01-12 | $387.35 | $447.19 | 54,576,400 | — | — |
| 2022-01-11 | $385.82 | $445.42 | 68,295,700 | — | — |
| 2022-01-10 | $380.11 | $438.83 | 91,770,500 | — | — |
| 2022-01-07 | $379.86 | $438.54 | 72,652,300 | — | — |
| 2022-01-06 | $384.02 | $443.34 | 70,814,300 | — | — |
| 2022-01-05 | $384.29 | $443.66 | 75,739,800 | — | — |
| 2022-01-04 | $396.47 | $457.72 | 58,027,200 | — | — |
| 2022-01-03 | $401.68 | $463.73 | 40,575,900 | — | — |