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
- 2001-07-19 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 | $266.84 | $364.64 | 1,339,500 | — | — |
| 2022-12-29 | $268.38 | $366.74 | 1,516,800 | — | — |
| 2022-12-28 | $263.12 | $359.56 | 1,387,000 | — | — |
| 2022-12-27 | $265.31 | $362.55 | 1,009,600 | — | — |
| 2022-12-23 | $266.09 | $363.62 | 1,213,300 | — | — |
| 2022-12-22 | $264.76 | $361.80 | 2,276,200 | — | — |
| 2022-12-21 | $268.92 | $367.48 | 3,580,100 | — | — |
| 2022-12-20 | $261.90 | $357.89 | 3,102,500 | — | — |
| 2022-12-19 | $255.40 | $349.01 | 4,147,500 | — | — |
| 2022-12-16 | $264.48 | $361.42 | 6,532,500 | — | — |
| 2022-12-15 | $281.12 | $384.15 | 2,870,000 | — | — |
| 2022-12-14 | $291.45 | $398.27 | 2,552,200 | — | — |
| 2022-12-13 | $295.35 | $403.60 | 3,516,800 | — | — |
| 2022-12-12 | $292.34 | $399.49 | 2,429,900 | — | — |
| 2022-12-09 | $288.41 | $394.12 | 1,827,200 | — | — |
| 2022-12-08 | $292.15 | $399.23 | 2,046,000 | — | — |
| 2022-12-07 | $286.69 | $391.77 | 1,861,600 | — | — |
| 2022-12-06 | $285.41 | $390.02 | 1,920,300 | — | — |
| 2022-12-05 | $292.74 | $400.03 | 1,800,300 | — | — |
| 2022-12-02 | $300.13 | $410.13 | 1,744,500 | — | — |
| 2022-12-01 | $302.83 | $413.82 | 1,767,200 | — | — |
| 2022-11-30 | $300.93 | $411.22 | 2,767,100 | — | — |
| 2022-11-29 | $287.98 | $393.53 | 1,055,000 | — | — |
| 2022-11-28 | $290.60 | $397.11 | 1,253,100 | — | — |
| 2022-11-25 | $296.40 | $405.03 | 677,900 | — | — |
| 2022-11-23 | $294.53 | $402.48 | 1,229,100 | — | — |
| 2022-11-22 | $292.89 | $400.24 | 1,417,500 | — | — |
| 2022-11-21 | $287.02 | $392.22 | 1,308,100 | — | — |
| 2022-11-18 | $286.50 | $391.51 | 1,322,900 | — | — |
| 2022-11-17 | $287.14 | $392.38 | 1,555,400 | — | — |
| 2022-11-16 | $291.51 | $398.35 | 1,607,900 | — | — |
| 2022-11-15 | $292.65 | $399.91 | 1,960,700 | — | — |
| 2022-11-14 | $288.91 | $394.80 | 2,493,000 | — | — |
| 2022-11-11 | $290.09 | $396.41 | 2,620,500 | — | — |
| 2022-11-10 | $287.02 | $392.22 | 3,121,400 | — | — |
| 2022-11-09 | $266.44 | $364.09 | 1,831,600 | — | — |
| 2022-11-08 | $269.03 | $367.63 | 2,444,000 | — | — |
| 2022-11-07 | $269.07 | $367.69 | 2,170,000 | — | — |
| 2022-11-04 | $261.16 | $356.88 | 2,496,300 | — | — |
| 2022-11-03 | $256.88 | $351.03 | 3,225,500 | — | — |
| 2022-11-02 | $272.45 | $372.31 | 1,727,200 | — | — |
| 2022-11-01 | $281.47 | $384.63 | 1,537,200 | — | — |
| 2022-10-31 | $283.90 | $387.95 | 2,364,500 | — | — |
| 2022-10-28 | $287.78 | $393.25 | 2,306,300 | — | — |
| 2022-10-27 | $278.84 | $381.04 | 1,927,800 | — | — |
| 2022-10-26 | $279.87 | $382.45 | 1,772,500 | — | — |
| 2022-10-25 | $280.61 | $383.46 | 1,701,400 | — | — |
| 2022-10-24 | $275.31 | $376.21 | 2,201,900 | — | — |
| 2022-10-21 | $269.57 | $368.37 | 3,206,600 | — | — |
| 2022-10-20 | $261.78 | $357.73 | 1,970,100 | — | — |
| 2022-10-19 | $264.06 | $360.84 | 2,412,600 | — | — |
| 2022-10-18 | $264.05 | $360.83 | 2,114,500 | — | — |
| 2022-10-17 | $262.22 | $358.33 | 2,534,800 | — | — |
| 2022-10-14 | $252.72 | $345.34 | 1,723,100 | — | — |
| 2022-10-13 | $257.46 | $351.82 | 3,435,100 | — | — |
| 2022-10-12 | $250.07 | $341.72 | 1,699,400 | — | — |
| 2022-10-11 | $252.98 | $344.17 | 2,261,800 | — | — |
| 2022-10-10 | $257.85 | $350.80 | 1,526,800 | — | — |
| 2022-10-07 | $259.71 | $353.33 | 1,951,200 | — | — |
| 2022-10-06 | $269.47 | $366.60 | 2,336,800 | — | — |
| 2022-10-05 | $274.34 | $373.23 | 1,843,000 | — | — |
| 2022-10-04 | $274.31 | $373.19 | 3,143,700 | — | — |
| 2022-10-03 | $264.89 | $360.37 | 1,893,900 | — | — |
| 2022-09-30 | $257.30 | $350.05 | 2,924,400 | — | — |
| 2022-09-29 | $258.27 | $351.37 | 2,559,100 | — | — |
| 2022-09-28 | $261.93 | $356.35 | 2,552,600 | — | — |
| 2022-09-27 | $256.34 | $348.74 | 2,495,800 | — | — |
| 2022-09-26 | $257.54 | $350.37 | 2,349,800 | — | — |
| 2022-09-23 | $259.98 | $353.69 | 3,100,000 | — | — |
| 2022-09-22 | $262.32 | $356.88 | 3,462,900 | — | — |
| 2022-09-21 | $265.42 | $361.09 | 2,746,500 | — | — |
| 2022-09-20 | $270.24 | $367.65 | 2,390,100 | — | — |
| 2022-09-19 | $274.98 | $374.10 | 2,165,200 | — | — |
| 2022-09-16 | $272.68 | $370.97 | 3,838,900 | — | — |
| 2022-09-15 | $273.86 | $372.58 | 2,198,700 | — | — |
| 2022-09-14 | $278.53 | $378.93 | 2,397,600 | — | — |
| 2022-09-13 | $281.52 | $383.00 | 1,789,200 | — | — |
| 2022-09-12 | $295.26 | $401.69 | 2,026,400 | — | — |
| 2022-09-09 | $290.55 | $395.28 | 2,005,100 | — | — |
| 2022-09-08 | $287.96 | $391.76 | 1,790,700 | — | — |
| 2022-09-07 | $286.76 | $390.13 | 1,899,300 | — | — |
| 2022-09-06 | $283.46 | $385.64 | 2,354,500 | — | — |
| 2022-09-02 | $284.07 | $386.47 | 1,889,400 | — | — |
| 2022-09-01 | $288.79 | $392.89 | 2,021,400 | — | — |
| 2022-08-31 | $288.46 | $392.44 | 2,455,000 | — | — |
| 2022-08-30 | $292.50 | $397.94 | 1,661,100 | — | — |
| 2022-08-29 | $295.14 | $401.53 | 1,662,800 | — | — |
| 2022-08-26 | $298.13 | $405.59 | 1,701,600 | — | — |
| 2022-08-25 | $309.77 | $421.43 | 1,722,900 | — | — |
| 2022-08-24 | $306.26 | $416.66 | 1,695,500 | — | — |
| 2022-08-23 | $306.70 | $417.25 | 1,217,900 | — | — |
| 2022-08-22 | $310.00 | $421.74 | 1,648,100 | — | — |
| 2022-08-19 | $315.29 | $428.94 | 1,672,500 | — | — |
| 2022-08-18 | $319.46 | $434.61 | 1,386,200 | — | — |
| 2022-08-17 | $318.45 | $433.24 | 1,505,900 | — | — |
| 2022-08-16 | $320.78 | $436.41 | 1,596,000 | — | — |
| 2022-08-15 | $320.33 | $435.80 | 1,125,300 | — | — |
| 2022-08-12 | $320.44 | $435.95 | 1,774,400 | — | — |
| 2022-08-11 | $314.42 | $427.76 | 1,570,100 | — | — |
| 2022-08-10 | $316.48 | $430.56 | 1,474,800 | — | — |
| 2022-08-09 | $309.79 | $421.46 | 1,761,100 | — | — |
| 2022-08-08 | $310.33 | $422.19 | 1,604,700 | — | — |
| 2022-08-05 | $309.35 | $420.86 | 1,504,500 | — | — |
| 2022-08-04 | $310.61 | $422.57 | 1,624,600 | — | — |
| 2022-08-03 | $308.17 | $419.25 | 1,359,800 | — | — |
| 2022-08-02 | $302.48 | $411.51 | 1,772,100 | — | — |
| 2022-08-01 | $304.74 | $414.59 | 1,425,700 | — | — |
| 2022-07-29 | $306.26 | $416.66 | 1,868,000 | — | — |
| 2022-07-28 | $303.68 | $413.15 | 1,845,400 | — | — |
| 2022-07-27 | $297.53 | $404.78 | 1,821,500 | — | — |
| 2022-07-26 | $285.18 | $387.98 | 1,710,700 | — | — |
| 2022-07-25 | $289.29 | $393.57 | 1,354,700 | — | — |
| 2022-07-22 | $288.01 | $391.83 | 1,502,400 | — | — |
| 2022-07-21 | $288.01 | $391.83 | 1,546,800 | — | — |
| 2022-07-20 | $281.66 | $383.19 | 2,158,500 | — | — |
| 2022-07-19 | $280.04 | $380.98 | 1,942,100 | — | — |
| 2022-07-18 | $268.65 | $365.49 | 2,048,900 | — | — |
| 2022-07-15 | $271.52 | $369.39 | 1,741,100 | — | — |
| 2022-07-14 | $268.67 | $365.52 | 1,877,700 | — | — |
| 2022-07-13 | $272.17 | $370.28 | 2,185,200 | — | — |
| 2022-07-12 | $273.67 | $371.00 | 2,280,400 | — | — |
| 2022-07-11 | $274.87 | $372.62 | 1,850,000 | — | — |
| 2022-07-08 | $279.07 | $378.32 | 1,987,600 | — | — |
| 2022-07-07 | $279.40 | $378.77 | 2,169,100 | — | — |
| 2022-07-06 | $275.94 | $374.08 | 2,260,300 | — | — |
| 2022-07-05 | $275.17 | $373.03 | 3,181,300 | — | — |
| 2022-07-01 | $280.65 | $380.46 | 2,400,200 | — | — |
| 2022-06-30 | $277.65 | $376.39 | 2,562,200 | — | — |
| 2022-06-29 | $279.81 | $379.32 | 2,405,800 | — | — |
| 2022-06-28 | $283.80 | $384.73 | 2,167,500 | — | — |
| 2022-06-27 | $292.62 | $396.69 | 2,107,500 | — | — |
| 2022-06-24 | $299.37 | $405.84 | 4,647,900 | — | — |
| 2022-06-23 | $285.83 | $387.48 | 3,482,100 | — | — |
| 2022-06-22 | $286.40 | $388.26 | 2,939,000 | — | — |
| 2022-06-21 | $282.73 | $383.28 | 2,550,200 | — | — |
| 2022-06-17 | $275.38 | $373.32 | 4,446,100 | — | — |
| 2022-06-16 | $270.90 | $367.24 | 2,741,800 | — | — |
| 2022-06-15 | $281.19 | $381.19 | 2,536,000 | — | — |
| 2022-06-14 | $275.12 | $372.96 | 2,052,600 | — | — |
| 2022-06-13 | $276.50 | $374.83 | 2,414,200 | — | — |
| 2022-06-10 | $286.01 | $387.73 | 2,169,900 | — | — |
| 2022-06-09 | $295.43 | $400.50 | 2,497,900 | — | — |
| 2022-06-08 | $302.64 | $410.27 | 1,428,600 | — | — |
| 2022-06-07 | $306.53 | $415.54 | 2,311,100 | — | — |
| 2022-06-06 | $304.73 | $413.10 | 1,401,000 | — | — |
| 2022-06-03 | $304.95 | $413.40 | 1,714,500 | — | — |
| 2022-06-02 | $306.62 | $415.67 | 1,318,500 | — | — |
| 2022-06-01 | $298.65 | $404.86 | 1,784,600 | — | — |
| 2022-05-31 | $298.46 | $404.60 | 4,143,700 | — | — |
| 2022-05-27 | $304.15 | $412.32 | 2,759,000 | — | — |
| 2022-05-26 | $291.55 | $395.24 | 2,742,800 | — | — |
| 2022-05-25 | $279.64 | $379.09 | 1,812,600 | — | — |
| 2022-05-24 | $279.31 | $378.64 | 2,088,700 | — | — |
| 2022-05-23 | $283.39 | $384.17 | 2,128,900 | — | — |
| 2022-05-20 | $276.65 | $375.04 | 3,007,800 | — | — |
| 2022-05-19 | $273.61 | $370.92 | 2,679,500 | — | — |
| 2022-05-18 | $274.16 | $371.66 | 2,666,000 | — | — |
| 2022-05-17 | $291.07 | $394.59 | 1,598,000 | — | — |
| 2022-05-16 | $286.17 | $387.94 | 1,598,000 | — | — |
| 2022-05-13 | $286.77 | $388.76 | 2,373,600 | — | — |
| 2022-05-12 | $281.21 | $381.22 | 2,284,600 | — | — |
| 2022-05-11 | $280.94 | $380.85 | 2,398,600 | — | — |
| 2022-05-10 | $287.59 | $389.87 | 2,634,600 | — | — |
| 2022-05-09 | $287.49 | $389.73 | 2,584,100 | — | — |
| 2022-05-06 | $295.74 | $400.92 | 2,477,000 | — | — |
| 2022-05-05 | $298.70 | $404.93 | 2,231,700 | — | — |
| 2022-05-04 | $314.86 | $426.84 | 1,900,200 | — | — |
| 2022-05-03 | $304.82 | $413.23 | 2,121,700 | — | — |
| 2022-05-02 | $304.60 | $412.93 | 2,528,900 | — | — |
| 2022-04-29 | $300.36 | $407.18 | 2,972,100 | — | — |
| 2022-04-28 | $313.84 | $425.45 | 2,215,200 | — | — |
| 2022-04-27 | $303.10 | $410.89 | 1,821,200 | — | — |
| 2022-04-26 | $303.10 | $410.89 | 2,101,400 | — | — |
| 2022-04-25 | $316.82 | $429.49 | 2,049,600 | — | — |
| 2022-04-22 | $310.80 | $421.33 | 1,906,800 | — | — |
| 2022-04-21 | $322.31 | $436.94 | 1,910,200 | — | — |
| 2022-04-20 | $323.67 | $438.78 | 2,273,600 | — | — |
| 2022-04-19 | $320.57 | $434.58 | 1,758,200 | — | — |
| 2022-04-18 | $313.60 | $425.13 | 2,479,300 | — | — |
| 2022-04-14 | $319.47 | $433.09 | 2,964,800 | — | — |
| 2022-04-13 | $325.59 | $441.38 | 2,081,400 | — | — |
| 2022-04-12 | $326.73 | $441.61 | 1,835,000 | — | — |
| 2022-04-11 | $327.27 | $442.34 | 2,445,400 | — | — |
| 2022-04-08 | $338.92 | $458.09 | 2,170,000 | — | — |
| 2022-04-07 | $341.77 | $461.94 | 2,313,100 | — | — |
| 2022-04-06 | $340.26 | $459.90 | 2,299,000 | — | — |
| 2022-04-05 | $342.82 | $463.36 | 3,058,100 | — | — |
| 2022-04-04 | $344.47 | $465.59 | 2,317,500 | — | — |
| 2022-04-01 | $340.64 | $460.41 | 2,090,300 | — | — |
| 2022-03-31 | $337.23 | $455.81 | 2,752,600 | — | — |
| 2022-03-30 | $338.46 | $457.47 | 1,721,600 | — | — |
| 2022-03-29 | $340.69 | $460.48 | 2,223,000 | — | — |
| 2022-03-28 | $330.74 | $447.03 | 1,984,400 | — | — |
| 2022-03-25 | $327.71 | $442.94 | 1,814,000 | — | — |
| 2022-03-24 | $325.29 | $439.67 | 1,430,400 | — | — |
| 2022-03-23 | $320.50 | $433.19 | 1,837,500 | — | — |
| 2022-03-22 | $327.47 | $442.61 | 2,022,800 | — | — |
| 2022-03-21 | $324.50 | $438.60 | 2,290,500 | — | — |
| 2022-03-18 | $323.95 | $437.86 | 7,566,200 | — | — |
| 2022-03-17 | $319.50 | $431.84 | 4,661,600 | — | — |
| 2022-03-16 | $324.91 | $439.15 | 3,473,100 | — | — |
| 2022-03-15 | $316.23 | $427.42 | 2,695,200 | — | — |
| 2022-03-14 | $307.68 | $415.86 | 3,156,600 | — | — |
| 2022-03-11 | $311.58 | $421.14 | 3,811,900 | — | — |
| 2022-03-10 | $309.52 | $418.35 | 2,049,000 | — | — |
| 2022-03-09 | $309.42 | $418.22 | 2,825,900 | — | — |
| 2022-03-08 | $301.62 | $407.67 | 2,902,600 | — | — |
| 2022-03-07 | $305.02 | $412.27 | 2,908,100 | — | — |
| 2022-03-04 | $314.16 | $424.62 | 1,917,300 | — | — |
| 2022-03-03 | $318.95 | $431.10 | 2,120,900 | — | — |
| 2022-03-02 | $318.33 | $430.26 | 2,220,800 | — | — |
| 2022-03-01 | $311.35 | $420.83 | 2,525,400 | — | — |
| 2022-02-28 | $316.02 | $427.14 | 3,419,300 | — | — |
| 2022-02-25 | $322.51 | $435.91 | 2,552,600 | — | — |
| 2022-02-24 | $316.17 | $427.34 | 3,785,900 | — | — |
| 2022-02-23 | $313.16 | $423.27 | 2,192,200 | — | — |
| 2022-02-22 | $321.11 | $434.02 | 2,794,300 | — | — |
| 2022-02-18 | $321.18 | $434.11 | 2,421,800 | — | — |
| 2022-02-17 | $322.91 | $436.45 | 2,148,000 | — | — |
| 2022-02-16 | $333.72 | $451.06 | 2,867,500 | — | — |
| 2022-02-15 | $329.41 | $445.24 | 2,395,600 | — | — |
| 2022-02-14 | $326.13 | $440.80 | 2,689,900 | — | — |
| 2022-02-11 | $329.18 | $444.92 | 3,091,600 | — | — |
| 2022-02-10 | $342.39 | $462.78 | 2,457,700 | — | — |
| 2022-02-09 | $355.53 | $480.54 | 2,430,500 | — | — |
| 2022-02-08 | $345.07 | $466.40 | 2,197,700 | — | — |
| 2022-02-07 | $343.96 | $464.90 | 1,265,100 | — | — |
| 2022-02-04 | $347.50 | $469.69 | 2,142,800 | — | — |
| 2022-02-03 | $345.55 | $467.05 | 2,706,300 | — | — |
| 2022-02-02 | $359.47 | $485.87 | 2,603,200 | — | — |
| 2022-02-01 | $353.42 | $477.69 | 2,087,200 | — | — |
| 2022-01-31 | $353.58 | $477.90 | 3,159,300 | — | — |
| 2022-01-28 | $342.85 | $463.40 | 2,457,400 | — | — |
| 2022-01-27 | $333.36 | $450.57 | 2,778,000 | — | — |
| 2022-01-26 | $329.89 | $445.88 | 4,422,200 | — | — |
| 2022-01-25 | $334.95 | $452.72 | 3,625,400 | — | — |
| 2022-01-24 | $339.00 | $458.20 | 4,544,500 | — | — |
| 2022-01-21 | $335.63 | $453.64 | 2,830,700 | — | — |
| 2022-01-20 | $342.69 | $463.19 | 2,817,300 | — | — |
| 2022-01-19 | $343.74 | $464.60 | 3,374,700 | — | — |
| 2022-01-18 | $348.28 | $470.74 | 3,425,600 | — | — |
| 2022-01-14 | $353.36 | $477.61 | 3,949,800 | — | — |
| 2022-01-13 | $361.37 | $488.43 | 2,944,100 | — | — |
| 2022-01-12 | $377.19 | $509.82 | 3,143,400 | — | — |
| 2022-01-11 | $375.11 | $505.69 | 2,407,000 | — | — |
| 2022-01-10 | $373.00 | $502.85 | 2,952,400 | — | — |
| 2022-01-07 | $370.75 | $499.82 | 3,469,000 | — | — |
| 2022-01-06 | $378.00 | $509.59 | 4,386,600 | — | — |
| 2022-01-05 | $397.18 | $535.45 | 2,471,400 | — | — |
| 2022-01-04 | $404.30 | $545.05 | 2,516,300 | — | — |
| 2022-01-03 | $407.21 | $548.97 | 2,129,900 | — | — |