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
- 2005-09-15 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 | $311.37 | $445.68 | 377,500 | — | — |
| 2022-12-29 | $312.31 | $447.03 | 324,500 | — | — |
| 2022-12-28 | $304.55 | $435.92 | 275,800 | — | — |
| 2022-12-27 | $308.40 | $441.43 | 291,700 | — | — |
| 2022-12-23 | $308.27 | $441.24 | 464,200 | — | — |
| 2022-12-22 | $307.92 | $440.74 | 470,700 | — | — |
| 2022-12-21 | $313.03 | $448.06 | 623,300 | — | — |
| 2022-12-20 | $308.04 | $440.91 | 501,200 | — | — |
| 2022-12-19 | $306.57 | $438.81 | 642,400 | — | — |
| 2022-12-16 | $312.18 | $446.84 | 1,249,500 | — | — |
| 2022-12-15 | $314.51 | $450.17 | 552,900 | — | — |
| 2022-12-14 | $321.93 | $460.80 | 538,000 | — | — |
| 2022-12-13 | $324.79 | $464.89 | 570,500 | — | — |
| 2022-12-12 | $325.97 | $466.58 | 582,300 | — | — |
| 2022-12-09 | $321.04 | $459.52 | 424,200 | — | — |
| 2022-12-08 | $323.09 | $462.46 | 481,400 | — | — |
| 2022-12-07 | $322.00 | $460.90 | 521,500 | — | — |
| 2022-12-06 | $321.80 | $460.61 | 405,000 | — | — |
| 2022-12-05 | $321.17 | $459.71 | 402,900 | — | — |
| 2022-12-02 | $330.18 | $472.60 | 387,600 | — | — |
| 2022-12-01 | $330.93 | $473.68 | 448,000 | — | — |
| 2022-11-30 | $331.95 | $475.14 | 1,304,800 | — | — |
| 2022-11-29 | $324.48 | $464.45 | 452,900 | — | — |
| 2022-11-28 | $325.75 | $466.26 | 546,700 | — | — |
| 2022-11-25 | $332.41 | $475.80 | 164,000 | — | — |
| 2022-11-23 | $332.60 | $476.07 | 397,600 | — | — |
| 2022-11-22 | $330.42 | $472.95 | 428,500 | — | — |
| 2022-11-21 | $325.68 | $466.16 | 546,700 | — | — |
| 2022-11-18 | $328.70 | $470.49 | 729,500 | — | — |
| 2022-11-17 | $321.57 | $460.28 | 756,100 | — | — |
| 2022-11-16 | $320.72 | $459.06 | 676,500 | — | — |
| 2022-11-15 | $323.42 | $462.93 | 682,600 | — | — |
| 2022-11-14 | $320.55 | $458.82 | 955,700 | — | — |
| 2022-11-11 | $331.16 | $474.01 | 1,073,700 | — | — |
| 2022-11-10 | $331.56 | $474.58 | 899,700 | — | — |
| 2022-11-09 | $315.01 | $450.89 | 426,700 | — | — |
| 2022-11-08 | $320.25 | $458.39 | 509,400 | — | — |
| 2022-11-07 | $317.96 | $455.11 | 352,400 | — | — |
| 2022-11-04 | $313.87 | $449.26 | 634,500 | — | — |
| 2022-11-03 | $307.92 | $438.95 | 652,700 | — | — |
| 2022-11-02 | $308.77 | $440.16 | 562,600 | — | — |
| 2022-11-01 | $314.12 | $447.79 | 577,800 | — | — |
| 2022-10-31 | $309.12 | $440.66 | 774,500 | — | — |
| 2022-10-28 | $312.17 | $445.01 | 638,900 | — | — |
| 2022-10-27 | $300.03 | $427.71 | 709,500 | — | — |
| 2022-10-26 | $292.50 | $416.97 | 860,100 | — | — |
| 2022-10-25 | $278.26 | $396.67 | 830,500 | — | — |
| 2022-10-24 | $271.65 | $387.25 | 445,000 | — | — |
| 2022-10-21 | $267.01 | $380.63 | 549,600 | — | — |
| 2022-10-20 | $257.84 | $367.56 | 530,300 | — | — |
| 2022-10-19 | $264.30 | $376.77 | 454,300 | — | — |
| 2022-10-18 | $268.51 | $382.77 | 555,700 | — | — |
| 2022-10-17 | $267.05 | $380.69 | 717,300 | — | — |
| 2022-10-14 | $257.87 | $367.60 | 890,700 | — | — |
| 2022-10-13 | $274.70 | $391.60 | 715,100 | — | — |
| 2022-10-12 | $263.40 | $375.49 | 649,300 | — | — |
| 2022-10-11 | $266.29 | $379.61 | 452,900 | — | — |
| 2022-10-10 | $272.90 | $389.03 | 486,900 | — | — |
| 2022-10-07 | $271.86 | $387.55 | 679,200 | — | — |
| 2022-10-06 | $275.03 | $392.07 | 437,500 | — | — |
| 2022-10-05 | $276.28 | $393.85 | 407,400 | — | — |
| 2022-10-04 | $277.69 | $395.86 | 544,800 | — | — |
| 2022-10-03 | $262.41 | $374.08 | 637,800 | — | — |
| 2022-09-30 | $251.95 | $359.17 | 679,100 | — | — |
| 2022-09-29 | $253.93 | $361.99 | 573,300 | — | — |
| 2022-09-28 | $259.43 | $369.83 | 476,400 | — | — |
| 2022-09-27 | $252.52 | $359.98 | 581,100 | — | — |
| 2022-09-26 | $253.16 | $360.89 | 680,800 | — | — |
| 2022-09-23 | $257.36 | $366.88 | 455,600 | — | — |
| 2022-09-22 | $264.48 | $377.03 | 453,400 | — | — |
| 2022-09-21 | $269.87 | $384.71 | 397,900 | — | — |
| 2022-09-20 | $275.14 | $392.22 | 380,900 | — | — |
| 2022-09-19 | $278.14 | $396.50 | 407,100 | — | — |
| 2022-09-16 | $272.26 | $388.12 | 1,019,000 | — | — |
| 2022-09-15 | $277.35 | $395.37 | 498,500 | — | — |
| 2022-09-14 | $277.96 | $396.24 | 550,100 | — | — |
| 2022-09-13 | $277.72 | $395.90 | 498,600 | — | — |
| 2022-09-12 | $289.24 | $412.32 | 419,200 | — | — |
| 2022-09-09 | $286.61 | $408.57 | 536,600 | — | — |
| 2022-09-08 | $282.34 | $402.49 | 458,100 | — | — |
| 2022-09-07 | $276.86 | $394.68 | 575,400 | — | — |
| 2022-09-06 | $268.49 | $382.74 | 462,800 | — | — |
| 2022-09-02 | $268.42 | $382.64 | 435,400 | — | — |
| 2022-09-01 | $269.18 | $383.73 | 472,800 | — | — |
| 2022-08-31 | $268.01 | $382.06 | 682,600 | — | — |
| 2022-08-30 | $268.42 | $382.64 | 402,900 | — | — |
| 2022-08-29 | $271.14 | $386.52 | 462,800 | — | — |
| 2022-08-26 | $274.84 | $391.80 | 531,300 | — | — |
| 2022-08-25 | $283.65 | $404.36 | 351,500 | — | — |
| 2022-08-24 | $277.74 | $395.93 | 321,000 | — | — |
| 2022-08-23 | $277.34 | $395.36 | 486,500 | — | — |
| 2022-08-22 | $276.99 | $394.86 | 413,200 | — | — |
| 2022-08-19 | $284.74 | $405.91 | 446,100 | — | — |
| 2022-08-18 | $291.83 | $416.02 | 404,100 | — | — |
| 2022-08-17 | $288.15 | $410.77 | 423,000 | — | — |
| 2022-08-16 | $289.06 | $412.07 | 440,200 | — | — |
| 2022-08-15 | $286.34 | $408.19 | 355,300 | — | — |
| 2022-08-12 | $289.17 | $412.22 | 674,900 | — | — |
| 2022-08-11 | $283.32 | $403.88 | 645,700 | — | — |
| 2022-08-10 | $280.90 | $400.43 | 627,200 | — | — |
| 2022-08-09 | $271.37 | $386.85 | 409,000 | — | — |
| 2022-08-08 | $270.17 | $385.14 | 477,500 | — | — |
| 2022-08-05 | $269.06 | $383.56 | 604,200 | — | — |
| 2022-08-04 | $270.48 | $383.80 | 498,900 | — | — |
| 2022-08-03 | $270.06 | $383.20 | 590,100 | — | — |
| 2022-08-02 | $264.11 | $374.76 | 747,800 | — | — |
| 2022-08-01 | $266.56 | $378.24 | 549,800 | — | — |
| 2022-07-29 | $269.92 | $383.00 | 842,700 | — | — |
| 2022-07-28 | $262.59 | $372.60 | 921,900 | — | — |
| 2022-07-27 | $256.52 | $363.99 | 1,007,600 | — | — |
| 2022-07-26 | $241.58 | $342.79 | 778,500 | — | — |
| 2022-07-25 | $246.04 | $349.12 | 635,800 | — | — |
| 2022-07-22 | $245.06 | $347.73 | 559,200 | — | — |
| 2022-07-21 | $245.34 | $348.13 | 601,200 | — | — |
| 2022-07-20 | $242.03 | $343.43 | 506,100 | — | — |
| 2022-07-19 | $238.08 | $337.82 | 642,100 | — | — |
| 2022-07-18 | $230.18 | $326.61 | 464,000 | — | — |
| 2022-07-15 | $230.33 | $326.83 | 586,000 | — | — |
| 2022-07-14 | $223.12 | $316.60 | 718,900 | — | — |
| 2022-07-13 | $228.03 | $323.56 | 557,700 | — | — |
| 2022-07-12 | $231.65 | $328.70 | 580,200 | — | — |
| 2022-07-11 | $231.40 | $328.35 | 584,300 | — | — |
| 2022-07-08 | $236.53 | $335.63 | 494,700 | — | — |
| 2022-07-07 | $238.27 | $338.09 | 483,800 | — | — |
| 2022-07-06 | $233.57 | $331.43 | 780,200 | — | — |
| 2022-07-05 | $235.31 | $333.89 | 779,200 | — | — |
| 2022-07-01 | $237.97 | $337.67 | 563,100 | — | — |
| 2022-06-30 | $237.68 | $337.26 | 859,700 | — | — |
| 2022-06-29 | $240.00 | $340.55 | 1,000,100 | — | — |
| 2022-06-28 | $243.76 | $345.88 | 628,700 | — | — |
| 2022-06-27 | $247.23 | $350.81 | 637,700 | — | — |
| 2022-06-24 | $249.29 | $353.73 | 954,700 | — | — |
| 2022-06-23 | $239.56 | $339.92 | 479,000 | — | — |
| 2022-06-22 | $241.11 | $342.12 | 541,200 | — | — |
| 2022-06-21 | $242.60 | $344.24 | 579,700 | — | — |
| 2022-06-17 | $235.10 | $333.60 | 1,066,600 | — | — |
| 2022-06-16 | $235.60 | $334.31 | 635,100 | — | — |
| 2022-06-15 | $246.48 | $349.74 | 534,600 | — | — |
| 2022-06-14 | $243.07 | $344.91 | 631,400 | — | — |
| 2022-06-13 | $240.40 | $341.12 | 580,600 | — | — |
| 2022-06-10 | $251.58 | $356.98 | 471,500 | — | — |
| 2022-06-09 | $265.70 | $377.02 | 469,700 | — | — |
| 2022-06-08 | $272.16 | $386.18 | 369,800 | — | — |
| 2022-06-07 | $277.06 | $393.14 | 446,200 | — | — |
| 2022-06-06 | $274.28 | $389.19 | 359,400 | — | — |
| 2022-06-03 | $271.35 | $385.03 | 400,900 | — | — |
| 2022-06-02 | $275.61 | $391.08 | 412,800 | — | — |
| 2022-06-01 | $270.44 | $383.74 | 515,500 | — | — |
| 2022-05-31 | $276.27 | $392.01 | 1,919,600 | — | — |
| 2022-05-27 | $278.49 | $395.16 | 660,300 | — | — |
| 2022-05-26 | $274.33 | $389.26 | 592,000 | — | — |
| 2022-05-25 | $265.25 | $376.38 | 581,300 | — | — |
| 2022-05-24 | $260.63 | $369.82 | 574,700 | — | — |
| 2022-05-23 | $263.04 | $373.24 | 519,100 | — | — |
| 2022-05-20 | $256.01 | $363.27 | 717,300 | — | — |
| 2022-05-19 | $253.92 | $360.30 | 730,000 | — | — |
| 2022-05-18 | $259.92 | $368.81 | 622,800 | — | — |
| 2022-05-17 | $269.05 | $381.77 | 566,500 | — | — |
| 2022-05-16 | $260.56 | $369.72 | 537,400 | — | — |
| 2022-05-13 | $261.61 | $371.21 | 719,200 | — | — |
| 2022-05-12 | $250.97 | $356.12 | 888,800 | — | — |
| 2022-05-11 | $256.41 | $363.83 | 717,400 | — | — |
| 2022-05-10 | $259.39 | $368.06 | 901,000 | — | — |
| 2022-05-09 | $259.64 | $368.42 | 782,300 | — | — |
| 2022-05-06 | $266.60 | $378.29 | 665,800 | — | — |
| 2022-05-05 | $270.70 | $382.34 | 602,200 | — | — |
| 2022-05-04 | $283.52 | $400.44 | 737,100 | — | — |
| 2022-05-03 | $272.09 | $384.30 | 518,800 | — | — |
| 2022-05-02 | $268.81 | $379.67 | 727,200 | — | — |
| 2022-04-29 | $265.49 | $374.98 | 771,200 | — | — |
| 2022-04-28 | $272.91 | $385.46 | 596,900 | — | — |
| 2022-04-27 | $266.21 | $376.00 | 684,400 | — | — |
| 2022-04-26 | $264.55 | $373.65 | 1,268,700 | — | — |
| 2022-04-25 | $280.96 | $396.83 | 823,900 | — | — |
| 2022-04-22 | $280.08 | $395.59 | 723,800 | — | — |
| 2022-04-21 | $291.71 | $412.01 | 571,400 | — | — |
| 2022-04-20 | $300.84 | $424.91 | 553,900 | — | — |
| 2022-04-19 | $297.63 | $420.37 | 540,500 | — | — |
| 2022-04-18 | $290.40 | $410.16 | 534,300 | — | — |
| 2022-04-14 | $290.73 | $410.63 | 424,800 | — | — |
| 2022-04-13 | $292.74 | $413.47 | 395,300 | — | — |
| 2022-04-12 | $287.94 | $406.69 | 595,000 | — | — |
| 2022-04-11 | $290.76 | $410.67 | 417,700 | — | — |
| 2022-04-08 | $293.04 | $413.89 | 461,300 | — | — |
| 2022-04-07 | $289.30 | $408.61 | 626,800 | — | — |
| 2022-04-06 | $292.26 | $412.79 | 732,400 | — | — |
| 2022-04-05 | $298.54 | $421.66 | 618,100 | — | — |
| 2022-04-04 | $297.53 | $420.23 | 571,000 | — | — |
| 2022-04-01 | $297.41 | $420.06 | 609,400 | — | — |
| 2022-03-31 | $300.36 | $424.23 | 751,000 | — | — |
| 2022-03-30 | $310.60 | $438.69 | 431,400 | — | — |
| 2022-03-29 | $312.22 | $440.98 | 551,600 | — | — |
| 2022-03-28 | $311.10 | $439.40 | 672,000 | — | — |
| 2022-03-25 | $314.63 | $444.38 | 706,700 | — | — |
| 2022-03-24 | $311.72 | $440.27 | 663,600 | — | — |
| 2022-03-23 | $303.16 | $428.18 | 494,500 | — | — |
| 2022-03-22 | $307.48 | $434.29 | 603,700 | — | — |
| 2022-03-21 | $298.85 | $422.10 | 536,800 | — | — |
| 2022-03-18 | $300.82 | $424.88 | 1,157,300 | — | — |
| 2022-03-17 | $299.90 | $423.58 | 616,600 | — | — |
| 2022-03-16 | $294.47 | $415.91 | 838,000 | — | — |
| 2022-03-15 | $279.59 | $394.89 | 578,300 | — | — |
| 2022-03-14 | $273.60 | $386.43 | 492,300 | — | — |
| 2022-03-11 | $271.87 | $383.99 | 451,400 | — | — |
| 2022-03-10 | $272.54 | $384.94 | 520,800 | — | — |
| 2022-03-09 | $274.52 | $387.73 | 625,600 | — | — |
| 2022-03-08 | $261.39 | $369.19 | 1,056,100 | — | — |
| 2022-03-07 | $264.92 | $374.17 | 808,800 | — | — |
| 2022-03-04 | $281.49 | $397.58 | 660,500 | — | — |
| 2022-03-03 | $290.40 | $410.16 | 513,000 | — | — |
| 2022-03-02 | $289.90 | $409.46 | 651,100 | — | — |
| 2022-03-01 | $279.07 | $394.16 | 1,009,200 | — | — |
| 2022-02-28 | $299.79 | $423.42 | 776,300 | — | — |
| 2022-02-25 | $302.77 | $427.63 | 744,900 | — | — |
| 2022-02-24 | $289.36 | $408.69 | 911,300 | — | — |
| 2022-02-23 | $291.56 | $411.80 | 706,300 | — | — |
| 2022-02-22 | $297.40 | $420.05 | 556,100 | — | — |
| 2022-02-18 | $300.56 | $424.51 | 640,300 | — | — |
| 2022-02-17 | $299.40 | $422.87 | 470,400 | — | — |
| 2022-02-16 | $312.11 | $440.82 | 584,700 | — | — |
| 2022-02-15 | $308.49 | $435.71 | 745,600 | — | — |
| 2022-02-14 | $300.95 | $425.06 | 794,400 | — | — |
| 2022-02-11 | $304.00 | $429.37 | 756,200 | — | — |
| 2022-02-10 | $315.90 | $446.18 | 840,300 | — | — |
| 2022-02-09 | $319.16 | $449.19 | 656,000 | — | — |
| 2022-02-08 | $315.32 | $443.78 | 702,800 | — | — |
| 2022-02-07 | $311.91 | $438.98 | 821,100 | — | — |
| 2022-02-04 | $308.10 | $433.62 | 796,100 | — | — |
| 2022-02-03 | $304.25 | $428.20 | 645,000 | — | — |
| 2022-02-02 | $313.21 | $440.81 | 664,900 | — | — |
| 2022-02-01 | $308.10 | $433.62 | 1,098,100 | — | — |
| 2022-01-31 | $304.31 | $428.29 | 1,083,900 | — | — |
| 2022-01-28 | $298.09 | $419.53 | 922,600 | — | — |
| 2022-01-27 | $303.71 | $427.44 | 1,051,300 | — | — |
| 2022-01-26 | $298.79 | $420.52 | 929,400 | — | — |
| 2022-01-25 | $298.53 | $420.15 | 620,300 | — | — |
| 2022-01-24 | $300.96 | $423.57 | 839,600 | — | — |
| 2022-01-21 | $299.38 | $421.35 | 879,700 | — | — |
| 2022-01-20 | $309.40 | $435.45 | 403,600 | — | — |
| 2022-01-19 | $311.83 | $438.87 | 611,800 | — | — |
| 2022-01-18 | $319.20 | $449.24 | 515,300 | — | — |
| 2022-01-14 | $328.58 | $462.44 | 589,100 | — | — |
| 2022-01-13 | $327.32 | $460.67 | 500,300 | — | — |
| 2022-01-12 | $328.20 | $461.91 | 453,300 | — | — |
| 2022-01-11 | $326.03 | $458.86 | 488,200 | — | — |
| 2022-01-10 | $318.65 | $448.47 | 651,100 | — | — |
| 2022-01-07 | $319.33 | $449.43 | 587,300 | — | — |
| 2022-01-06 | $319.20 | $449.24 | 512,800 | — | — |
| 2022-01-05 | $314.94 | $443.25 | 736,100 | — | — |
| 2022-01-04 | $318.08 | $447.67 | 819,500 | — | — |
| 2022-01-03 | $304.26 | $428.22 | 390,500 | — | — |