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
- 2017-05-18 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 | $378.83 | $378.83 | 180,500 | — | — |
| 2022-12-29 | $375.79 | $375.79 | 153,400 | — | — |
| 2022-12-28 | $369.42 | $369.42 | 268,400 | — | — |
| 2022-12-27 | $370.58 | $370.58 | 105,800 | — | — |
| 2022-12-23 | $377.33 | $377.33 | 123,700 | — | — |
| 2022-12-22 | $383.24 | $383.24 | 162,700 | — | — |
| 2022-12-21 | $382.72 | $382.72 | 95,200 | — | — |
| 2022-12-20 | $381.13 | $381.13 | 251,000 | — | — |
| 2022-12-19 | $377.33 | $377.33 | 294,300 | — | — |
| 2022-12-16 | $385.81 | $385.81 | 216,600 | — | — |
| 2022-12-15 | $389.68 | $389.68 | 258,200 | — | — |
| 2022-12-14 | $386.46 | $386.46 | 252,500 | — | — |
| 2022-12-13 | $384.70 | $384.70 | 286,300 | — | — |
| 2022-12-12 | $394.86 | $394.86 | 324,000 | — | — |
| 2022-12-09 | $388.50 | $388.50 | 173,500 | — | — |
| 2022-12-08 | $389.52 | $389.52 | 340,500 | — | — |
| 2022-12-07 | $384.37 | $384.37 | 226,900 | — | — |
| 2022-12-06 | $385.54 | $385.54 | 167,100 | — | — |
| 2022-12-05 | $393.26 | $393.26 | 228,300 | — | — |
| 2022-12-02 | $402.31 | $402.31 | 164,400 | — | — |
| 2022-12-01 | $399.22 | $399.22 | 225,400 | — | — |
| 2022-11-30 | $397.97 | $397.97 | 689,800 | — | — |
| 2022-11-29 | $377.72 | $377.72 | 169,100 | — | — |
| 2022-11-28 | $379.00 | $379.00 | 222,600 | — | — |
| 2022-11-25 | $373.83 | $373.83 | 91,900 | — | — |
| 2022-11-23 | $376.76 | $376.76 | 132,100 | — | — |
| 2022-11-22 | $371.75 | $371.75 | 158,600 | — | — |
| 2022-11-21 | $374.35 | $374.35 | 166,500 | — | — |
| 2022-11-18 | $363.98 | $363.98 | 196,600 | — | — |
| 2022-11-17 | $363.48 | $363.48 | 215,700 | — | — |
| 2022-11-16 | $365.10 | $365.10 | 330,300 | — | — |
| 2022-11-15 | $370.15 | $370.15 | 262,300 | — | — |
| 2022-11-14 | $361.78 | $361.78 | 331,900 | — | — |
| 2022-11-11 | $363.07 | $363.07 | 417,500 | — | — |
| 2022-11-10 | $367.53 | $367.53 | 300,600 | — | — |
| 2022-11-09 | $366.14 | $366.14 | 212,900 | — | — |
| 2022-11-08 | $359.72 | $359.72 | 247,500 | — | — |
| 2022-11-07 | $362.30 | $362.30 | 274,200 | — | — |
| 2022-11-04 | $366.24 | $366.24 | 284,400 | — | — |
| 2022-11-03 | $375.85 | $375.85 | 251,800 | — | — |
| 2022-11-02 | $371.70 | $371.70 | 346,100 | — | — |
| 2022-11-01 | $379.57 | $379.57 | 301,200 | — | — |
| 2022-10-31 | $387.93 | $387.93 | 283,800 | — | — |
| 2022-10-28 | $388.99 | $388.99 | 334,300 | — | — |
| 2022-10-27 | $372.24 | $372.24 | 578,300 | — | — |
| 2022-10-26 | $383.62 | $383.62 | 310,000 | — | — |
| 2022-10-25 | $387.79 | $387.79 | 250,100 | — | — |
| 2022-10-24 | $382.09 | $382.09 | 327,100 | — | — |
| 2022-10-21 | $376.70 | $376.70 | 329,500 | — | — |
| 2022-10-20 | $361.94 | $361.94 | 246,300 | — | — |
| 2022-10-19 | $360.81 | $360.81 | 178,100 | — | — |
| 2022-10-18 | $375.44 | $375.44 | 246,200 | — | — |
| 2022-10-17 | $361.05 | $361.05 | 194,700 | — | — |
| 2022-10-14 | $351.43 | $351.43 | 194,400 | — | — |
| 2022-10-13 | $350.77 | $350.77 | 146,000 | — | — |
| 2022-10-12 | $345.84 | $345.84 | 174,200 | — | — |
| 2022-10-11 | $344.57 | $344.57 | 185,100 | — | — |
| 2022-10-10 | $346.08 | $346.08 | 162,200 | — | — |
| 2022-10-07 | $353.47 | $353.47 | 333,400 | — | — |
| 2022-10-06 | $368.77 | $368.77 | 318,800 | — | — |
| 2022-10-05 | $376.87 | $376.87 | 190,300 | — | — |
| 2022-10-04 | $369.45 | $369.45 | 427,200 | — | — |
| 2022-10-03 | $350.94 | $350.94 | 229,700 | — | — |
| 2022-09-30 | $353.05 | $353.05 | 155,500 | — | — |
| 2022-09-29 | $357.55 | $357.55 | 112,200 | — | — |
| 2022-09-28 | $357.50 | $357.50 | 226,200 | — | — |
| 2022-09-27 | $351.01 | $351.01 | 198,600 | — | — |
| 2022-09-26 | $343.75 | $343.75 | 181,200 | — | — |
| 2022-09-23 | $343.20 | $343.20 | 217,300 | — | — |
| 2022-09-22 | $356.71 | $356.71 | 355,700 | — | — |
| 2022-09-21 | $361.08 | $361.08 | 183,800 | — | — |
| 2022-09-20 | $370.46 | $370.46 | 239,000 | — | — |
| 2022-09-19 | $365.00 | $365.00 | 309,800 | — | — |
| 2022-09-16 | $373.26 | $373.26 | 405,700 | — | — |
| 2022-09-15 | $380.18 | $380.18 | 156,300 | — | — |
| 2022-09-14 | $383.32 | $383.32 | 176,600 | — | — |
| 2022-09-13 | $383.12 | $383.12 | 120,300 | — | — |
| 2022-09-12 | $388.36 | $388.36 | 234,300 | — | — |
| 2022-09-09 | $391.26 | $391.26 | 160,900 | — | — |
| 2022-09-08 | $395.75 | $395.75 | 493,100 | — | — |
| 2022-09-07 | $380.67 | $380.67 | 205,600 | — | — |
| 2022-09-06 | $370.47 | $370.47 | 137,400 | — | — |
| 2022-09-02 | $375.30 | $375.30 | 137,200 | — | — |
| 2022-09-01 | $377.26 | $377.26 | 180,100 | — | — |
| 2022-08-31 | $377.87 | $377.87 | 220,000 | — | — |
| 2022-08-30 | $381.05 | $381.05 | 174,600 | — | — |
| 2022-08-29 | $383.29 | $383.29 | 113,800 | — | — |
| 2022-08-26 | $384.12 | $384.12 | 277,000 | — | — |
| 2022-08-25 | $394.43 | $394.43 | 156,600 | — | — |
| 2022-08-24 | $391.36 | $391.36 | 267,600 | — | — |
| 2022-08-23 | $382.78 | $382.78 | 220,700 | — | — |
| 2022-08-22 | $387.88 | $387.88 | 456,500 | — | — |
| 2022-08-19 | $383.25 | $383.25 | 135,900 | — | — |
| 2022-08-18 | $377.49 | $377.49 | 135,500 | — | — |
| 2022-08-17 | $382.61 | $382.61 | 262,700 | — | — |
| 2022-08-16 | $372.95 | $372.95 | 227,400 | — | — |
| 2022-08-15 | $382.86 | $382.86 | 295,200 | — | — |
| 2022-08-12 | $376.91 | $376.91 | 352,100 | — | — |
| 2022-08-11 | $374.14 | $374.14 | 166,700 | — | — |
| 2022-08-10 | $374.24 | $374.24 | 166,000 | — | — |
| 2022-08-09 | $374.03 | $374.03 | 242,700 | — | — |
| 2022-08-08 | $366.57 | $366.57 | 162,300 | — | — |
| 2022-08-05 | $367.85 | $367.85 | 192,000 | — | — |
| 2022-08-04 | $369.13 | $369.13 | 150,300 | — | — |
| 2022-08-03 | $368.80 | $368.80 | 236,200 | — | — |
| 2022-08-02 | $357.81 | $357.81 | 160,100 | — | — |
| 2022-08-01 | $354.99 | $354.99 | 238,800 | — | — |
| 2022-07-29 | $364.21 | $364.21 | 260,700 | — | — |
| 2022-07-28 | $372.97 | $372.97 | 649,200 | — | — |
| 2022-07-27 | $357.86 | $357.86 | 342,900 | — | — |
| 2022-07-26 | $365.02 | $365.02 | 118,100 | — | — |
| 2022-07-25 | $363.61 | $363.61 | 246,100 | — | — |
| 2022-07-22 | $356.71 | $356.71 | 200,400 | — | — |
| 2022-07-21 | $369.82 | $369.82 | 137,600 | — | — |
| 2022-07-20 | $366.24 | $366.24 | 127,300 | — | — |
| 2022-07-19 | $372.79 | $372.79 | 236,100 | — | — |
| 2022-07-18 | $364.42 | $364.42 | 274,300 | — | — |
| 2022-07-15 | $364.73 | $364.73 | 252,500 | — | — |
| 2022-07-14 | $359.88 | $359.88 | 391,700 | — | — |
| 2022-07-13 | $354.71 | $354.71 | 286,800 | — | — |
| 2022-07-12 | $352.35 | $352.35 | 377,900 | — | — |
| 2022-07-11 | $356.15 | $356.15 | 441,600 | — | — |
| 2022-07-08 | $352.79 | $352.79 | 994,300 | — | — |
| 2022-07-07 | $367.56 | $367.56 | 304,800 | — | — |
| 2022-07-06 | $365.92 | $365.92 | 484,900 | — | — |
| 2022-07-05 | $382.11 | $382.11 | 336,900 | — | — |
| 2022-07-01 | $377.13 | $377.13 | 283,300 | — | — |
| 2022-06-30 | $378.88 | $378.88 | 389,200 | — | — |
| 2022-06-29 | $373.58 | $373.58 | 414,800 | — | — |
| 2022-06-28 | $364.47 | $364.47 | 261,000 | — | — |
| 2022-06-27 | $373.47 | $373.47 | 228,000 | — | — |
| 2022-06-24 | $364.35 | $364.35 | 327,400 | — | — |
| 2022-06-23 | $364.55 | $364.55 | 232,900 | — | — |
| 2022-06-22 | $354.57 | $354.57 | 244,800 | — | — |
| 2022-06-21 | $360.21 | $360.21 | 417,200 | — | — |
| 2022-06-17 | $349.96 | $349.96 | 566,900 | — | — |
| 2022-06-16 | $330.85 | $330.85 | 301,100 | — | — |
| 2022-06-15 | $345.66 | $345.66 | 495,400 | — | — |
| 2022-06-14 | $329.17 | $329.17 | 372,900 | — | — |
| 2022-06-13 | $329.55 | $329.55 | 446,100 | — | — |
| 2022-06-10 | $338.22 | $338.22 | 376,000 | — | — |
| 2022-06-09 | $330.30 | $330.30 | 268,300 | — | — |
| 2022-06-08 | $332.02 | $332.02 | 180,200 | — | — |
| 2022-06-07 | $325.51 | $325.51 | 304,000 | — | — |
| 2022-06-06 | $317.44 | $317.44 | 233,300 | — | — |
| 2022-06-03 | $316.39 | $316.39 | 198,500 | — | — |
| 2022-06-02 | $315.26 | $315.26 | 235,300 | — | — |
| 2022-06-01 | $307.89 | $307.89 | 165,700 | — | — |
| 2022-05-31 | $309.30 | $309.30 | 394,000 | — | — |
| 2022-05-27 | $323.10 | $323.10 | 318,700 | — | — |
| 2022-05-26 | $315.97 | $315.97 | 253,800 | — | — |
| 2022-05-25 | $316.78 | $316.78 | 119,300 | — | — |
| 2022-05-24 | $313.48 | $313.48 | 237,200 | — | — |
| 2022-05-23 | $318.08 | $318.08 | 282,700 | — | — |
| 2022-05-20 | $324.69 | $324.69 | 261,200 | — | — |
| 2022-05-19 | $319.97 | $319.97 | 220,400 | — | — |
| 2022-05-18 | $304.71 | $304.71 | 255,500 | — | — |
| 2022-05-17 | $315.91 | $315.91 | 222,800 | — | — |
| 2022-05-16 | $308.90 | $308.90 | 250,000 | — | — |
| 2022-05-13 | $311.64 | $311.64 | 487,600 | — | — |
| 2022-05-12 | $290.29 | $290.29 | 264,400 | — | — |
| 2022-05-11 | $284.34 | $284.34 | 352,000 | — | — |
| 2022-05-10 | $299.41 | $299.41 | 696,400 | — | — |
| 2022-05-09 | $269.58 | $269.58 | 1,115,400 | — | — |
| 2022-05-06 | $316.43 | $316.43 | 482,400 | — | — |
| 2022-05-05 | $320.34 | $320.34 | 1,007,500 | — | — |
| 2022-05-04 | $292.93 | $292.93 | 322,000 | — | — |
| 2022-05-03 | $296.89 | $296.89 | 313,700 | — | — |
| 2022-05-02 | $293.35 | $293.35 | 283,700 | — | — |
| 2022-04-29 | $287.32 | $287.32 | 312,700 | — | — |
| 2022-04-28 | $287.93 | $287.93 | 379,700 | — | — |
| 2022-04-27 | $290.17 | $290.17 | 317,600 | — | — |
| 2022-04-26 | $303.59 | $303.59 | 402,200 | — | — |
| 2022-04-25 | $319.72 | $319.72 | 238,200 | — | — |
| 2022-04-22 | $312.40 | $312.40 | 176,400 | — | — |
| 2022-04-21 | $315.85 | $315.85 | 162,300 | — | — |
| 2022-04-20 | $321.38 | $321.38 | 156,700 | — | — |
| 2022-04-19 | $321.34 | $321.34 | 188,800 | — | — |
| 2022-04-18 | $316.95 | $316.95 | 104,500 | — | — |
| 2022-04-14 | $322.82 | $322.82 | 196,800 | — | — |
| 2022-04-13 | $322.97 | $322.97 | 218,100 | — | — |
| 2022-04-12 | $320.00 | $320.00 | 241,400 | — | — |
| 2022-04-11 | $321.96 | $321.96 | 240,300 | — | — |
| 2022-04-08 | $328.20 | $328.20 | 210,400 | — | — |
| 2022-04-07 | $328.77 | $328.77 | 274,900 | — | — |
| 2022-04-06 | $326.83 | $326.83 | 162,600 | — | — |
| 2022-04-05 | $323.82 | $323.82 | 203,800 | — | — |
| 2022-04-04 | $324.41 | $324.41 | 210,800 | — | — |
| 2022-04-01 | $325.40 | $325.40 | 237,100 | — | — |
| 2022-03-31 | $315.31 | $315.31 | 144,500 | — | — |
| 2022-03-30 | $313.48 | $313.48 | 206,300 | — | — |
| 2022-03-29 | $307.27 | $307.27 | 235,300 | — | — |
| 2022-03-28 | $301.60 | $301.60 | 174,700 | — | — |
| 2022-03-25 | $301.00 | $301.00 | 305,200 | — | — |
| 2022-03-24 | $314.43 | $314.43 | 682,600 | — | — |
| 2022-03-23 | $313.04 | $313.04 | 604,900 | — | — |
| 2022-03-22 | $317.21 | $317.21 | 427,400 | — | — |
| 2022-03-21 | $298.50 | $298.50 | 267,200 | — | — |
| 2022-03-18 | $309.91 | $309.91 | 306,000 | — | — |
| 2022-03-17 | $302.10 | $302.10 | 112,300 | — | — |
| 2022-03-16 | $300.45 | $300.45 | 146,400 | — | — |
| 2022-03-15 | $286.47 | $286.47 | 211,300 | — | — |
| 2022-03-14 | $279.13 | $279.13 | 198,000 | — | — |
| 2022-03-11 | $278.23 | $278.23 | 158,300 | — | — |
| 2022-03-10 | $279.69 | $279.69 | 123,500 | — | — |
| 2022-03-09 | $277.77 | $277.77 | 285,400 | — | — |
| 2022-03-08 | $263.59 | $263.59 | 334,700 | — | — |
| 2022-03-07 | $269.81 | $269.81 | 237,400 | — | — |
| 2022-03-04 | $266.15 | $266.15 | 304,900 | — | — |
| 2022-03-03 | $272.33 | $272.33 | 450,600 | — | — |
| 2022-03-02 | $291.36 | $291.36 | 169,200 | — | — |
| 2022-03-01 | $294.57 | $294.57 | 250,100 | — | — |
| 2022-02-28 | $287.71 | $287.71 | 223,300 | — | — |
| 2022-02-25 | $286.33 | $286.33 | 162,300 | — | — |
| 2022-02-24 | $285.37 | $285.37 | 264,600 | — | — |
| 2022-02-23 | $271.04 | $271.04 | 210,200 | — | — |
| 2022-02-22 | $277.66 | $277.66 | 125,900 | — | — |
| 2022-02-18 | $278.10 | $278.10 | 243,300 | — | — |
| 2022-02-17 | $287.89 | $287.89 | 236,500 | — | — |
| 2022-02-16 | $300.36 | $300.36 | 138,400 | — | — |
| 2022-02-15 | $295.47 | $295.47 | 449,100 | — | — |
| 2022-02-14 | $283.52 | $283.52 | 148,900 | — | — |
| 2022-02-11 | $285.03 | $285.03 | 153,800 | — | — |
| 2022-02-10 | $293.21 | $293.21 | 186,100 | — | — |
| 2022-02-09 | $300.00 | $300.00 | 205,700 | — | — |
| 2022-02-08 | $290.44 | $290.44 | 250,400 | — | — |
| 2022-02-07 | $288.30 | $288.30 | 268,200 | — | — |
| 2022-02-04 | $289.86 | $289.86 | 315,500 | — | — |
| 2022-02-03 | $270.80 | $270.80 | 170,100 | — | — |
| 2022-02-02 | $277.98 | $277.98 | 165,000 | — | — |
| 2022-02-01 | $280.67 | $280.67 | 327,400 | — | — |
| 2022-01-31 | $269.26 | $269.26 | 238,100 | — | — |
| 2022-01-28 | $258.75 | $258.75 | 296,400 | — | — |
| 2022-01-27 | $254.45 | $254.45 | 136,800 | — | — |
| 2022-01-26 | $258.11 | $258.11 | 192,500 | — | — |
| 2022-01-25 | $260.26 | $260.26 | 397,700 | — | — |
| 2022-01-24 | $265.00 | $265.00 | 605,300 | — | — |
| 2022-01-21 | $279.25 | $279.25 | 185,700 | — | — |
| 2022-01-20 | $281.48 | $281.48 | 142,400 | — | — |
| 2022-01-19 | $278.72 | $278.72 | 138,100 | — | — |
| 2022-01-18 | $280.78 | $280.78 | 176,700 | — | — |
| 2022-01-14 | $291.50 | $291.50 | 150,900 | — | — |
| 2022-01-13 | $288.33 | $288.33 | 132,900 | — | — |
| 2022-01-12 | $293.21 | $293.21 | 161,800 | — | — |
| 2022-01-11 | $305.59 | $305.59 | 259,100 | — | — |
| 2022-01-10 | $301.66 | $301.66 | 333,600 | — | — |
| 2022-01-07 | $312.58 | $312.58 | 388,700 | — | — |
| 2022-01-06 | $332.67 | $332.67 | 129,800 | — | — |
| 2022-01-05 | $337.57 | $337.57 | 232,600 | — | — |
| 2022-01-04 | $344.00 | $344.00 | 192,400 | — | — |
| 2022-01-03 | $351.06 | $351.06 | 143,800 | — | — |