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
- 1980-02-27 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 | $420.49 | $420.49 | 120,100 | — | — |
| 2022-12-29 | $424.57 | $424.57 | 93,800 | — | — |
| 2022-12-28 | $409.37 | $409.37 | 68,300 | — | — |
| 2022-12-27 | $413.05 | $413.05 | 83,500 | — | — |
| 2022-12-23 | $412.69 | $412.69 | 76,500 | — | — |
| 2022-12-22 | $411.75 | $411.75 | 77,000 | — | — |
| 2022-12-21 | $412.64 | $412.64 | 132,100 | — | — |
| 2022-12-20 | $400.80 | $400.80 | 208,100 | — | — |
| 2022-12-19 | $401.82 | $401.82 | 147,900 | — | — |
| 2022-12-16 | $407.98 | $407.98 | 303,500 | — | — |
| 2022-12-15 | $420.48 | $420.48 | 180,100 | — | — |
| 2022-12-14 | $429.90 | $429.90 | 198,900 | — | — |
| 2022-12-13 | $435.03 | $435.03 | 203,900 | — | — |
| 2022-12-12 | $418.28 | $418.28 | 147,800 | — | — |
| 2022-12-09 | $416.09 | $416.09 | 138,600 | — | — |
| 2022-12-08 | $420.10 | $420.10 | 174,700 | — | — |
| 2022-12-07 | $403.88 | $403.88 | 196,800 | — | — |
| 2022-12-06 | $399.59 | $399.59 | 180,000 | — | — |
| 2022-12-05 | $405.79 | $405.79 | 152,100 | — | — |
| 2022-12-02 | $419.06 | $419.06 | 130,500 | — | — |
| 2022-12-01 | $418.04 | $418.04 | 248,100 | — | — |
| 2022-11-30 | $414.71 | $414.71 | 368,400 | — | — |
| 2022-11-29 | $399.55 | $399.55 | 129,200 | — | — |
| 2022-11-28 | $398.41 | $398.41 | 203,500 | — | — |
| 2022-11-25 | $404.06 | $404.06 | 54,000 | — | — |
| 2022-11-23 | $403.94 | $403.94 | 141,800 | — | — |
| 2022-11-22 | $405.48 | $405.48 | 116,300 | — | — |
| 2022-11-21 | $398.17 | $398.17 | 199,100 | — | — |
| 2022-11-18 | $398.12 | $398.12 | 147,100 | — | — |
| 2022-11-17 | $394.56 | $394.56 | 208,300 | — | — |
| 2022-11-16 | $408.06 | $408.06 | 228,100 | — | — |
| 2022-11-15 | $421.11 | $421.11 | 232,800 | — | — |
| 2022-11-14 | $422.10 | $422.10 | 230,300 | — | — |
| 2022-11-11 | $435.68 | $435.68 | 365,800 | — | — |
| 2022-11-10 | $427.58 | $427.58 | 428,000 | — | — |
| 2022-11-09 | $403.49 | $403.49 | 647,000 | — | — |
| 2022-11-08 | $381.83 | $381.83 | 460,700 | — | — |
| 2022-11-07 | $378.89 | $378.89 | 355,300 | — | — |
| 2022-11-04 | $378.20 | $378.20 | 304,700 | — | — |
| 2022-11-03 | $365.15 | $365.15 | 335,100 | — | — |
| 2022-11-02 | $356.02 | $356.02 | 380,500 | — | — |
| 2022-11-01 | $358.35 | $358.35 | 241,400 | — | — |
| 2022-10-31 | $351.71 | $351.71 | 424,600 | — | — |
| 2022-10-28 | $354.30 | $354.30 | 536,600 | — | — |
| 2022-10-27 | $385.02 | $385.02 | 296,400 | — | — |
| 2022-10-26 | $394.11 | $394.11 | 342,000 | — | — |
| 2022-10-25 | $389.00 | $389.00 | 522,400 | — | — |
| 2022-10-24 | $377.94 | $377.94 | 363,200 | — | — |
| 2022-10-21 | $378.21 | $378.21 | 224,300 | — | — |
| 2022-10-20 | $375.80 | $375.80 | 214,400 | — | — |
| 2022-10-19 | $385.23 | $385.23 | 228,200 | — | — |
| 2022-10-18 | $406.69 | $406.69 | 154,000 | — | — |
| 2022-10-17 | $404.13 | $404.13 | 192,600 | — | — |
| 2022-10-14 | $394.71 | $394.71 | 218,500 | — | — |
| 2022-10-13 | $394.89 | $394.89 | 217,900 | — | — |
| 2022-10-12 | $384.07 | $384.07 | 165,400 | — | — |
| 2022-10-11 | $390.13 | $390.13 | 355,600 | — | — |
| 2022-10-10 | $392.95 | $392.95 | 697,800 | — | — |
| 2022-10-07 | $428.93 | $428.93 | 136,600 | — | — |
| 2022-10-06 | $452.85 | $452.85 | 178,400 | — | — |
| 2022-10-05 | $456.01 | $456.01 | 208,500 | — | — |
| 2022-10-04 | $449.39 | $449.39 | 176,300 | — | — |
| 2022-10-03 | $427.84 | $427.84 | 178,300 | — | — |
| 2022-09-30 | $417.14 | $417.14 | 263,400 | — | — |
| 2022-09-29 | $418.24 | $418.24 | 329,300 | — | — |
| 2022-09-28 | $428.71 | $428.71 | 187,100 | — | — |
| 2022-09-27 | $412.59 | $412.59 | 117,400 | — | — |
| 2022-09-26 | $414.52 | $414.52 | 124,100 | — | — |
| 2022-09-23 | $421.93 | $421.93 | 257,400 | — | — |
| 2022-09-22 | $418.55 | $418.55 | 271,800 | — | — |
| 2022-09-21 | $430.97 | $430.97 | 184,500 | — | — |
| 2022-09-20 | $437.39 | $437.39 | 135,200 | — | — |
| 2022-09-19 | $445.50 | $445.50 | 160,200 | — | — |
| 2022-09-16 | $448.54 | $448.54 | 328,000 | — | — |
| 2022-09-15 | $472.75 | $472.75 | 115,100 | — | — |
| 2022-09-14 | $477.48 | $477.48 | 113,700 | — | — |
| 2022-09-13 | $479.40 | $479.40 | 137,200 | — | — |
| 2022-09-12 | $512.79 | $512.79 | 92,500 | — | — |
| 2022-09-09 | $509.38 | $509.38 | 94,400 | — | — |
| 2022-09-08 | $500.33 | $500.33 | 153,400 | — | — |
| 2022-09-07 | $491.38 | $491.38 | 119,000 | — | — |
| 2022-09-06 | $477.91 | $477.91 | 124,500 | — | — |
| 2022-09-02 | $478.32 | $478.32 | 93,200 | — | — |
| 2022-09-01 | $486.25 | $486.25 | 93,600 | — | — |
| 2022-08-31 | $485.04 | $485.04 | 194,300 | — | — |
| 2022-08-30 | $483.50 | $483.50 | 149,400 | — | — |
| 2022-08-29 | $488.31 | $488.31 | 130,000 | — | — |
| 2022-08-26 | $495.28 | $495.28 | 120,700 | — | — |
| 2022-08-25 | $514.63 | $514.63 | 93,400 | — | — |
| 2022-08-24 | $499.09 | $499.09 | 66,700 | — | — |
| 2022-08-23 | $494.62 | $494.62 | 62,700 | — | — |
| 2022-08-22 | $500.10 | $500.10 | 87,500 | — | — |
| 2022-08-19 | $510.20 | $510.20 | 109,800 | — | — |
| 2022-08-18 | $519.57 | $519.57 | 94,500 | — | — |
| 2022-08-17 | $524.11 | $524.11 | 96,400 | — | — |
| 2022-08-16 | $533.97 | $533.97 | 74,800 | — | — |
| 2022-08-15 | $546.52 | $546.52 | 169,100 | — | — |
| 2022-08-12 | $548.74 | $548.74 | 79,700 | — | — |
| 2022-08-11 | $549.12 | $549.12 | 132,200 | — | — |
| 2022-08-10 | $548.49 | $548.49 | 171,600 | — | — |
| 2022-08-09 | $518.86 | $518.86 | 105,000 | — | — |
| 2022-08-08 | $535.08 | $535.08 | 105,900 | — | — |
| 2022-08-05 | $539.65 | $539.65 | 84,900 | — | — |
| 2022-08-04 | $538.84 | $538.84 | 113,600 | — | — |
| 2022-08-03 | $548.55 | $548.55 | 142,900 | — | — |
| 2022-08-02 | $547.96 | $547.96 | 108,300 | — | — |
| 2022-08-01 | $553.61 | $553.61 | 173,500 | — | — |
| 2022-07-29 | $563.26 | $563.26 | 248,100 | — | — |
| 2022-07-28 | $559.86 | $559.86 | 236,300 | — | — |
| 2022-07-27 | $546.69 | $546.69 | 146,500 | — | — |
| 2022-07-26 | $534.68 | $534.68 | 164,600 | — | — |
| 2022-07-25 | $528.18 | $528.18 | 103,800 | — | — |
| 2022-07-22 | $524.62 | $524.62 | 113,100 | — | — |
| 2022-07-21 | $534.41 | $534.41 | 212,700 | — | — |
| 2022-07-20 | $496.04 | $496.04 | 127,600 | — | — |
| 2022-07-19 | $490.09 | $490.09 | 154,200 | — | — |
| 2022-07-18 | $475.79 | $475.79 | 190,300 | — | — |
| 2022-07-15 | $494.04 | $494.04 | 166,700 | — | — |
| 2022-07-14 | $487.95 | $487.95 | 208,400 | — | — |
| 2022-07-13 | $499.17 | $499.17 | 105,700 | — | — |
| 2022-07-12 | $500.29 | $500.29 | 232,900 | — | — |
| 2022-07-11 | $521.87 | $521.87 | 241,900 | — | — |
| 2022-07-08 | $517.12 | $517.12 | 216,800 | — | — |
| 2022-07-07 | $512.54 | $512.54 | 129,900 | — | — |
| 2022-07-06 | $509.67 | $509.67 | 241,400 | — | — |
| 2022-07-05 | $506.00 | $506.00 | 168,500 | — | — |
| 2022-07-01 | $502.34 | $502.34 | 116,800 | — | — |
| 2022-06-30 | $495.00 | $495.00 | 132,100 | — | — |
| 2022-06-29 | $496.07 | $496.07 | 126,800 | — | — |
| 2022-06-28 | $495.16 | $495.16 | 173,200 | — | — |
| 2022-06-27 | $507.69 | $507.69 | 149,900 | — | — |
| 2022-06-24 | $507.84 | $507.84 | 171,300 | — | — |
| 2022-06-23 | $505.58 | $505.58 | 161,300 | — | — |
| 2022-06-22 | $479.98 | $479.98 | 149,700 | — | — |
| 2022-06-21 | $475.09 | $475.09 | 159,000 | — | — |
| 2022-06-17 | $463.67 | $463.67 | 331,700 | — | — |
| 2022-06-16 | $470.38 | $470.38 | 167,700 | — | — |
| 2022-06-15 | $480.44 | $480.44 | 149,100 | — | — |
| 2022-06-14 | $469.96 | $469.96 | 203,500 | — | — |
| 2022-06-13 | $481.53 | $481.53 | 138,300 | — | — |
| 2022-06-10 | $506.32 | $506.32 | 150,600 | — | — |
| 2022-06-09 | $520.81 | $520.81 | 172,600 | — | — |
| 2022-06-08 | $534.71 | $534.71 | 90,300 | — | — |
| 2022-06-07 | $540.37 | $540.37 | 124,200 | — | — |
| 2022-06-06 | $534.98 | $534.98 | 94,500 | — | — |
| 2022-06-03 | $535.58 | $535.58 | 126,100 | — | — |
| 2022-06-02 | $552.53 | $552.53 | 157,100 | — | — |
| 2022-06-01 | $527.79 | $527.79 | 216,600 | — | — |
| 2022-05-31 | $537.79 | $537.79 | 570,700 | — | — |
| 2022-05-27 | $547.25 | $547.25 | 240,700 | — | — |
| 2022-05-26 | $522.46 | $522.46 | 190,900 | — | — |
| 2022-05-25 | $508.57 | $508.57 | 173,900 | — | — |
| 2022-05-24 | $518.73 | $518.73 | 208,400 | — | — |
| 2022-05-23 | $520.75 | $520.75 | 162,800 | — | — |
| 2022-05-20 | $522.20 | $522.20 | 217,600 | — | — |
| 2022-05-19 | $523.32 | $523.32 | 237,500 | — | — |
| 2022-05-18 | $503.49 | $503.49 | 212,700 | — | — |
| 2022-05-17 | $514.36 | $514.36 | 230,900 | — | — |
| 2022-05-16 | $499.09 | $499.09 | 194,000 | — | — |
| 2022-05-13 | $502.11 | $502.11 | 162,700 | — | — |
| 2022-05-12 | $482.81 | $482.81 | 291,900 | — | — |
| 2022-05-11 | $475.22 | $475.22 | 270,700 | — | — |
| 2022-05-10 | $490.17 | $490.17 | 272,600 | — | — |
| 2022-05-09 | $479.05 | $479.05 | 249,200 | — | — |
| 2022-05-06 | $501.46 | $501.46 | 279,000 | — | — |
| 2022-05-05 | $507.45 | $507.45 | 279,600 | — | — |
| 2022-05-04 | $513.58 | $513.58 | 239,900 | — | — |
| 2022-05-03 | $500.93 | $500.93 | 257,400 | — | — |
| 2022-05-02 | $501.42 | $501.42 | 255,000 | — | — |
| 2022-04-29 | $512.06 | $512.06 | 400,000 | — | — |
| 2022-04-28 | $513.11 | $513.11 | 263,800 | — | — |
| 2022-04-27 | $500.96 | $500.96 | 185,100 | — | — |
| 2022-04-26 | $493.53 | $493.53 | 268,100 | — | — |
| 2022-04-25 | $529.95 | $529.95 | 181,300 | — | — |
| 2022-04-22 | $534.29 | $534.29 | 140,200 | — | — |
| 2022-04-21 | $545.24 | $545.24 | 188,400 | — | — |
| 2022-04-20 | $562.01 | $562.01 | 127,600 | — | — |
| 2022-04-19 | $556.46 | $556.46 | 117,200 | — | — |
| 2022-04-18 | $542.34 | $542.34 | 109,400 | — | — |
| 2022-04-14 | $548.19 | $548.19 | 224,600 | — | — |
| 2022-04-13 | $564.85 | $564.85 | 177,400 | — | — |
| 2022-04-12 | $558.24 | $558.24 | 390,700 | — | — |
| 2022-04-11 | $589.71 | $589.71 | 413,900 | — | — |
| 2022-04-08 | $597.16 | $597.16 | 432,600 | — | — |
| 2022-04-07 | $596.60 | $596.60 | 288,900 | — | — |
| 2022-04-06 | $576.64 | $576.64 | 362,100 | — | — |
| 2022-04-05 | $574.85 | $574.85 | 273,100 | — | — |
| 2022-04-04 | $569.55 | $569.55 | 223,900 | — | — |
| 2022-04-01 | $570.89 | $570.89 | 197,200 | — | — |
| 2022-03-31 | $563.23 | $563.23 | 214,600 | — | — |
| 2022-03-30 | $580.23 | $580.23 | 154,700 | — | — |
| 2022-03-29 | $581.96 | $581.96 | 241,100 | — | — |
| 2022-03-28 | $574.08 | $574.08 | 133,200 | — | — |
| 2022-03-25 | $564.30 | $564.30 | 132,300 | — | — |
| 2022-03-24 | $567.70 | $567.70 | 128,400 | — | — |
| 2022-03-23 | $565.39 | $565.39 | 192,100 | — | — |
| 2022-03-22 | $589.45 | $589.45 | 217,300 | — | — |
| 2022-03-21 | $579.98 | $579.98 | 120,500 | — | — |
| 2022-03-18 | $588.22 | $588.22 | 294,300 | — | — |
| 2022-03-17 | $574.84 | $574.84 | 140,500 | — | — |
| 2022-03-16 | $562.81 | $562.81 | 272,400 | — | — |
| 2022-03-15 | $548.74 | $548.74 | 206,200 | — | — |
| 2022-03-14 | $541.06 | $541.06 | 136,600 | — | — |
| 2022-03-11 | $529.89 | $529.89 | 152,300 | — | — |
| 2022-03-10 | $541.34 | $541.34 | 147,200 | — | — |
| 2022-03-09 | $554.27 | $554.27 | 250,900 | — | — |
| 2022-03-08 | $524.57 | $524.57 | 220,500 | — | — |
| 2022-03-07 | $550.16 | $550.16 | 204,900 | — | — |
| 2022-03-04 | $582.54 | $582.54 | 206,700 | — | — |
| 2022-03-03 | $608.74 | $608.74 | 223,400 | — | — |
| 2022-03-02 | $611.88 | $611.88 | 226,900 | — | — |
| 2022-03-01 | $616.75 | $616.75 | 236,000 | — | — |
| 2022-02-28 | $625.96 | $625.96 | 289,200 | — | — |
| 2022-02-25 | $641.29 | $641.29 | 636,300 | — | — |
| 2022-02-24 | $598.43 | $598.43 | 241,700 | — | — |
| 2022-02-23 | $572.42 | $572.42 | 179,800 | — | — |
| 2022-02-22 | $582.88 | $582.88 | 288,700 | — | — |
| 2022-02-18 | $583.76 | $583.76 | 202,000 | — | — |
| 2022-02-17 | $588.23 | $588.23 | 314,500 | — | — |
| 2022-02-16 | $612.69 | $612.69 | 343,100 | — | — |
| 2022-02-15 | $617.69 | $617.69 | 265,800 | — | — |
| 2022-02-14 | $620.98 | $620.98 | 323,700 | — | — |
| 2022-02-11 | $629.80 | $629.80 | 505,700 | — | — |
| 2022-02-10 | $625.17 | $625.17 | 255,200 | — | — |
| 2022-02-09 | $637.21 | $637.21 | 242,600 | — | — |
| 2022-02-08 | $617.60 | $617.60 | 270,200 | — | — |
| 2022-02-07 | $625.06 | $625.06 | 185,400 | — | — |
| 2022-02-04 | $626.69 | $626.69 | 226,900 | — | — |
| 2022-02-03 | $622.90 | $622.90 | 254,400 | — | — |
| 2022-02-02 | $618.80 | $618.80 | 225,700 | — | — |
| 2022-02-01 | $609.88 | $609.88 | 239,400 | — | — |
| 2022-01-31 | $599.73 | $599.73 | 223,800 | — | — |
| 2022-01-28 | $593.00 | $593.00 | 227,700 | — | — |
| 2022-01-27 | $564.67 | $564.67 | 271,900 | — | — |
| 2022-01-26 | $572.05 | $572.05 | 231,300 | — | — |
| 2022-01-25 | $574.93 | $574.93 | 400,200 | — | — |
| 2022-01-24 | $583.96 | $583.96 | 278,500 | — | — |
| 2022-01-21 | $585.68 | $585.68 | 197,600 | — | — |
| 2022-01-20 | $587.40 | $587.40 | 223,000 | — | — |
| 2022-01-19 | $598.44 | $598.44 | 307,400 | — | — |
| 2022-01-18 | $599.80 | $599.80 | 213,100 | — | — |
| 2022-01-14 | $628.23 | $628.23 | 178,100 | — | — |
| 2022-01-13 | $639.16 | $639.16 | 137,400 | — | — |
| 2022-01-12 | $669.70 | $669.70 | 154,400 | — | — |
| 2022-01-11 | $674.98 | $674.98 | 133,000 | — | — |
| 2022-01-10 | $664.48 | $664.48 | 140,300 | — | — |
| 2022-01-07 | $663.16 | $663.16 | 120,200 | — | — |
| 2022-01-06 | $683.52 | $683.52 | 187,800 | — | — |
| 2022-01-05 | $694.43 | $694.43 | 140,500 | — | — |
| 2022-01-04 | $702.09 | $702.09 | 142,400 | — | — |
| 2022-01-03 | $735.42 | $735.42 | 111,000 | — | — |