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
- 1996-05-09 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 | $308.90 | $308.90 | 3,298,300 | — | — |
| 2022-12-29 | $309.06 | $309.06 | 2,846,200 | — | — |
| 2022-12-28 | $303.43 | $303.43 | 2,628,200 | — | — |
| 2022-12-27 | $305.55 | $305.55 | 2,730,900 | — | — |
| 2022-12-23 | $306.49 | $306.49 | 2,460,400 | — | — |
| 2022-12-22 | $302.69 | $302.69 | 3,560,100 | — | — |
| 2022-12-21 | $307.82 | $307.82 | 3,264,600 | — | — |
| 2022-12-20 | $302.00 | $302.00 | 3,090,700 | — | — |
| 2022-12-19 | $300.03 | $300.03 | 3,842,200 | — | — |
| 2022-12-16 | $300.00 | $300.00 | 8,305,700 | — | — |
| 2022-12-15 | $301.91 | $301.91 | 5,103,900 | — | — |
| 2022-12-14 | $309.29 | $309.29 | 4,056,900 | — | — |
| 2022-12-13 | $312.33 | $312.33 | 5,042,800 | — | — |
| 2022-12-12 | $311.45 | $311.45 | 4,366,700 | — | — |
| 2022-12-09 | $306.39 | $306.39 | 3,326,000 | — | — |
| 2022-12-08 | $305.99 | $305.99 | 2,351,700 | — | — |
| 2022-12-07 | $305.82 | $305.82 | 4,130,800 | — | — |
| 2022-12-06 | $307.78 | $307.78 | 3,877,400 | — | — |
| 2022-12-05 | $310.57 | $310.57 | 3,835,800 | — | — |
| 2022-12-02 | $316.15 | $316.15 | 3,025,700 | — | — |
| 2022-12-01 | $315.84 | $315.84 | 4,351,600 | — | — |
| 2022-11-30 | $318.60 | $318.60 | 7,919,700 | — | — |
| 2022-11-29 | $315.13 | $315.13 | 3,740,100 | — | — |
| 2022-11-28 | $313.27 | $313.27 | 4,230,700 | — | — |
| 2022-11-25 | $317.43 | $317.43 | 1,844,900 | — | — |
| 2022-11-23 | $316.18 | $316.18 | 2,684,900 | — | — |
| 2022-11-22 | $315.76 | $315.76 | 3,172,000 | — | — |
| 2022-11-21 | $311.20 | $311.20 | 2,862,000 | — | — |
| 2022-11-18 | $310.76 | $310.76 | 3,395,500 | — | — |
| 2022-11-17 | $307.44 | $307.44 | 3,062,200 | — | — |
| 2022-11-16 | $308.76 | $308.76 | 2,970,600 | — | — |
| 2022-11-15 | $309.98 | $309.98 | 4,372,400 | — | — |
| 2022-11-14 | $308.91 | $308.91 | 4,637,600 | — | — |
| 2022-11-11 | $309.72 | $309.72 | 6,570,200 | — | — |
| 2022-11-10 | $303.20 | $303.20 | 5,693,100 | — | — |
| 2022-11-09 | $288.65 | $288.65 | 2,759,300 | — | — |
| 2022-11-08 | $292.61 | $292.61 | 3,562,200 | — | — |
| 2022-11-07 | $290.19 | $290.19 | 3,522,000 | — | — |
| 2022-11-04 | $287.47 | $287.47 | 3,925,300 | — | — |
| 2022-11-03 | $283.85 | $283.85 | 3,122,900 | — | — |
| 2022-11-02 | $289.46 | $289.46 | 4,269,000 | — | — |
| 2022-11-01 | $294.13 | $294.13 | 3,837,000 | — | — |
| 2022-10-31 | $295.09 | $295.09 | 4,626,400 | — | — |
| 2022-10-28 | $299.63 | $299.63 | 4,627,600 | — | — |
| 2022-10-27 | $289.88 | $289.88 | 4,273,800 | — | — |
| 2022-10-26 | $288.52 | $288.52 | 3,294,100 | — | — |
| 2022-10-25 | $289.24 | $289.24 | 3,171,000 | — | — |
| 2022-10-24 | $287.48 | $287.48 | 3,860,000 | — | — |
| 2022-10-21 | $282.51 | $282.51 | 4,995,400 | — | — |
| 2022-10-20 | $273.53 | $273.53 | 3,916,600 | — | — |
| 2022-10-19 | $278.34 | $278.34 | 3,213,700 | — | — |
| 2022-10-18 | $281.67 | $281.67 | 4,292,700 | — | — |
| 2022-10-17 | $277.02 | $277.02 | 4,452,100 | — | — |
| 2022-10-14 | $272.67 | $272.67 | 4,292,300 | — | — |
| 2022-10-13 | $275.78 | $275.78 | 5,483,400 | — | — |
| 2022-10-12 | $264.00 | $264.00 | 3,342,400 | — | — |
| 2022-10-11 | $267.31 | $267.31 | 3,442,000 | — | — |
| 2022-10-10 | $266.93 | $266.93 | 3,106,500 | — | — |
| 2022-10-07 | $269.04 | $269.04 | 4,270,200 | — | — |
| 2022-10-06 | $276.31 | $276.31 | 3,394,000 | — | — |
| 2022-10-05 | $279.36 | $279.36 | 3,350,400 | — | — |
| 2022-10-04 | $280.49 | $280.49 | 4,633,700 | — | — |
| 2022-10-03 | $272.80 | $272.80 | 4,901,000 | — | — |
| 2022-09-30 | $267.02 | $267.02 | 6,057,500 | — | — |
| 2022-09-29 | $269.58 | $269.58 | 5,210,700 | — | — |
| 2022-09-28 | $271.78 | $271.78 | 5,941,800 | — | — |
| 2022-09-27 | $265.47 | $265.47 | 5,767,700 | — | — |
| 2022-09-26 | $264.32 | $264.32 | 4,929,300 | — | — |
| 2022-09-23 | $267.77 | $267.77 | 5,175,100 | — | — |
| 2022-09-22 | $268.51 | $268.51 | 4,120,900 | — | — |
| 2022-09-21 | $270.74 | $270.74 | 3,941,800 | — | — |
| 2022-09-20 | $277.13 | $277.13 | 3,275,600 | — | — |
| 2022-09-19 | $278.95 | $278.95 | 3,291,500 | — | — |
| 2022-09-16 | $274.81 | $274.81 | 7,288,900 | — | — |
| 2022-09-15 | $276.70 | $276.70 | 3,274,500 | — | — |
| 2022-09-14 | $278.42 | $278.42 | 3,718,400 | — | — |
| 2022-09-13 | $278.29 | $278.29 | 4,582,700 | — | — |
| 2022-09-12 | $288.51 | $288.51 | 3,407,900 | — | — |
| 2022-09-09 | $285.77 | $285.77 | 3,125,100 | — | — |
| 2022-09-08 | $283.34 | $283.34 | 3,542,300 | — | — |
| 2022-09-07 | $281.04 | $281.04 | 3,509,900 | — | — |
| 2022-09-06 | $276.59 | $276.59 | 4,362,900 | — | — |
| 2022-09-02 | $277.67 | $277.67 | 3,793,600 | — | — |
| 2022-09-01 | $282.43 | $282.43 | 3,765,000 | — | — |
| 2022-08-31 | $280.80 | $280.80 | 4,999,600 | — | — |
| 2022-08-30 | $285.42 | $285.42 | 3,213,700 | — | — |
| 2022-08-29 | $287.45 | $287.45 | 3,098,300 | — | — |
| 2022-08-26 | $289.96 | $289.96 | 5,277,200 | — | — |
| 2022-08-25 | $298.13 | $298.13 | 3,463,700 | — | — |
| 2022-08-24 | $293.52 | $293.52 | 3,266,100 | — | — |
| 2022-08-23 | $289.65 | $289.65 | 2,592,100 | — | — |
| 2022-08-22 | $288.69 | $288.69 | 4,713,900 | — | — |
| 2022-08-19 | $297.28 | $297.28 | 4,613,100 | — | — |
| 2022-08-18 | $304.27 | $304.27 | 2,783,100 | — | — |
| 2022-08-17 | $304.26 | $304.26 | 2,962,600 | — | — |
| 2022-08-16 | $306.65 | $306.65 | 3,342,600 | — | — |
| 2022-08-15 | $302.82 | $302.82 | 2,927,200 | — | — |
| 2022-08-12 | $301.55 | $301.55 | 3,231,300 | — | — |
| 2022-08-11 | $296.47 | $296.47 | 3,144,800 | — | — |
| 2022-08-10 | $295.11 | $295.11 | 3,705,700 | — | — |
| 2022-08-09 | $292.77 | $292.77 | 3,872,100 | — | — |
| 2022-08-08 | $292.34 | $292.34 | 3,965,600 | — | — |
| 2022-08-05 | $292.07 | $292.07 | 3,395,400 | — | — |
| 2022-08-04 | $292.91 | $292.91 | 3,946,200 | — | — |
| 2022-08-03 | $294.96 | $294.96 | 4,061,400 | — | — |
| 2022-08-02 | $292.17 | $292.17 | 3,166,500 | — | — |
| 2022-08-01 | $295.86 | $295.86 | 4,192,700 | — | — |
| 2022-07-29 | $300.60 | $300.60 | 6,976,200 | — | — |
| 2022-07-28 | $293.90 | $293.90 | 3,986,900 | — | — |
| 2022-07-27 | $290.30 | $290.30 | 3,613,200 | — | — |
| 2022-07-26 | $285.31 | $285.31 | 2,512,200 | — | — |
| 2022-07-25 | $287.99 | $287.99 | 3,136,300 | — | — |
| 2022-07-22 | $285.93 | $285.93 | 2,876,100 | — | — |
| 2022-07-21 | $286.85 | $286.85 | 3,699,000 | — | — |
| 2022-07-20 | $286.04 | $286.04 | 3,877,200 | — | — |
| 2022-07-19 | $283.55 | $283.55 | 3,590,200 | — | — |
| 2022-07-18 | $276.26 | $276.26 | 3,273,800 | — | — |
| 2022-07-15 | $278.48 | $278.48 | 4,547,400 | — | — |
| 2022-07-14 | $274.41 | $274.41 | 3,888,500 | — | — |
| 2022-07-13 | $277.47 | $277.47 | 4,197,400 | — | — |
| 2022-07-12 | $277.28 | $277.28 | 3,033,000 | — | — |
| 2022-07-11 | $278.51 | $278.51 | 2,864,400 | — | — |
| 2022-07-08 | $280.83 | $280.83 | 2,983,400 | — | — |
| 2022-07-07 | $279.28 | $279.28 | 3,949,700 | — | — |
| 2022-07-06 | $275.65 | $275.65 | 3,033,900 | — | — |
| 2022-07-05 | $275.69 | $275.69 | 3,676,900 | — | — |
| 2022-07-01 | $277.50 | $277.50 | 3,667,300 | — | — |
| 2022-06-30 | $273.02 | $273.02 | 4,623,500 | — | — |
| 2022-06-29 | $273.49 | $273.49 | 2,995,900 | — | — |
| 2022-06-28 | $273.86 | $273.86 | 3,868,000 | — | — |
| 2022-06-27 | $278.40 | $278.40 | 4,134,800 | — | — |
| 2022-06-24 | $278.28 | $278.28 | 6,451,900 | — | — |
| 2022-06-23 | $267.52 | $267.52 | 4,727,400 | — | — |
| 2022-06-22 | $269.79 | $269.79 | 4,220,700 | — | — |
| 2022-06-21 | $271.77 | $271.77 | 4,906,700 | — | — |
| 2022-06-17 | $268.08 | $268.08 | 11,562,000 | — | — |
| 2022-06-16 | $268.56 | $268.56 | 7,199,200 | — | — |
| 2022-06-15 | $278.93 | $278.93 | 5,821,200 | — | — |
| 2022-06-14 | $277.64 | $277.64 | 5,838,100 | — | — |
| 2022-06-13 | $281.56 | $281.56 | 7,109,100 | — | — |
| 2022-06-10 | $291.71 | $291.71 | 5,882,600 | — | — |
| 2022-06-09 | $300.80 | $300.80 | 3,217,400 | — | — |
| 2022-06-08 | $308.74 | $308.74 | 2,877,400 | — | — |
| 2022-06-07 | $313.65 | $313.65 | 2,550,700 | — | — |
| 2022-06-06 | $312.15 | $312.15 | 2,980,900 | — | — |
| 2022-06-03 | $310.94 | $310.94 | 2,587,500 | — | — |
| 2022-06-02 | $314.95 | $314.95 | 3,119,300 | — | — |
| 2022-06-01 | $312.21 | $312.21 | 3,795,700 | — | — |
| 2022-05-31 | $315.98 | $315.98 | 5,675,800 | — | — |
| 2022-05-27 | $319.11 | $319.11 | 4,280,100 | — | — |
| 2022-05-26 | $312.50 | $312.50 | 4,472,000 | — | — |
| 2022-05-25 | $308.64 | $308.64 | 3,704,800 | — | — |
| 2022-05-24 | $309.17 | $309.17 | 3,657,600 | — | — |
| 2022-05-23 | $310.20 | $310.20 | 4,142,100 | — | — |
| 2022-05-20 | $304.05 | $304.05 | 5,517,600 | — | — |
| 2022-05-19 | $304.15 | $304.15 | 4,730,100 | — | — |
| 2022-05-18 | $306.64 | $306.64 | 4,417,900 | — | — |
| 2022-05-17 | $314.60 | $314.60 | 4,154,200 | — | — |
| 2022-05-16 | $309.29 | $309.29 | 3,697,600 | — | — |
| 2022-05-13 | $310.36 | $310.36 | 3,767,500 | — | — |
| 2022-05-12 | $308.06 | $308.06 | 5,679,800 | — | — |
| 2022-05-11 | $311.54 | $311.54 | 4,250,700 | — | — |
| 2022-05-10 | $312.53 | $312.53 | 4,798,400 | — | — |
| 2022-05-09 | $312.96 | $312.96 | 4,874,400 | — | — |
| 2022-05-06 | $318.88 | $318.88 | 4,198,800 | — | — |
| 2022-05-05 | $318.68 | $318.68 | 5,257,600 | — | — |
| 2022-05-04 | $326.80 | $326.80 | 4,269,600 | — | — |
| 2022-05-03 | $318.99 | $318.99 | 3,874,700 | — | — |
| 2022-05-02 | $318.19 | $318.19 | 6,797,200 | — | — |
| 2022-04-29 | $322.83 | $322.83 | 5,685,200 | — | — |
| 2022-04-28 | $331.27 | $331.27 | 3,845,800 | — | — |
| 2022-04-27 | $329.58 | $329.58 | 3,726,700 | — | — |
| 2022-04-26 | $330.65 | $330.65 | 4,588,900 | — | — |
| 2022-04-25 | $336.95 | $336.95 | 5,695,100 | — | — |
| 2022-04-22 | $335.56 | $335.56 | 4,966,500 | — | — |
| 2022-04-21 | $343.60 | $343.60 | 4,032,100 | — | — |
| 2022-04-20 | $348.82 | $348.82 | 3,711,200 | — | — |
| 2022-04-19 | $348.50 | $348.50 | 3,392,000 | — | — |
| 2022-04-18 | $346.65 | $346.65 | 2,517,100 | — | — |
| 2022-04-14 | $344.33 | $344.33 | 3,283,500 | — | — |
| 2022-04-13 | $346.22 | $346.22 | 3,434,200 | — | — |
| 2022-04-12 | $349.74 | $349.74 | 3,548,800 | — | — |
| 2022-04-11 | $352.02 | $352.02 | 3,128,900 | — | — |
| 2022-04-08 | $353.10 | $353.10 | 4,490,500 | — | — |
| 2022-04-07 | $346.51 | $346.51 | 3,815,700 | — | — |
| 2022-04-06 | $344.71 | $344.71 | 4,547,400 | — | — |
| 2022-04-05 | $344.80 | $344.80 | 4,244,700 | — | — |
| 2022-04-04 | $345.43 | $345.43 | 5,090,000 | — | — |
| 2022-04-01 | $351.88 | $351.88 | 4,123,800 | — | — |
| 2022-03-31 | $352.91 | $352.91 | 6,065,400 | — | — |
| 2022-03-30 | $357.61 | $357.61 | 3,911,200 | — | — |
| 2022-03-29 | $355.12 | $355.12 | 5,004,800 | — | — |
| 2022-03-28 | $359.57 | $359.57 | 4,172,900 | — | — |
| 2022-03-25 | $358.76 | $358.76 | 4,583,000 | — | — |
| 2022-03-24 | $352.37 | $352.37 | 3,946,300 | — | — |
| 2022-03-23 | $348.16 | $348.16 | 5,642,400 | — | — |
| 2022-03-22 | $349.93 | $349.93 | 5,772,700 | — | — |
| 2022-03-21 | $349.66 | $349.66 | 6,298,300 | — | — |
| 2022-03-18 | $342.41 | $342.41 | 8,881,500 | — | — |
| 2022-03-17 | $344.97 | $344.97 | 7,219,800 | — | — |
| 2022-03-16 | $336.11 | $336.11 | 5,925,800 | — | — |
| 2022-03-15 | $332.55 | $332.55 | 6,928,300 | — | — |
| 2022-03-14 | $329.98 | $329.98 | 5,967,200 | — | — |
| 2022-03-11 | $326.60 | $326.60 | 5,135,700 | — | — |
| 2022-03-10 | $325.30 | $325.30 | 3,843,600 | — | — |
| 2022-03-09 | $325.40 | $325.40 | 5,874,500 | — | — |
| 2022-03-08 | $318.52 | $318.52 | 7,905,000 | — | — |
| 2022-03-07 | $322.72 | $322.72 | 5,875,800 | — | — |
| 2022-03-04 | $325.34 | $325.34 | 4,901,900 | — | — |
| 2022-03-03 | $327.74 | $327.74 | 4,594,300 | — | — |
| 2022-03-02 | $323.64 | $323.64 | 4,506,100 | — | — |
| 2022-03-01 | $316.84 | $316.84 | 6,441,400 | — | — |
| 2022-02-28 | $321.45 | $321.45 | 7,981,000 | — | — |
| 2022-02-25 | $319.24 | $319.24 | 7,484,400 | — | — |
| 2022-02-24 | $308.28 | $308.28 | 8,834,700 | — | — |
| 2022-02-23 | $309.99 | $309.99 | 5,030,600 | — | — |
| 2022-02-22 | $314.16 | $314.16 | 5,102,000 | — | — |
| 2022-02-18 | $314.80 | $314.80 | 4,224,500 | — | — |
| 2022-02-17 | $313.55 | $313.55 | 3,632,400 | — | — |
| 2022-02-16 | $315.65 | $315.65 | 3,974,100 | — | — |
| 2022-02-15 | $316.20 | $316.20 | 3,681,400 | — | — |
| 2022-02-14 | $314.28 | $314.28 | 8,129,100 | — | — |
| 2022-02-11 | $319.14 | $319.14 | 7,493,400 | — | — |
| 2022-02-10 | $319.85 | $319.85 | 7,079,700 | — | — |
| 2022-02-09 | $322.38 | $322.38 | 3,995,900 | — | — |
| 2022-02-08 | $321.44 | $321.44 | 6,237,800 | — | — |
| 2022-02-07 | $316.51 | $316.51 | 3,129,100 | — | — |
| 2022-02-04 | $314.99 | $314.99 | 3,654,700 | — | — |
| 2022-02-03 | $315.23 | $315.23 | 4,151,500 | — | — |
| 2022-02-02 | $319.60 | $319.60 | 4,632,200 | — | — |
| 2022-02-01 | $313.96 | $313.96 | 4,347,200 | — | — |
| 2022-01-31 | $313.02 | $313.02 | 5,237,600 | — | — |
| 2022-01-28 | $312.90 | $312.90 | 5,238,200 | — | — |
| 2022-01-27 | $307.67 | $307.67 | 5,053,200 | — | — |
| 2022-01-26 | $309.26 | $309.26 | 6,119,400 | — | — |
| 2022-01-25 | $307.19 | $307.19 | 6,435,400 | — | — |
| 2022-01-24 | $303.73 | $303.73 | 8,504,200 | — | — |
| 2022-01-21 | $305.22 | $305.22 | 6,535,400 | — | — |
| 2022-01-20 | $311.01 | $311.01 | 4,402,300 | — | — |
| 2022-01-19 | $314.75 | $314.75 | 6,086,400 | — | — |
| 2022-01-18 | $320.29 | $320.29 | 5,764,200 | — | — |
| 2022-01-14 | $324.13 | $324.13 | 4,913,700 | — | — |
| 2022-01-13 | $321.26 | $321.26 | 4,277,900 | — | — |
| 2022-01-12 | $320.39 | $320.39 | 3,580,400 | — | — |
| 2022-01-11 | $319.80 | $319.80 | 4,247,900 | — | — |
| 2022-01-10 | $318.93 | $318.93 | 5,812,300 | — | — |
| 2022-01-07 | $319.78 | $319.78 | 5,618,300 | — | — |
| 2022-01-06 | $313.22 | $313.22 | 5,137,200 | — | — |
| 2022-01-05 | $309.92 | $309.92 | 6,888,300 | — | — |
| 2022-01-04 | $308.53 | $308.53 | 6,003,300 | — | — |
| 2022-01-03 | $300.79 | $300.79 | 3,570,300 | — | — |