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
- 2010-01-05 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 | $339.10 | $339.10 | 1,202,000 | — | — |
| 2022-12-29 | $338.94 | $338.94 | 1,289,700 | — | — |
| 2022-12-28 | $332.34 | $332.34 | 1,053,000 | — | — |
| 2022-12-27 | $332.79 | $332.79 | 1,373,800 | — | — |
| 2022-12-23 | $333.92 | $333.92 | 1,377,200 | — | — |
| 2022-12-22 | $323.88 | $323.88 | 1,671,300 | — | — |
| 2022-12-21 | $321.34 | $321.34 | 2,002,400 | — | — |
| 2022-12-20 | $309.29 | $309.29 | 1,461,500 | — | — |
| 2022-12-19 | $306.16 | $306.16 | 1,543,800 | — | — |
| 2022-12-16 | $304.96 | $304.96 | 3,718,500 | — | — |
| 2022-12-15 | $313.43 | $313.43 | 3,138,300 | — | — |
| 2022-12-14 | $328.34 | $328.34 | 5,720,000 | — | — |
| 2022-12-13 | $392.68 | $392.68 | 1,593,600 | — | — |
| 2022-12-12 | $384.40 | $384.40 | 1,369,900 | — | — |
| 2022-12-09 | $380.57 | $380.57 | 1,104,800 | — | — |
| 2022-12-08 | $374.31 | $374.31 | 822,000 | — | — |
| 2022-12-07 | $374.89 | $374.89 | 836,200 | — | — |
| 2022-12-06 | $371.17 | $371.17 | 1,265,200 | — | — |
| 2022-12-05 | $387.79 | $387.79 | 1,509,100 | — | — |
| 2022-12-02 | $392.69 | $392.69 | 939,900 | — | — |
| 2022-12-01 | $389.16 | $389.16 | 1,355,000 | — | — |
| 2022-11-30 | $391.29 | $391.29 | 2,352,800 | — | — |
| 2022-11-29 | $385.28 | $385.28 | 670,500 | — | — |
| 2022-11-28 | $384.47 | $384.47 | 805,500 | — | — |
| 2022-11-25 | $390.11 | $390.11 | 444,900 | — | — |
| 2022-11-23 | $390.23 | $390.23 | 1,125,500 | — | — |
| 2022-11-22 | $385.55 | $385.55 | 1,445,700 | — | — |
| 2022-11-21 | $369.00 | $369.00 | 1,377,200 | — | — |
| 2022-11-18 | $374.38 | $374.38 | 1,115,600 | — | — |
| 2022-11-17 | $384.29 | $384.29 | 1,120,600 | — | — |
| 2022-11-16 | $388.91 | $388.91 | 798,500 | — | — |
| 2022-11-15 | $392.09 | $392.09 | 887,200 | — | — |
| 2022-11-14 | $387.81 | $387.81 | 1,040,100 | — | — |
| 2022-11-11 | $394.40 | $394.40 | 1,589,400 | — | — |
| 2022-11-10 | $373.16 | $373.16 | 1,539,300 | — | — |
| 2022-11-09 | $349.88 | $349.88 | 1,197,700 | — | — |
| 2022-11-08 | $354.66 | $354.66 | 941,200 | — | — |
| 2022-11-07 | $353.28 | $353.28 | 1,085,200 | — | — |
| 2022-11-04 | $348.82 | $348.82 | 1,221,900 | — | — |
| 2022-11-03 | $344.25 | $344.25 | 1,190,500 | — | — |
| 2022-11-02 | $347.25 | $347.25 | 1,431,600 | — | — |
| 2022-11-01 | $357.00 | $357.00 | 2,530,400 | — | — |
| 2022-10-31 | $367.62 | $367.62 | 1,577,700 | — | — |
| 2022-10-28 | $368.24 | $368.24 | 2,345,400 | — | — |
| 2022-10-27 | $355.26 | $355.26 | 2,018,400 | — | — |
| 2022-10-26 | $344.87 | $344.87 | 1,179,300 | — | — |
| 2022-10-25 | $346.71 | $346.71 | 1,405,300 | — | — |
| 2022-10-24 | $337.07 | $337.07 | 2,126,000 | — | — |
| 2022-10-21 | $330.40 | $330.40 | 1,886,900 | — | — |
| 2022-10-20 | $328.12 | $328.12 | 1,282,300 | — | — |
| 2022-10-19 | $324.65 | $324.65 | 1,442,000 | — | — |
| 2022-10-18 | $328.87 | $328.87 | 1,017,500 | — | — |
| 2022-10-17 | $331.69 | $331.69 | 1,498,900 | — | — |
| 2022-10-14 | $323.31 | $323.31 | 1,743,900 | — | — |
| 2022-10-13 | $325.94 | $325.94 | 1,999,700 | — | — |
| 2022-10-12 | $306.31 | $306.31 | 1,146,000 | — | — |
| 2022-10-11 | $308.44 | $308.44 | 1,293,200 | — | — |
| 2022-10-10 | $318.30 | $318.30 | 1,216,900 | — | — |
| 2022-10-07 | $312.53 | $312.53 | 1,117,000 | — | — |
| 2022-10-06 | $323.95 | $323.95 | 1,311,100 | — | — |
| 2022-10-05 | $329.28 | $329.28 | 1,838,700 | — | — |
| 2022-10-04 | $328.54 | $328.54 | 2,318,200 | — | — |
| 2022-10-03 | $320.27 | $320.27 | 2,115,300 | — | — |
| 2022-09-30 | $303.35 | $303.35 | 2,251,900 | — | — |
| 2022-09-29 | $312.59 | $312.59 | 1,520,200 | — | — |
| 2022-09-28 | $321.08 | $321.08 | 1,981,800 | — | — |
| 2022-09-27 | $306.89 | $306.89 | 1,789,700 | — | — |
| 2022-09-26 | $306.20 | $306.20 | 2,062,900 | — | — |
| 2022-09-23 | $321.66 | $321.66 | 1,917,200 | — | — |
| 2022-09-22 | $333.96 | $333.96 | 2,062,300 | — | — |
| 2022-09-21 | $353.03 | $353.03 | 1,206,300 | — | — |
| 2022-09-20 | $362.94 | $362.94 | 1,632,000 | — | — |
| 2022-09-19 | $372.13 | $372.13 | 1,913,000 | — | — |
| 2022-09-16 | $377.58 | $377.58 | 2,463,300 | — | — |
| 2022-09-15 | $376.00 | $376.00 | 2,230,400 | — | — |
| 2022-09-14 | $385.11 | $385.11 | 1,592,000 | — | — |
| 2022-09-13 | $386.89 | $386.89 | 1,296,000 | — | — |
| 2022-09-12 | $406.45 | $406.45 | 980,200 | — | — |
| 2022-09-09 | $405.91 | $405.91 | 1,101,100 | — | — |
| 2022-09-08 | $395.91 | $395.91 | 1,239,200 | — | — |
| 2022-09-07 | $402.55 | $402.55 | 1,211,100 | — | — |
| 2022-09-06 | $397.00 | $397.00 | 1,056,300 | — | — |
| 2022-09-02 | $407.14 | $407.14 | 854,100 | — | — |
| 2022-09-01 | $420.33 | $420.33 | 2,046,300 | — | — |
| 2022-08-31 | $412.63 | $412.63 | 1,420,300 | — | — |
| 2022-08-30 | $409.51 | $409.51 | 1,454,000 | — | — |
| 2022-08-29 | $418.30 | $418.30 | 940,800 | — | — |
| 2022-08-26 | $425.77 | $425.77 | 1,188,700 | — | — |
| 2022-08-25 | $438.54 | $438.54 | 938,700 | — | — |
| 2022-08-24 | $429.18 | $429.18 | 1,248,400 | — | — |
| 2022-08-23 | $432.06 | $432.06 | 1,091,100 | — | — |
| 2022-08-22 | $438.51 | $438.51 | 902,200 | — | — |
| 2022-08-19 | $454.46 | $454.46 | 837,400 | — | — |
| 2022-08-18 | $458.07 | $458.07 | 744,600 | — | — |
| 2022-08-17 | $465.28 | $465.28 | 943,700 | — | — |
| 2022-08-16 | $482.83 | $482.83 | 1,041,000 | — | — |
| 2022-08-15 | $480.92 | $480.92 | 883,400 | — | — |
| 2022-08-12 | $478.12 | $478.12 | 821,500 | — | — |
| 2022-08-11 | $466.19 | $466.19 | 922,300 | — | — |
| 2022-08-10 | $462.69 | $462.69 | 1,115,200 | — | — |
| 2022-08-09 | $452.50 | $452.50 | 1,030,200 | — | — |
| 2022-08-08 | $464.05 | $464.05 | 891,300 | — | — |
| 2022-08-05 | $462.98 | $462.98 | 828,900 | — | — |
| 2022-08-04 | $459.45 | $459.45 | 1,115,400 | — | — |
| 2022-08-03 | $452.18 | $452.18 | 2,188,600 | — | — |
| 2022-08-02 | $437.65 | $437.65 | 1,496,200 | — | — |
| 2022-08-01 | $426.56 | $426.56 | 1,379,400 | — | — |
| 2022-07-29 | $432.10 | $432.10 | 2,282,900 | — | — |
| 2022-07-28 | $435.58 | $435.58 | 3,177,500 | — | — |
| 2022-07-27 | $475.94 | $475.94 | 1,339,200 | — | — |
| 2022-07-26 | $479.01 | $479.01 | 774,100 | — | — |
| 2022-07-25 | $478.98 | $478.98 | 811,100 | — | — |
| 2022-07-22 | $485.70 | $485.70 | 1,204,800 | — | — |
| 2022-07-21 | $492.74 | $492.74 | 1,820,700 | — | — |
| 2022-07-20 | $483.20 | $483.20 | 560,300 | — | — |
| 2022-07-19 | $482.95 | $482.95 | 771,500 | — | — |
| 2022-07-18 | $474.01 | $474.01 | 902,800 | — | — |
| 2022-07-15 | $476.60 | $476.60 | 859,900 | — | — |
| 2022-07-14 | $468.75 | $468.75 | 1,705,000 | — | — |
| 2022-07-13 | $465.64 | $465.64 | 708,700 | — | — |
| 2022-07-12 | $468.10 | $468.10 | 1,207,100 | — | — |
| 2022-07-11 | $453.39 | $453.39 | 953,100 | — | — |
| 2022-07-08 | $463.55 | $463.55 | 859,800 | — | — |
| 2022-07-07 | $465.40 | $465.40 | 1,213,600 | — | — |
| 2022-07-06 | $471.64 | $471.64 | 1,014,300 | — | — |
| 2022-07-05 | $481.22 | $481.22 | 713,300 | — | — |
| 2022-07-01 | $480.92 | $480.92 | 887,800 | — | — |
| 2022-06-30 | $468.53 | $468.53 | 1,215,500 | — | — |
| 2022-06-29 | $463.84 | $463.84 | 819,000 | — | — |
| 2022-06-28 | $457.03 | $457.03 | 819,600 | — | — |
| 2022-06-27 | $464.36 | $464.36 | 710,800 | — | — |
| 2022-06-24 | $463.12 | $463.12 | 1,093,900 | — | — |
| 2022-06-23 | $455.13 | $455.13 | 822,300 | — | — |
| 2022-06-22 | $448.24 | $448.24 | 1,237,000 | — | — |
| 2022-06-21 | $437.47 | $437.47 | 1,727,100 | — | — |
| 2022-06-17 | $441.96 | $441.96 | 3,563,000 | — | — |
| 2022-06-16 | $415.35 | $415.35 | 2,880,100 | — | — |
| 2022-06-15 | $449.00 | $449.00 | 2,834,100 | — | — |
| 2022-06-14 | $451.97 | $451.97 | 1,101,800 | — | — |
| 2022-06-13 | $454.47 | $454.47 | 1,429,700 | — | — |
| 2022-06-10 | $474.19 | $474.19 | 927,700 | — | — |
| 2022-06-09 | $482.26 | $482.26 | 976,000 | — | — |
| 2022-06-08 | $487.95 | $487.95 | 881,000 | — | — |
| 2022-06-07 | $482.55 | $482.55 | 1,266,300 | — | — |
| 2022-06-06 | $484.72 | $484.72 | 1,206,500 | — | — |
| 2022-06-03 | $491.07 | $491.07 | 1,104,200 | — | — |
| 2022-06-02 | $498.22 | $498.22 | 889,800 | — | — |
| 2022-06-01 | $495.38 | $495.38 | 1,087,400 | — | — |
| 2022-05-31 | $506.93 | $506.93 | 1,265,300 | — | — |
| 2022-05-27 | $509.94 | $509.94 | 1,063,300 | — | — |
| 2022-05-26 | $502.84 | $502.84 | 1,145,300 | — | — |
| 2022-05-25 | $487.61 | $487.61 | 877,600 | — | — |
| 2022-05-24 | $479.02 | $479.02 | 940,300 | — | — |
| 2022-05-23 | $473.67 | $473.67 | 895,300 | — | — |
| 2022-05-20 | $479.03 | $479.03 | 1,290,800 | — | — |
| 2022-05-19 | $474.57 | $474.57 | 1,136,500 | — | — |
| 2022-05-18 | $469.50 | $469.50 | 1,574,400 | — | — |
| 2022-05-17 | $472.13 | $472.13 | 1,183,100 | — | — |
| 2022-05-16 | $463.34 | $463.34 | 1,153,600 | — | — |
| 2022-05-13 | $471.39 | $471.39 | 1,456,800 | — | — |
| 2022-05-12 | $465.26 | $465.26 | 1,649,600 | — | — |
| 2022-05-11 | $448.35 | $448.35 | 1,679,400 | — | — |
| 2022-05-10 | $468.23 | $468.23 | 1,979,400 | — | — |
| 2022-05-09 | $463.67 | $463.67 | 2,426,200 | — | — |
| 2022-05-06 | $459.77 | $459.77 | 2,560,800 | — | — |
| 2022-05-05 | $456.20 | $456.20 | 2,223,300 | — | — |
| 2022-05-04 | $448.34 | $448.34 | 1,977,800 | — | — |
| 2022-05-03 | $425.62 | $425.62 | 2,136,000 | — | — |
| 2022-05-02 | $432.54 | $432.54 | 1,686,000 | — | — |
| 2022-04-29 | $428.49 | $428.49 | 4,820,200 | — | — |
| 2022-04-28 | $461.49 | $461.49 | 3,207,100 | — | — |
| 2022-04-27 | $482.01 | $482.01 | 1,497,700 | — | — |
| 2022-04-26 | $486.95 | $486.95 | 1,352,900 | — | — |
| 2022-04-25 | $506.97 | $506.97 | 1,381,300 | — | — |
| 2022-04-22 | $511.37 | $511.37 | 1,742,200 | — | — |
| 2022-04-21 | $519.03 | $519.03 | 1,577,800 | — | — |
| 2022-04-20 | $535.96 | $535.96 | 1,540,300 | — | — |
| 2022-04-19 | $557.75 | $557.75 | 1,208,800 | — | — |
| 2022-04-18 | $533.48 | $533.48 | 1,442,600 | — | — |
| 2022-04-14 | $555.32 | $555.32 | 1,023,500 | — | — |
| 2022-04-13 | $562.40 | $562.40 | 1,097,700 | — | — |
| 2022-04-12 | $549.12 | $549.12 | 1,819,800 | — | — |
| 2022-04-11 | $559.91 | $559.91 | 1,175,900 | — | — |
| 2022-04-08 | $557.60 | $557.60 | 1,187,100 | — | — |
| 2022-04-07 | $552.48 | $552.48 | 1,118,200 | — | — |
| 2022-04-06 | $561.26 | $561.26 | 1,172,200 | — | — |
| 2022-04-05 | $556.79 | $556.79 | 986,800 | — | — |
| 2022-04-04 | $562.00 | $562.00 | 867,600 | — | — |
| 2022-04-01 | $561.68 | $561.68 | 1,159,100 | — | — |
| 2022-03-31 | $545.52 | $545.52 | 1,929,800 | — | — |
| 2022-03-30 | $570.12 | $570.12 | 881,600 | — | — |
| 2022-03-29 | $572.33 | $572.33 | 1,074,500 | — | — |
| 2022-03-28 | $565.25 | $565.25 | 985,400 | — | — |
| 2022-03-25 | $558.26 | $558.26 | 1,754,100 | — | — |
| 2022-03-24 | $559.32 | $559.32 | 1,365,700 | — | — |
| 2022-03-23 | $559.99 | $559.99 | 1,094,200 | — | — |
| 2022-03-22 | $574.66 | $574.66 | 962,200 | — | — |
| 2022-03-21 | $565.77 | $565.77 | 1,206,700 | — | — |
| 2022-03-18 | $577.32 | $577.32 | 2,717,500 | — | — |
| 2022-03-17 | $577.65 | $577.65 | 1,245,200 | — | — |
| 2022-03-16 | $572.11 | $572.11 | 1,553,000 | — | — |
| 2022-03-15 | $569.16 | $569.16 | 1,091,600 | — | — |
| 2022-03-14 | $566.14 | $566.14 | 1,420,600 | — | — |
| 2022-03-11 | $559.29 | $559.29 | 1,788,200 | — | — |
| 2022-03-10 | $562.13 | $562.13 | 1,537,700 | — | — |
| 2022-03-09 | $557.75 | $557.75 | 1,212,200 | — | — |
| 2022-03-08 | $551.43 | $551.43 | 1,099,900 | — | — |
| 2022-03-07 | $555.64 | $555.64 | 1,867,200 | — | — |
| 2022-03-04 | $549.93 | $549.93 | 2,349,000 | — | — |
| 2022-03-03 | $561.82 | $561.82 | 2,018,100 | — | — |
| 2022-03-02 | $570.99 | $570.99 | 2,305,000 | — | — |
| 2022-03-01 | $594.74 | $594.74 | 1,578,400 | — | — |
| 2022-02-28 | $601.78 | $601.78 | 2,272,800 | — | — |
| 2022-02-25 | $601.16 | $601.16 | 1,847,300 | — | — |
| 2022-02-24 | $586.59 | $586.59 | 4,139,700 | — | — |
| 2022-02-23 | $570.60 | $570.60 | 2,774,500 | — | — |
| 2022-02-22 | $595.50 | $595.50 | 1,986,700 | — | — |
| 2022-02-18 | $596.83 | $596.83 | 2,786,400 | — | — |
| 2022-02-17 | $597.83 | $597.83 | 2,109,700 | — | — |
| 2022-02-16 | $609.46 | $609.46 | 1,388,500 | — | — |
| 2022-02-15 | $609.45 | $609.45 | 2,564,500 | — | — |
| 2022-02-14 | $607.94 | $607.94 | 2,480,000 | — | — |
| 2022-02-11 | $604.73 | $604.73 | 1,517,200 | — | — |
| 2022-02-10 | $606.52 | $606.52 | 1,514,800 | — | — |
| 2022-02-09 | $614.75 | $614.75 | 1,396,200 | — | — |
| 2022-02-08 | $609.12 | $609.12 | 1,227,700 | — | — |
| 2022-02-07 | $610.75 | $610.75 | 1,359,600 | — | — |
| 2022-02-04 | $608.92 | $608.92 | 1,389,300 | — | — |
| 2022-02-03 | $610.45 | $610.45 | 2,232,200 | — | — |
| 2022-02-02 | $600.24 | $600.24 | 1,074,300 | — | — |
| 2022-02-01 | $596.89 | $596.89 | 1,253,100 | — | — |
| 2022-01-31 | $593.34 | $593.34 | 1,473,300 | — | — |
| 2022-01-28 | $590.47 | $590.47 | 2,600,700 | — | — |
| 2022-01-27 | $561.03 | $561.03 | 1,560,700 | — | — |
| 2022-01-26 | $555.00 | $555.00 | 1,638,700 | — | — |
| 2022-01-25 | $563.54 | $563.54 | 1,092,600 | — | — |
| 2022-01-24 | $577.13 | $577.13 | 1,908,000 | — | — |
| 2022-01-21 | $569.69 | $569.69 | 1,105,700 | — | — |
| 2022-01-20 | $572.16 | $572.16 | 1,181,000 | — | — |
| 2022-01-19 | $581.30 | $581.30 | 1,021,600 | — | — |
| 2022-01-18 | $582.75 | $582.75 | 1,342,700 | — | — |
| 2022-01-14 | $607.69 | $607.69 | 1,070,600 | — | — |
| 2022-01-13 | $619.08 | $619.08 | 1,016,500 | — | — |
| 2022-01-12 | $613.98 | $613.98 | 992,200 | — | — |
| 2022-01-11 | $612.10 | $612.10 | 1,284,600 | — | — |
| 2022-01-10 | $605.43 | $605.43 | 1,841,600 | — | — |
| 2022-01-07 | $610.49 | $610.49 | 1,479,700 | — | — |
| 2022-01-06 | $631.95 | $631.95 | 1,084,700 | — | — |
| 2022-01-05 | $624.86 | $624.86 | 1,345,500 | — | — |
| 2022-01-04 | $640.77 | $640.77 | 1,282,000 | — | — |
| 2022-01-03 | $647.58 | $647.58 | 1,047,300 | — | — |