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
- 2004-07-13 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 | $346.40 | $743.07 | 288,100 | — | — |
| 2022-12-29 | $349.80 | $750.36 | 273,800 | — | — |
| 2022-12-28 | $344.41 | $738.80 | 306,900 | — | — |
| 2022-12-27 | $354.40 | $760.23 | 303,000 | — | — |
| 2022-12-23 | $353.02 | $757.27 | 325,500 | — | — |
| 2022-12-22 | $352.21 | $755.53 | 350,600 | — | — |
| 2022-12-21 | $358.33 | $768.66 | 392,100 | — | — |
| 2022-12-20 | $353.73 | $758.79 | 354,300 | — | — |
| 2022-12-19 | $356.33 | $764.37 | 392,600 | — | — |
| 2022-12-16 | $357.23 | $766.30 | 854,400 | — | — |
| 2022-12-15 | $356.99 | $765.79 | 649,500 | — | — |
| 2022-12-14 | $366.74 | $786.70 | 654,100 | — | — |
| 2022-12-13 | $361.87 | $773.89 | 689,100 | — | — |
| 2022-12-12 | $363.35 | $777.06 | 541,900 | — | — |
| 2022-12-09 | $362.65 | $775.56 | 562,400 | — | — |
| 2022-12-08 | $374.94 | $801.85 | 449,800 | — | — |
| 2022-12-07 | $372.14 | $795.86 | 364,600 | — | — |
| 2022-12-06 | $369.36 | $789.91 | 624,100 | — | — |
| 2022-12-05 | $381.26 | $815.36 | 573,400 | — | — |
| 2022-12-02 | $382.76 | $818.57 | 393,800 | — | — |
| 2022-12-01 | $385.58 | $824.60 | 371,100 | — | — |
| 2022-11-30 | $388.73 | $831.34 | 890,200 | — | — |
| 2022-11-29 | $383.06 | $819.21 | 385,400 | — | — |
| 2022-11-28 | $382.29 | $817.56 | 376,000 | — | — |
| 2022-11-25 | $389.06 | $832.04 | 184,900 | — | — |
| 2022-11-23 | $391.74 | $837.77 | 486,500 | — | — |
| 2022-11-22 | $376.07 | $804.26 | 349,600 | — | — |
| 2022-11-21 | $377.83 | $808.03 | 690,800 | — | — |
| 2022-11-18 | $367.89 | $786.77 | 791,700 | — | — |
| 2022-11-17 | $366.73 | $784.29 | 429,200 | — | — |
| 2022-11-16 | $364.47 | $779.45 | 467,900 | — | — |
| 2022-11-15 | $366.74 | $784.31 | 597,300 | — | — |
| 2022-11-14 | $370.23 | $791.77 | 773,000 | — | — |
| 2022-11-11 | $366.52 | $783.84 | 698,300 | — | — |
| 2022-11-10 | $357.82 | $765.23 | 833,400 | — | — |
| 2022-11-09 | $338.54 | $724.00 | 530,700 | — | — |
| 2022-11-08 | $337.49 | $721.76 | 572,700 | — | — |
| 2022-11-07 | $347.93 | $744.08 | 807,400 | — | — |
| 2022-11-04 | $359.65 | $769.15 | 894,000 | — | — |
| 2022-11-03 | $352.07 | $752.94 | 895,100 | — | — |
| 2022-11-02 | $339.03 | $725.05 | 1,064,900 | — | — |
| 2022-11-01 | $333.44 | $713.09 | 665,000 | — | — |
| 2022-10-31 | $332.24 | $710.53 | 547,000 | — | — |
| 2022-10-28 | $334.80 | $716.00 | 481,600 | — | — |
| 2022-10-27 | $331.50 | $708.95 | 899,600 | — | — |
| 2022-10-26 | $322.02 | $688.67 | 826,800 | — | — |
| 2022-10-25 | $328.88 | $703.34 | 610,500 | — | — |
| 2022-10-24 | $323.16 | $691.11 | 614,200 | — | — |
| 2022-10-21 | $321.56 | $687.69 | 754,000 | — | — |
| 2022-10-20 | $319.50 | $683.28 | 664,400 | — | — |
| 2022-10-19 | $323.40 | $691.62 | 720,800 | — | — |
| 2022-10-18 | $328.90 | $703.39 | 1,164,700 | — | — |
| 2022-10-17 | $321.16 | $686.83 | 982,800 | — | — |
| 2022-10-14 | $317.34 | $678.66 | 1,361,200 | — | — |
| 2022-10-13 | $333.26 | $712.71 | 2,912,700 | — | — |
| 2022-10-12 | $301.76 | $645.34 | 800,900 | — | — |
| 2022-10-11 | $303.50 | $649.06 | 974,200 | — | — |
| 2022-10-10 | $309.67 | $662.26 | 993,600 | — | — |
| 2022-10-07 | $314.52 | $672.63 | 713,700 | — | — |
| 2022-10-06 | $324.22 | $693.38 | 713,100 | — | — |
| 2022-10-05 | $335.13 | $716.71 | 661,500 | — | — |
| 2022-10-04 | $330.61 | $707.04 | 1,030,300 | — | — |
| 2022-10-03 | $316.44 | $676.74 | 843,700 | — | — |
| 2022-09-30 | $310.20 | $663.39 | 589,500 | — | — |
| 2022-09-29 | $316.35 | $676.55 | 754,700 | — | — |
| 2022-09-28 | $321.18 | $686.88 | 599,200 | — | — |
| 2022-09-27 | $314.19 | $671.93 | 854,400 | — | — |
| 2022-09-26 | $324.74 | $694.49 | 764,300 | — | — |
| 2022-09-23 | $330.00 | $705.74 | 1,384,400 | — | — |
| 2022-09-22 | $320.14 | $684.65 | 1,021,600 | — | — |
| 2022-09-21 | $333.20 | $712.58 | 900,700 | — | — |
| 2022-09-20 | $332.35 | $710.76 | 1,150,000 | — | — |
| 2022-09-19 | $332.98 | $712.11 | 906,000 | — | — |
| 2022-09-16 | $342.97 | $733.48 | 920,900 | — | — |
| 2022-09-15 | $349.51 | $747.46 | 832,600 | — | — |
| 2022-09-14 | $340.28 | $727.72 | 1,247,200 | — | — |
| 2022-09-13 | $350.38 | $746.97 | 787,200 | — | — |
| 2022-09-12 | $364.44 | $776.94 | 586,700 | — | — |
| 2022-09-09 | $367.12 | $782.66 | 766,000 | — | — |
| 2022-09-08 | $362.00 | $771.74 | 710,200 | — | — |
| 2022-09-07 | $362.61 | $773.04 | 772,600 | — | — |
| 2022-09-06 | $362.77 | $773.38 | 659,300 | — | — |
| 2022-09-02 | $365.80 | $779.84 | 472,800 | — | — |
| 2022-09-01 | $371.62 | $792.25 | 453,400 | — | — |
| 2022-08-31 | $371.86 | $792.76 | 526,500 | — | — |
| 2022-08-30 | $380.37 | $810.90 | 439,700 | — | — |
| 2022-08-29 | $378.51 | $806.94 | 594,200 | — | — |
| 2022-08-26 | $390.28 | $832.03 | 450,800 | — | — |
| 2022-08-25 | $406.97 | $867.61 | 342,000 | — | — |
| 2022-08-24 | $396.96 | $846.27 | 376,300 | — | — |
| 2022-08-23 | $392.46 | $836.68 | 451,400 | — | — |
| 2022-08-22 | $401.21 | $855.33 | 521,400 | — | — |
| 2022-08-19 | $405.20 | $863.84 | 489,800 | — | — |
| 2022-08-18 | $416.95 | $888.89 | 446,500 | — | — |
| 2022-08-17 | $411.99 | $878.32 | 573,700 | — | — |
| 2022-08-16 | $410.93 | $876.06 | 509,700 | — | — |
| 2022-08-15 | $410.86 | $875.91 | 430,700 | — | — |
| 2022-08-12 | $412.24 | $878.85 | 510,000 | — | — |
| 2022-08-11 | $404.13 | $861.56 | 518,200 | — | — |
| 2022-08-10 | $405.75 | $865.01 | 770,100 | — | — |
| 2022-08-09 | $392.56 | $836.89 | 556,500 | — | — |
| 2022-08-08 | $394.89 | $841.86 | 543,700 | — | — |
| 2022-08-05 | $387.93 | $827.02 | 413,600 | — | — |
| 2022-08-04 | $391.34 | $834.29 | 597,000 | — | — |
| 2022-08-03 | $390.91 | $833.37 | 567,000 | — | — |
| 2022-08-02 | $391.07 | $833.72 | 432,400 | — | — |
| 2022-08-01 | $390.12 | $831.69 | 535,600 | — | — |
| 2022-07-29 | $392.11 | $835.93 | 903,200 | — | — |
| 2022-07-28 | $389.82 | $831.05 | 696,000 | — | — |
| 2022-07-27 | $392.99 | $837.81 | 715,100 | — | — |
| 2022-07-26 | $386.75 | $824.51 | 865,600 | — | — |
| 2022-07-25 | $387.99 | $827.15 | 953,200 | — | — |
| 2022-07-22 | $399.27 | $851.20 | 602,500 | — | — |
| 2022-07-21 | $405.64 | $864.78 | 1,089,700 | — | — |
| 2022-07-20 | $410.86 | $875.91 | 880,600 | — | — |
| 2022-07-19 | $410.24 | $874.58 | 552,600 | — | — |
| 2022-07-18 | $406.81 | $867.27 | 458,700 | — | — |
| 2022-07-15 | $406.60 | $866.82 | 411,700 | — | — |
| 2022-07-14 | $399.15 | $850.94 | 489,700 | — | — |
| 2022-07-13 | $401.37 | $855.67 | 593,800 | — | — |
| 2022-07-12 | $391.49 | $834.61 | 461,600 | — | — |
| 2022-07-11 | $397.25 | $846.89 | 514,500 | — | — |
| 2022-07-08 | $401.35 | $855.63 | 546,300 | — | — |
| 2022-07-07 | $405.54 | $864.56 | 458,200 | — | — |
| 2022-07-06 | $397.57 | $847.57 | 541,200 | — | — |
| 2022-07-05 | $396.80 | $845.93 | 546,500 | — | — |
| 2022-07-01 | $403.61 | $860.45 | 318,800 | — | — |
| 2022-06-30 | $389.71 | $830.82 | 551,100 | — | — |
| 2022-06-29 | $389.04 | $829.39 | 466,300 | — | — |
| 2022-06-28 | $390.71 | $832.95 | 449,400 | — | — |
| 2022-06-27 | $397.58 | $847.59 | 604,100 | — | — |
| 2022-06-24 | $396.54 | $845.38 | 709,400 | — | — |
| 2022-06-23 | $398.13 | $848.77 | 461,800 | — | — |
| 2022-06-22 | $389.76 | $830.92 | 439,200 | — | — |
| 2022-06-21 | $386.36 | $823.67 | 448,000 | — | — |
| 2022-06-17 | $379.17 | $808.35 | 552,400 | — | — |
| 2022-06-16 | $379.55 | $809.16 | 490,100 | — | — |
| 2022-06-15 | $385.42 | $821.67 | 471,700 | — | — |
| 2022-06-14 | $377.13 | $804.00 | 636,600 | — | — |
| 2022-06-13 | $380.63 | $809.11 | 806,500 | — | — |
| 2022-06-10 | $380.50 | $808.84 | 522,400 | — | — |
| 2022-06-09 | $385.44 | $819.34 | 556,800 | — | — |
| 2022-06-08 | $384.00 | $816.28 | 449,100 | — | — |
| 2022-06-07 | $385.28 | $819.00 | 404,700 | — | — |
| 2022-06-06 | $377.27 | $801.97 | 473,800 | — | — |
| 2022-06-03 | $368.12 | $782.52 | 359,800 | — | — |
| 2022-06-02 | $372.87 | $792.62 | 448,700 | — | — |
| 2022-06-01 | $360.85 | $767.07 | 428,700 | — | — |
| 2022-05-31 | $363.17 | $772.00 | 640,100 | — | — |
| 2022-05-27 | $365.91 | $777.82 | 501,800 | — | — |
| 2022-05-26 | $355.61 | $755.93 | 431,000 | — | — |
| 2022-05-25 | $352.57 | $749.47 | 511,200 | — | — |
| 2022-05-24 | $342.17 | $727.36 | 571,600 | — | — |
| 2022-05-23 | $343.01 | $729.14 | 471,500 | — | — |
| 2022-05-20 | $341.69 | $726.34 | 590,900 | — | — |
| 2022-05-19 | $336.43 | $715.16 | 473,300 | — | — |
| 2022-05-18 | $328.02 | $697.28 | 546,700 | — | — |
| 2022-05-17 | $336.46 | $715.22 | 431,100 | — | — |
| 2022-05-16 | $336.45 | $715.20 | 374,900 | — | — |
| 2022-05-13 | $340.94 | $724.74 | 529,000 | — | — |
| 2022-05-12 | $327.85 | $696.92 | 705,800 | — | — |
| 2022-05-11 | $325.13 | $691.14 | 513,700 | — | — |
| 2022-05-10 | $335.72 | $713.65 | 509,900 | — | — |
| 2022-05-09 | $333.60 | $709.14 | 596,900 | — | — |
| 2022-05-06 | $341.79 | $726.55 | 602,600 | — | — |
| 2022-05-05 | $341.69 | $726.34 | 591,500 | — | — |
| 2022-05-04 | $353.20 | $750.81 | 608,500 | — | — |
| 2022-05-03 | $343.84 | $730.91 | 613,100 | — | — |
| 2022-05-02 | $351.12 | $746.38 | 733,100 | — | — |
| 2022-04-29 | $338.00 | $718.49 | 877,200 | — | — |
| 2022-04-28 | $353.88 | $752.25 | 1,938,100 | — | — |
| 2022-04-27 | $372.91 | $792.70 | 710,400 | — | — |
| 2022-04-26 | $369.73 | $785.94 | 715,000 | — | — |
| 2022-04-25 | $378.16 | $803.86 | 678,200 | — | — |
| 2022-04-22 | $378.83 | $805.29 | 287,900 | — | — |
| 2022-04-21 | $391.00 | $831.16 | 366,500 | — | — |
| 2022-04-20 | $396.49 | $842.83 | 324,200 | — | — |
| 2022-04-19 | $394.08 | $837.71 | 424,700 | — | — |
| 2022-04-18 | $379.49 | $806.69 | 339,400 | — | — |
| 2022-04-14 | $387.24 | $823.17 | 256,000 | — | — |
| 2022-04-13 | $392.16 | $833.62 | 381,600 | — | — |
| 2022-04-12 | $388.57 | $825.99 | 439,900 | — | — |
| 2022-04-11 | $387.92 | $824.61 | 425,300 | — | — |
| 2022-04-08 | $394.79 | $839.21 | 691,700 | — | — |
| 2022-04-07 | $397.40 | $844.76 | 471,900 | — | — |
| 2022-04-06 | $391.10 | $831.37 | 586,200 | — | — |
| 2022-04-05 | $391.17 | $831.52 | 572,000 | — | — |
| 2022-04-04 | $403.79 | $858.35 | 586,500 | — | — |
| 2022-04-01 | $397.18 | $844.29 | 628,500 | — | — |
| 2022-03-31 | $407.01 | $865.19 | 740,900 | — | — |
| 2022-03-30 | $406.27 | $863.62 | 345,700 | — | — |
| 2022-03-29 | $412.01 | $875.82 | 525,600 | — | — |
| 2022-03-28 | $399.07 | $848.31 | 501,000 | — | — |
| 2022-03-25 | $394.74 | $839.11 | 488,400 | — | — |
| 2022-03-24 | $393.20 | $835.83 | 289,500 | — | — |
| 2022-03-23 | $393.94 | $837.41 | 322,600 | — | — |
| 2022-03-22 | $396.83 | $843.55 | 497,400 | — | — |
| 2022-03-21 | $400.05 | $850.40 | 438,900 | — | — |
| 2022-03-18 | $415.66 | $883.58 | 431,000 | — | — |
| 2022-03-17 | $409.46 | $870.40 | 294,400 | — | — |
| 2022-03-16 | $405.47 | $861.92 | 453,200 | — | — |
| 2022-03-15 | $389.91 | $828.84 | 311,100 | — | — |
| 2022-03-14 | $386.18 | $820.91 | 279,500 | — | — |
| 2022-03-11 | $386.37 | $818.98 | 332,800 | — | — |
| 2022-03-10 | $393.14 | $833.33 | 254,800 | — | — |
| 2022-03-09 | $397.19 | $841.91 | 573,300 | — | — |
| 2022-03-08 | $393.15 | $833.35 | 412,300 | — | — |
| 2022-03-07 | $400.07 | $848.02 | 546,200 | — | — |
| 2022-03-04 | $413.71 | $876.93 | 474,500 | — | — |
| 2022-03-03 | $402.67 | $853.53 | 528,900 | — | — |
| 2022-03-02 | $423.25 | $897.15 | 668,600 | — | — |
| 2022-03-01 | $432.21 | $916.14 | 1,499,300 | — | — |
| 2022-02-28 | $432.21 | $916.14 | 772,100 | — | — |
| 2022-02-25 | $429.98 | $911.42 | 560,700 | — | — |
| 2022-02-24 | $417.41 | $884.77 | 624,400 | — | — |
| 2022-02-23 | $402.09 | $852.30 | 1,100,300 | — | — |
| 2022-02-22 | $422.11 | $894.73 | 393,900 | — | — |
| 2022-02-18 | $435.62 | $923.37 | 371,500 | — | — |
| 2022-02-17 | $430.53 | $912.58 | 370,800 | — | — |
| 2022-02-16 | $433.34 | $918.54 | 339,900 | — | — |
| 2022-02-15 | $432.00 | $915.70 | 343,500 | — | — |
| 2022-02-14 | $430.71 | $912.96 | 276,600 | — | — |
| 2022-02-11 | $431.52 | $914.68 | 344,800 | — | — |
| 2022-02-10 | $438.58 | $929.65 | 548,400 | — | — |
| 2022-02-09 | $444.76 | $942.75 | 372,000 | — | — |
| 2022-02-08 | $438.73 | $929.96 | 325,200 | — | — |
| 2022-02-07 | $434.36 | $920.70 | 362,600 | — | — |
| 2022-02-04 | $438.07 | $928.56 | 353,600 | — | — |
| 2022-02-03 | $443.79 | $940.69 | 411,000 | — | — |
| 2022-02-02 | $451.94 | $957.96 | 481,700 | — | — |
| 2022-02-01 | $458.30 | $971.45 | 520,500 | — | — |
| 2022-01-31 | $454.65 | $963.71 | 497,500 | — | — |
| 2022-01-28 | $441.01 | $934.80 | 437,300 | — | — |
| 2022-01-27 | $429.58 | $910.57 | 458,800 | — | — |
| 2022-01-26 | $423.70 | $898.10 | 480,100 | — | — |
| 2022-01-25 | $436.36 | $924.94 | 576,200 | — | — |
| 2022-01-24 | $456.24 | $967.08 | 710,700 | — | — |
| 2022-01-21 | $434.81 | $921.65 | 986,200 | — | — |
| 2022-01-20 | $452.27 | $958.66 | 506,000 | — | — |
| 2022-01-19 | $469.39 | $994.95 | 551,500 | — | — |
| 2022-01-18 | $466.46 | $988.74 | 685,400 | — | — |
| 2022-01-14 | $473.04 | $1,002.69 | 999,900 | — | — |
| 2022-01-13 | $481.40 | $1,020.41 | 724,600 | — | — |
| 2022-01-12 | $486.89 | $1,032.05 | 537,100 | — | — |
| 2022-01-11 | $486.42 | $1,031.05 | 832,000 | — | — |
| 2022-01-10 | $502.65 | $1,065.45 | 769,100 | — | — |
| 2022-01-07 | $508.43 | $1,077.70 | 451,900 | — | — |
| 2022-01-06 | $524.41 | $1,111.58 | 329,900 | — | — |
| 2022-01-05 | $520.53 | $1,103.35 | 356,200 | — | — |
| 2022-01-04 | $535.28 | $1,134.62 | 517,900 | — | — |
| 2022-01-03 | $553.22 | $1,172.64 | 360,300 | — | — |