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
- 1995-10-03 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 | $331.27 | $501.71 | 151,900 | — | — |
| 2022-12-29 | $334.86 | $507.15 | 121,700 | — | — |
| 2022-12-28 | $333.95 | $505.77 | 137,000 | — | — |
| 2022-12-27 | $336.08 | $509.00 | 135,200 | — | — |
| 2022-12-23 | $334.92 | $507.24 | 158,300 | — | — |
| 2022-12-22 | $332.80 | $504.03 | 261,300 | — | — |
| 2022-12-21 | $335.23 | $507.71 | 227,600 | — | — |
| 2022-12-20 | $327.01 | $495.26 | 239,100 | — | — |
| 2022-12-19 | $322.38 | $488.25 | 219,100 | — | — |
| 2022-12-16 | $323.11 | $489.35 | 1,190,700 | — | — |
| 2022-12-15 | $322.49 | $488.41 | 523,600 | — | — |
| 2022-12-14 | $325.39 | $492.81 | 471,500 | — | — |
| 2022-12-13 | $331.35 | $501.83 | 305,300 | — | — |
| 2022-12-12 | $332.54 | $503.64 | 348,300 | — | — |
| 2022-12-09 | $332.56 | $503.67 | 249,200 | — | — |
| 2022-12-08 | $333.74 | $505.45 | 208,900 | — | — |
| 2022-12-07 | $332.95 | $504.26 | 192,800 | — | — |
| 2022-12-06 | $336.76 | $510.03 | 281,100 | — | — |
| 2022-12-05 | $330.59 | $500.68 | 165,900 | — | — |
| 2022-12-02 | $333.47 | $505.04 | 226,600 | — | — |
| 2022-12-01 | $330.34 | $500.30 | 299,300 | — | — |
| 2022-11-30 | $337.94 | $511.81 | 379,200 | — | — |
| 2022-11-29 | $332.80 | $504.03 | 191,900 | — | — |
| 2022-11-28 | $329.14 | $498.49 | 220,000 | — | — |
| 2022-11-25 | $334.42 | $506.48 | 95,300 | — | — |
| 2022-11-23 | $328.91 | $498.14 | 238,100 | — | — |
| 2022-11-22 | $327.25 | $495.62 | 234,800 | — | — |
| 2022-11-21 | $324.05 | $488.28 | 232,900 | — | — |
| 2022-11-18 | $323.49 | $487.43 | 430,000 | — | — |
| 2022-11-17 | $317.38 | $478.23 | 230,000 | — | — |
| 2022-11-16 | $317.40 | $478.26 | 239,800 | — | — |
| 2022-11-15 | $316.21 | $476.47 | 280,100 | — | — |
| 2022-11-14 | $310.08 | $467.23 | 229,900 | — | — |
| 2022-11-11 | $308.71 | $465.16 | 444,200 | — | — |
| 2022-11-10 | $320.19 | $482.46 | 336,800 | — | — |
| 2022-11-09 | $320.04 | $482.24 | 252,400 | — | — |
| 2022-11-08 | $325.68 | $490.73 | 242,600 | — | — |
| 2022-11-07 | $328.77 | $495.39 | 301,600 | — | — |
| 2022-11-04 | $333.16 | $502.01 | 587,400 | — | — |
| 2022-11-03 | $331.07 | $498.86 | 450,300 | — | — |
| 2022-11-02 | $321.87 | $484.99 | 617,900 | — | — |
| 2022-11-01 | $316.03 | $476.19 | 561,400 | — | — |
| 2022-10-31 | $322.66 | $486.18 | 422,700 | — | — |
| 2022-10-28 | $321.64 | $484.65 | 709,800 | — | — |
| 2022-10-27 | $301.76 | $454.69 | 510,100 | — | — |
| 2022-10-26 | $281.58 | $424.28 | 327,700 | — | — |
| 2022-10-25 | $283.06 | $426.51 | 295,900 | — | — |
| 2022-10-24 | $284.39 | $428.52 | 219,800 | — | — |
| 2022-10-21 | $279.88 | $421.72 | 399,000 | — | — |
| 2022-10-20 | $270.01 | $406.85 | 339,800 | — | — |
| 2022-10-19 | $279.68 | $421.42 | 246,200 | — | — |
| 2022-10-18 | $278.26 | $419.28 | 266,200 | — | — |
| 2022-10-17 | $273.65 | $412.34 | 221,600 | — | — |
| 2022-10-14 | $270.31 | $407.30 | 286,700 | — | — |
| 2022-10-13 | $273.88 | $412.68 | 337,600 | — | — |
| 2022-10-12 | $260.84 | $393.03 | 275,100 | — | — |
| 2022-10-11 | $267.69 | $403.36 | 232,400 | — | — |
| 2022-10-10 | $267.50 | $403.07 | 231,200 | — | — |
| 2022-10-07 | $264.43 | $398.44 | 307,900 | — | — |
| 2022-10-06 | $272.31 | $410.32 | 258,200 | — | — |
| 2022-10-05 | $273.73 | $412.46 | 369,900 | — | — |
| 2022-10-04 | $276.94 | $417.29 | 348,200 | — | — |
| 2022-10-03 | $265.89 | $400.64 | 321,000 | — | — |
| 2022-09-30 | $262.44 | $395.44 | 430,100 | — | — |
| 2022-09-29 | $267.50 | $403.07 | 403,200 | — | — |
| 2022-09-28 | $259.44 | $390.92 | 490,800 | — | — |
| 2022-09-27 | $253.85 | $382.50 | 706,300 | — | — |
| 2022-09-26 | $245.79 | $370.36 | 571,600 | — | — |
| 2022-09-23 | $255.12 | $384.41 | 380,100 | — | — |
| 2022-09-22 | $257.50 | $388.00 | 415,100 | — | — |
| 2022-09-21 | $260.82 | $393.00 | 330,700 | — | — |
| 2022-09-20 | $271.46 | $409.04 | 466,600 | — | — |
| 2022-09-19 | $284.02 | $427.96 | 241,900 | — | — |
| 2022-09-16 | $283.07 | $426.53 | 418,400 | — | — |
| 2022-09-15 | $285.02 | $429.47 | 201,300 | — | — |
| 2022-09-14 | $280.15 | $422.13 | 267,900 | — | — |
| 2022-09-13 | $279.48 | $421.12 | 206,800 | — | — |
| 2022-09-12 | $282.83 | $426.17 | 300,600 | — | — |
| 2022-09-09 | $282.69 | $425.96 | 307,700 | — | — |
| 2022-09-08 | $285.53 | $430.24 | 205,800 | — | — |
| 2022-09-07 | $281.42 | $424.04 | 258,400 | — | — |
| 2022-09-06 | $274.40 | $413.47 | 227,500 | — | — |
| 2022-09-02 | $274.01 | $412.88 | 167,800 | — | — |
| 2022-09-01 | $272.35 | $410.38 | 197,100 | — | — |
| 2022-08-31 | $269.05 | $405.40 | 234,500 | — | — |
| 2022-08-30 | $269.50 | $406.08 | 111,500 | — | — |
| 2022-08-29 | $272.13 | $410.05 | 171,100 | — | — |
| 2022-08-26 | $272.92 | $411.24 | 123,900 | — | — |
| 2022-08-25 | $276.83 | $417.13 | 164,500 | — | — |
| 2022-08-24 | $273.71 | $412.43 | 138,000 | — | — |
| 2022-08-23 | $272.67 | $410.86 | 125,200 | — | — |
| 2022-08-22 | $274.66 | $411.37 | 211,800 | — | — |
| 2022-08-19 | $281.50 | $421.62 | 240,800 | — | — |
| 2022-08-18 | $282.19 | $422.65 | 142,900 | — | — |
| 2022-08-17 | $278.17 | $416.63 | 155,400 | — | — |
| 2022-08-16 | $277.30 | $415.33 | 201,600 | — | — |
| 2022-08-15 | $275.14 | $412.09 | 128,400 | — | — |
| 2022-08-12 | $275.55 | $412.70 | 146,300 | — | — |
| 2022-08-11 | $271.22 | $406.22 | 218,900 | — | — |
| 2022-08-10 | $264.31 | $395.87 | 212,100 | — | — |
| 2022-08-09 | $260.82 | $390.64 | 201,200 | — | — |
| 2022-08-08 | $257.80 | $386.12 | 157,100 | — | — |
| 2022-08-05 | $255.66 | $382.91 | 161,100 | — | — |
| 2022-08-04 | $251.81 | $377.15 | 212,000 | — | — |
| 2022-08-03 | $253.22 | $379.26 | 261,000 | — | — |
| 2022-08-02 | $249.28 | $373.36 | 277,900 | — | — |
| 2022-08-01 | $252.36 | $377.97 | 472,300 | — | — |
| 2022-07-29 | $261.35 | $391.44 | 417,800 | — | — |
| 2022-07-28 | $258.26 | $386.81 | 830,700 | — | — |
| 2022-07-27 | $271.12 | $406.07 | 222,300 | — | — |
| 2022-07-26 | $271.82 | $407.12 | 189,700 | — | — |
| 2022-07-25 | $273.81 | $410.10 | 137,200 | — | — |
| 2022-07-22 | $271.94 | $407.30 | 200,600 | — | — |
| 2022-07-21 | $270.24 | $404.75 | 154,600 | — | — |
| 2022-07-20 | $269.55 | $403.72 | 220,300 | — | — |
| 2022-07-19 | $269.98 | $404.36 | 188,400 | — | — |
| 2022-07-18 | $261.63 | $391.86 | 282,200 | — | — |
| 2022-07-15 | $263.18 | $394.18 | 230,000 | — | — |
| 2022-07-14 | $263.14 | $394.12 | 270,100 | — | — |
| 2022-07-13 | $276.93 | $414.77 | 315,800 | — | — |
| 2022-07-12 | $276.85 | $414.65 | 215,100 | — | — |
| 2022-07-11 | $279.86 | $419.16 | 133,000 | — | — |
| 2022-07-08 | $280.72 | $420.45 | 230,500 | — | — |
| 2022-07-07 | $285.67 | $427.86 | 437,300 | — | — |
| 2022-07-06 | $281.50 | $421.62 | 184,600 | — | — |
| 2022-07-05 | $277.42 | $415.51 | 165,300 | — | — |
| 2022-07-01 | $283.78 | $425.03 | 140,700 | — | — |
| 2022-06-30 | $280.28 | $419.79 | 243,500 | — | — |
| 2022-06-29 | $278.54 | $417.18 | 165,800 | — | — |
| 2022-06-28 | $280.43 | $420.01 | 179,100 | — | — |
| 2022-06-27 | $283.03 | $423.91 | 185,200 | — | — |
| 2022-06-24 | $283.19 | $424.15 | 323,800 | — | — |
| 2022-06-23 | $272.23 | $407.73 | 267,900 | — | — |
| 2022-06-22 | $271.58 | $406.76 | 149,300 | — | — |
| 2022-06-21 | $270.89 | $405.73 | 222,700 | — | — |
| 2022-06-17 | $269.12 | $403.07 | 597,700 | — | — |
| 2022-06-16 | $265.00 | $396.90 | 282,500 | — | — |
| 2022-06-15 | $275.26 | $412.27 | 307,000 | — | — |
| 2022-06-14 | $272.67 | $408.39 | 221,000 | — | — |
| 2022-06-13 | $269.68 | $403.91 | 316,600 | — | — |
| 2022-06-10 | $278.10 | $416.52 | 444,500 | — | — |
| 2022-06-09 | $277.93 | $416.27 | 130,400 | — | — |
| 2022-06-08 | $281.79 | $422.05 | 148,200 | — | — |
| 2022-06-07 | $288.21 | $431.67 | 121,300 | — | — |
| 2022-06-06 | $285.39 | $427.44 | 173,100 | — | — |
| 2022-06-03 | $280.29 | $419.80 | 166,300 | — | — |
| 2022-06-02 | $281.63 | $421.81 | 124,800 | — | — |
| 2022-06-01 | $278.52 | $417.15 | 157,400 | — | — |
| 2022-05-31 | $282.50 | $423.11 | 258,100 | — | — |
| 2022-05-27 | $284.79 | $426.54 | 144,500 | — | — |
| 2022-05-26 | $279.21 | $418.19 | 213,200 | — | — |
| 2022-05-25 | $274.42 | $411.01 | 266,900 | — | — |
| 2022-05-24 | $273.94 | $410.29 | 233,000 | — | — |
| 2022-05-23 | $274.42 | $408.54 | 271,700 | — | — |
| 2022-05-20 | $270.57 | $402.81 | 246,900 | — | — |
| 2022-05-19 | $276.34 | $411.40 | 255,600 | — | — |
| 2022-05-18 | $280.39 | $417.43 | 237,900 | — | — |
| 2022-05-17 | $289.53 | $431.04 | 145,200 | — | — |
| 2022-05-16 | $282.38 | $420.39 | 140,300 | — | — |
| 2022-05-13 | $280.02 | $416.88 | 278,400 | — | — |
| 2022-05-12 | $273.99 | $407.90 | 438,200 | — | — |
| 2022-05-11 | $278.56 | $414.70 | 199,900 | — | — |
| 2022-05-10 | $279.29 | $415.79 | 246,100 | — | — |
| 2022-05-09 | $280.56 | $417.68 | 266,600 | — | — |
| 2022-05-06 | $287.32 | $427.75 | 270,300 | — | — |
| 2022-05-05 | $284.14 | $423.01 | 208,800 | — | — |
| 2022-05-04 | $286.20 | $426.08 | 248,100 | — | — |
| 2022-05-03 | $279.53 | $416.15 | 172,000 | — | — |
| 2022-05-02 | $277.43 | $413.02 | 269,600 | — | — |
| 2022-04-29 | $274.71 | $408.97 | 279,000 | — | — |
| 2022-04-28 | $282.66 | $420.81 | 417,100 | — | — |
| 2022-04-27 | $284.80 | $423.99 | 403,900 | — | — |
| 2022-04-26 | $278.51 | $414.63 | 222,400 | — | — |
| 2022-04-25 | $284.24 | $423.16 | 272,700 | — | — |
| 2022-04-22 | $286.18 | $426.05 | 190,100 | — | — |
| 2022-04-21 | $293.06 | $436.29 | 183,500 | — | — |
| 2022-04-20 | $297.43 | $442.80 | 225,700 | — | — |
| 2022-04-19 | $291.13 | $433.42 | 215,800 | — | — |
| 2022-04-18 | $290.07 | $431.84 | 116,000 | — | — |
| 2022-04-14 | $290.57 | $432.58 | 190,100 | — | — |
| 2022-04-13 | $291.77 | $434.37 | 137,200 | — | — |
| 2022-04-12 | $289.92 | $431.62 | 302,900 | — | — |
| 2022-04-11 | $296.96 | $442.10 | 227,200 | — | — |
| 2022-04-08 | $297.82 | $443.38 | 168,500 | — | — |
| 2022-04-07 | $296.54 | $441.47 | 171,800 | — | — |
| 2022-04-06 | $297.54 | $442.96 | 206,700 | — | — |
| 2022-04-05 | $298.88 | $444.96 | 302,500 | — | — |
| 2022-04-04 | $297.29 | $442.59 | 267,500 | — | — |
| 2022-04-01 | $307.10 | $457.19 | 258,400 | — | — |
| 2022-03-31 | $301.38 | $448.68 | 290,800 | — | — |
| 2022-03-30 | $304.72 | $453.65 | 214,600 | — | — |
| 2022-03-29 | $302.58 | $450.46 | 197,300 | — | — |
| 2022-03-28 | $297.77 | $443.30 | 128,700 | — | — |
| 2022-03-25 | $299.01 | $445.15 | 157,400 | — | — |
| 2022-03-24 | $295.00 | $439.18 | 200,600 | — | — |
| 2022-03-23 | $291.84 | $434.47 | 267,700 | — | — |
| 2022-03-22 | $292.29 | $435.14 | 224,300 | — | — |
| 2022-03-21 | $286.90 | $427.12 | 392,800 | — | — |
| 2022-03-18 | $286.66 | $426.76 | 479,500 | — | — |
| 2022-03-17 | $285.18 | $424.56 | 212,900 | — | — |
| 2022-03-16 | $283.40 | $421.91 | 285,500 | — | — |
| 2022-03-15 | $278.76 | $415.00 | 291,000 | — | — |
| 2022-03-14 | $272.01 | $402.65 | 331,100 | — | — |
| 2022-03-11 | $271.41 | $401.76 | 282,200 | — | — |
| 2022-03-10 | $273.79 | $405.28 | 269,200 | — | — |
| 2022-03-09 | $275.48 | $407.78 | 343,800 | — | — |
| 2022-03-08 | $267.36 | $395.76 | 265,800 | — | — |
| 2022-03-07 | $267.35 | $395.75 | 393,500 | — | — |
| 2022-03-04 | $282.41 | $418.04 | 372,300 | — | — |
| 2022-03-03 | $289.11 | $427.96 | 260,300 | — | — |
| 2022-03-02 | $292.67 | $433.23 | 264,000 | — | — |
| 2022-03-01 | $284.09 | $420.53 | 371,200 | — | — |
| 2022-02-28 | $298.22 | $441.44 | 315,800 | — | — |
| 2022-02-25 | $302.32 | $447.51 | 281,300 | — | — |
| 2022-02-24 | $291.50 | $431.50 | 508,800 | — | — |
| 2022-02-23 | $300.08 | $444.20 | 309,400 | — | — |
| 2022-02-22 | $300.44 | $444.73 | 306,100 | — | — |
| 2022-02-18 | $304.42 | $450.62 | 265,500 | — | — |
| 2022-02-17 | $302.76 | $448.16 | 352,600 | — | — |
| 2022-02-16 | $303.08 | $448.64 | 634,800 | — | — |
| 2022-02-15 | $300.63 | $445.01 | 259,900 | — | — |
| 2022-02-14 | $293.12 | $433.89 | 314,100 | — | — |
| 2022-02-11 | $294.93 | $436.57 | 347,100 | — | — |
| 2022-02-10 | $291.44 | $431.41 | 522,800 | — | — |
| 2022-02-09 | $289.12 | $427.97 | 344,800 | — | — |
| 2022-02-08 | $290.37 | $429.82 | 278,300 | — | — |
| 2022-02-07 | $286.76 | $424.48 | 194,900 | — | — |
| 2022-02-04 | $285.99 | $423.34 | 291,300 | — | — |
| 2022-02-03 | $285.24 | $422.23 | 221,800 | — | — |
| 2022-02-02 | $290.21 | $429.59 | 217,000 | — | — |
| 2022-02-01 | $284.53 | $421.18 | 253,500 | — | — |
| 2022-01-31 | $283.40 | $419.51 | 377,000 | — | — |
| 2022-01-28 | $280.75 | $415.58 | 297,800 | — | — |
| 2022-01-27 | $277.94 | $411.42 | 372,900 | — | — |
| 2022-01-26 | $281.76 | $417.08 | 277,000 | — | — |
| 2022-01-25 | $285.29 | $422.30 | 221,000 | — | — |
| 2022-01-24 | $284.11 | $420.56 | 319,700 | — | — |
| 2022-01-21 | $284.03 | $420.44 | 217,700 | — | — |
| 2022-01-20 | $287.10 | $424.98 | 276,200 | — | — |
| 2022-01-19 | $287.34 | $425.34 | 192,800 | — | — |
| 2022-01-18 | $290.90 | $430.61 | 310,600 | — | — |
| 2022-01-14 | $290.30 | $429.72 | 211,900 | — | — |
| 2022-01-13 | $284.60 | $421.28 | 132,500 | — | — |
| 2022-01-12 | $283.02 | $418.94 | 140,000 | — | — |
| 2022-01-11 | $285.64 | $422.82 | 207,200 | — | — |
| 2022-01-10 | $280.20 | $414.77 | 240,300 | — | — |
| 2022-01-07 | $279.17 | $413.24 | 161,800 | — | — |
| 2022-01-06 | $274.31 | $406.05 | 213,900 | — | — |
| 2022-01-05 | $269.25 | $398.56 | 222,400 | — | — |
| 2022-01-04 | $272.87 | $403.92 | 200,400 | — | — |
| 2022-01-03 | $272.79 | $403.80 | 188,200 | — | — |