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
- 2012-03-30 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 | $264.96 | $264.96 | 2,350,100 | — | — |
| 2022-12-29 | $265.49 | $265.49 | 3,300,700 | — | — |
| 2022-12-28 | $267.38 | $267.38 | 2,891,900 | — | — |
| 2022-12-27 | $274.54 | $274.54 | 3,282,600 | — | — |
| 2022-12-23 | $293.95 | $293.95 | 2,338,800 | — | — |
| 2022-12-22 | $298.87 | $298.87 | 3,084,000 | — | — |
| 2022-12-21 | $317.10 | $317.10 | 3,877,300 | — | — |
| 2022-12-20 | $302.07 | $302.07 | 2,257,400 | — | — |
| 2022-12-19 | $305.01 | $305.01 | 2,349,200 | — | — |
| 2022-12-16 | $303.39 | $303.39 | 4,635,800 | — | — |
| 2022-12-15 | $314.06 | $314.06 | 3,469,100 | — | — |
| 2022-12-14 | $332.80 | $332.80 | 2,755,000 | — | — |
| 2022-12-13 | $325.99 | $325.99 | 2,552,000 | — | — |
| 2022-12-12 | $320.86 | $320.86 | 2,509,200 | — | — |
| 2022-12-09 | $319.55 | $319.55 | 2,399,700 | — | — |
| 2022-12-08 | $319.87 | $319.87 | 2,336,900 | — | — |
| 2022-12-07 | $317.05 | $317.05 | 3,787,900 | — | — |
| 2022-12-06 | $309.73 | $309.73 | 5,609,700 | — | — |
| 2022-12-05 | $335.82 | $335.82 | 3,912,200 | — | — |
| 2022-12-02 | $336.00 | $336.00 | 5,542,100 | — | — |
| 2022-12-01 | $314.00 | $314.00 | 2,222,000 | — | — |
| 2022-11-30 | $320.59 | $320.59 | 4,064,000 | — | — |
| 2022-11-29 | $303.39 | $303.39 | 2,385,400 | — | — |
| 2022-11-28 | $312.21 | $312.21 | 2,664,400 | — | — |
| 2022-11-25 | $319.42 | $319.42 | 1,538,800 | — | — |
| 2022-11-23 | $315.78 | $315.78 | 2,637,700 | — | — |
| 2022-11-22 | $320.44 | $320.44 | 2,848,600 | — | — |
| 2022-11-21 | $308.10 | $308.10 | 2,817,500 | — | — |
| 2022-11-18 | $311.94 | $311.94 | 10,460,600 | — | — |
| 2022-11-17 | $312.96 | $312.96 | 3,539,000 | — | — |
| 2022-11-16 | $305.18 | $305.18 | 3,449,200 | — | — |
| 2022-11-15 | $300.73 | $300.73 | 3,086,800 | — | — |
| 2022-11-14 | $297.94 | $297.94 | 4,303,000 | — | — |
| 2022-11-11 | $292.01 | $292.01 | 5,078,400 | — | — |
| 2022-11-10 | $309.25 | $309.25 | 4,402,500 | — | — |
| 2022-11-09 | $284.75 | $284.75 | 3,326,300 | — | — |
| 2022-11-08 | $280.07 | $280.07 | 2,758,800 | — | — |
| 2022-11-07 | $268.83 | $268.83 | 3,796,200 | — | — |
| 2022-11-04 | $282.44 | $282.44 | 4,117,100 | — | — |
| 2022-11-03 | $296.11 | $296.11 | 2,531,600 | — | — |
| 2022-11-02 | $289.50 | $289.50 | 3,531,900 | — | — |
| 2022-11-01 | $299.48 | $299.48 | 3,016,500 | — | — |
| 2022-10-31 | $307.00 | $307.00 | 2,653,800 | — | — |
| 2022-10-28 | $305.25 | $305.25 | 4,078,900 | — | — |
| 2022-10-27 | $306.08 | $306.08 | 5,505,300 | — | — |
| 2022-10-26 | $291.87 | $291.87 | 9,581,400 | — | — |
| 2022-10-25 | $265.59 | $265.59 | 4,893,700 | — | — |
| 2022-10-24 | $253.30 | $253.30 | 3,322,100 | — | — |
| 2022-10-21 | $252.00 | $252.00 | 4,687,900 | — | — |
| 2022-10-20 | $244.29 | $244.29 | 3,449,200 | — | — |
| 2022-10-19 | $243.19 | $243.19 | 3,166,100 | — | — |
| 2022-10-18 | $251.42 | $251.42 | 3,102,400 | — | — |
| 2022-10-17 | $242.29 | $242.29 | 2,918,200 | — | — |
| 2022-10-14 | $237.87 | $237.87 | 2,894,100 | — | — |
| 2022-10-13 | $248.70 | $248.70 | 3,648,600 | — | — |
| 2022-10-12 | $248.13 | $248.13 | 3,461,400 | — | — |
| 2022-10-11 | $255.80 | $255.80 | 3,814,300 | — | — |
| 2022-10-10 | $258.18 | $258.18 | 3,522,300 | — | — |
| 2022-10-07 | $255.15 | $255.15 | 4,868,300 | — | — |
| 2022-10-06 | $257.45 | $257.45 | 4,470,900 | — | — |
| 2022-10-05 | $261.60 | $261.60 | 12,141,100 | — | — |
| 2022-10-04 | $288.25 | $288.25 | 3,635,100 | — | — |
| 2022-10-03 | $286.61 | $286.61 | 3,068,700 | — | — |
| 2022-09-30 | $277.47 | $277.47 | 3,135,600 | — | — |
| 2022-09-29 | $277.84 | $277.84 | 3,572,800 | — | — |
| 2022-09-28 | $292.31 | $292.31 | 2,742,300 | — | — |
| 2022-09-27 | $284.81 | $284.81 | 3,689,600 | — | — |
| 2022-09-26 | $274.92 | $274.92 | 3,358,900 | — | — |
| 2022-09-23 | $279.49 | $279.49 | 3,936,200 | — | — |
| 2022-09-22 | $283.63 | $283.63 | 4,696,100 | — | — |
| 2022-09-21 | $304.56 | $304.56 | 4,194,300 | — | — |
| 2022-09-20 | $304.71 | $304.71 | 2,624,600 | — | — |
| 2022-09-19 | $316.23 | $316.23 | 3,014,000 | — | — |
| 2022-09-16 | $318.01 | $318.01 | 4,852,900 | — | — |
| 2022-09-15 | $312.18 | $312.18 | 3,821,200 | — | — |
| 2022-09-14 | $320.62 | $320.62 | 4,222,000 | — | — |
| 2022-09-13 | $305.50 | $305.50 | 4,449,600 | — | — |
| 2022-09-12 | $308.93 | $308.93 | 3,525,900 | — | — |
| 2022-09-09 | $305.70 | $305.70 | 5,651,300 | — | — |
| 2022-09-08 | $317.41 | $317.41 | 4,505,200 | — | — |
| 2022-09-07 | $316.31 | $316.31 | 7,161,800 | — | — |
| 2022-09-06 | $292.82 | $292.82 | 4,050,100 | — | — |
| 2022-09-02 | $279.07 | $279.07 | 2,527,300 | — | — |
| 2022-09-01 | $281.86 | $281.86 | 2,678,900 | — | — |
| 2022-08-31 | $286.44 | $286.44 | 2,715,900 | — | — |
| 2022-08-30 | $285.77 | $285.77 | 3,438,400 | — | — |
| 2022-08-29 | $284.82 | $284.82 | 2,939,100 | — | — |
| 2022-08-26 | $288.59 | $288.59 | 2,459,100 | — | — |
| 2022-08-25 | $299.81 | $299.81 | 1,732,000 | — | — |
| 2022-08-24 | $293.09 | $293.09 | 1,988,200 | — | — |
| 2022-08-23 | $285.41 | $285.41 | 2,282,200 | — | — |
| 2022-08-22 | $280.76 | $280.76 | 2,327,600 | — | — |
| 2022-08-19 | $283.70 | $283.70 | 2,668,200 | — | — |
| 2022-08-18 | $294.00 | $294.00 | 2,134,900 | — | — |
| 2022-08-17 | $293.13 | $293.13 | 2,181,600 | — | — |
| 2022-08-16 | $292.94 | $292.94 | 3,551,300 | — | — |
| 2022-08-15 | $301.13 | $301.13 | 2,489,500 | — | — |
| 2022-08-12 | $299.26 | $299.26 | 2,421,900 | — | — |
| 2022-08-11 | $292.90 | $292.90 | 2,903,300 | — | — |
| 2022-08-10 | $303.25 | $303.25 | 3,148,200 | — | — |
| 2022-08-09 | $290.82 | $290.82 | 3,428,300 | — | — |
| 2022-08-08 | $287.74 | $287.74 | 4,285,700 | — | — |
| 2022-08-05 | $300.91 | $300.91 | 3,669,800 | — | — |
| 2022-08-04 | $295.82 | $295.82 | 2,959,100 | — | — |
| 2022-08-03 | $290.25 | $290.25 | 4,582,100 | — | — |
| 2022-08-02 | $292.26 | $292.26 | 4,410,100 | — | — |
| 2022-08-01 | $280.89 | $280.89 | 4,427,400 | — | — |
| 2022-07-29 | $284.18 | $284.18 | 5,299,700 | — | — |
| 2022-07-28 | $274.18 | $274.18 | 9,418,600 | — | — |
| 2022-07-27 | $254.77 | $254.77 | 11,773,500 | — | — |
| 2022-07-26 | $216.10 | $216.10 | 3,094,700 | — | — |
| 2022-07-25 | $218.55 | $218.55 | 2,734,300 | — | — |
| 2022-07-22 | $211.54 | $211.54 | 2,532,100 | — | — |
| 2022-07-21 | $219.78 | $219.78 | 1,935,600 | — | — |
| 2022-07-20 | $218.83 | $218.83 | 2,813,600 | — | — |
| 2022-07-19 | $213.34 | $213.34 | 3,147,000 | — | — |
| 2022-07-18 | $206.43 | $206.43 | 3,490,600 | — | — |
| 2022-07-15 | $194.91 | $194.91 | 6,620,200 | — | — |
| 2022-07-14 | $196.92 | $196.92 | 1,882,700 | — | — |
| 2022-07-13 | $192.63 | $192.63 | 2,599,800 | — | — |
| 2022-07-12 | $189.47 | $189.47 | 3,494,900 | — | — |
| 2022-07-11 | $206.06 | $206.06 | 2,479,000 | — | — |
| 2022-07-08 | $216.45 | $216.45 | 3,578,800 | — | — |
| 2022-07-07 | $206.84 | $206.84 | 3,826,200 | — | — |
| 2022-07-06 | $194.93 | $194.93 | 1,642,300 | — | — |
| 2022-07-05 | $192.59 | $192.59 | 2,619,800 | — | — |
| 2022-07-01 | $195.72 | $195.72 | 2,068,400 | — | — |
| 2022-06-30 | $195.24 | $195.24 | 3,264,900 | — | — |
| 2022-06-29 | $184.64 | $184.64 | 3,019,000 | — | — |
| 2022-06-28 | $190.65 | $190.65 | 2,431,300 | — | — |
| 2022-06-27 | $206.17 | $206.17 | 2,765,700 | — | — |
| 2022-06-24 | $198.39 | $198.39 | 3,448,800 | — | — |
| 2022-06-23 | $200.67 | $200.67 | 2,464,500 | — | — |
| 2022-06-22 | $193.43 | $193.43 | 2,567,700 | — | — |
| 2022-06-21 | $193.29 | $193.29 | 2,677,200 | — | — |
| 2022-06-17 | $184.75 | $184.75 | 3,829,300 | — | — |
| 2022-06-16 | $169.60 | $169.60 | 2,821,800 | — | — |
| 2022-06-15 | $188.48 | $188.48 | 2,424,800 | — | — |
| 2022-06-14 | $179.52 | $179.52 | 1,761,700 | — | — |
| 2022-06-13 | $178.24 | $178.24 | 3,462,900 | — | — |
| 2022-06-10 | $196.19 | $196.19 | 2,394,500 | — | — |
| 2022-06-09 | $200.51 | $200.51 | 1,710,300 | — | — |
| 2022-06-08 | $204.77 | $204.77 | 2,230,200 | — | — |
| 2022-06-07 | $209.63 | $209.63 | 2,066,800 | — | — |
| 2022-06-06 | $206.97 | $206.97 | 4,167,800 | — | — |
| 2022-06-03 | $196.34 | $196.34 | 2,081,500 | — | — |
| 2022-06-02 | $198.93 | $198.93 | 2,941,100 | — | — |
| 2022-06-01 | $182.49 | $182.49 | 1,479,700 | — | — |
| 2022-05-31 | $186.19 | $186.19 | 2,709,400 | — | — |
| 2022-05-27 | $188.95 | $188.95 | 2,239,500 | — | — |
| 2022-05-26 | $178.78 | $178.78 | 2,104,800 | — | — |
| 2022-05-25 | $169.28 | $169.28 | 1,568,300 | — | — |
| 2022-05-24 | $162.51 | $162.51 | 1,840,600 | — | — |
| 2022-05-23 | $169.55 | $169.55 | 1,640,600 | — | — |
| 2022-05-20 | $168.25 | $168.25 | 2,503,800 | — | — |
| 2022-05-19 | $165.54 | $165.54 | 2,967,000 | — | — |
| 2022-05-18 | $156.17 | $156.17 | 2,077,300 | — | — |
| 2022-05-17 | $158.11 | $158.11 | 1,524,500 | — | — |
| 2022-05-16 | $151.03 | $151.03 | 1,795,000 | — | — |
| 2022-05-13 | $157.79 | $157.79 | 3,090,300 | — | — |
| 2022-05-12 | $140.94 | $140.94 | 3,932,100 | — | — |
| 2022-05-11 | $137.55 | $137.55 | 3,171,400 | — | — |
| 2022-05-10 | $151.65 | $151.65 | 2,777,100 | — | — |
| 2022-05-09 | $150.51 | $150.51 | 3,022,100 | — | — |
| 2022-05-06 | $165.89 | $165.89 | 2,543,200 | — | — |
| 2022-05-05 | $181.14 | $181.14 | 2,194,600 | — | — |
| 2022-05-04 | $191.94 | $191.94 | 3,644,700 | — | — |
| 2022-05-03 | $174.53 | $174.53 | 2,208,400 | — | — |
| 2022-05-02 | $168.33 | $168.33 | 1,927,300 | — | — |
| 2022-04-29 | $161.40 | $161.40 | 2,422,700 | — | — |
| 2022-04-28 | $164.47 | $164.47 | 3,332,600 | — | — |
| 2022-04-27 | $165.71 | $165.71 | 7,930,000 | — | — |
| 2022-04-26 | $153.83 | $153.83 | 3,597,100 | — | — |
| 2022-04-25 | $157.60 | $157.60 | 2,829,000 | — | — |
| 2022-04-22 | $153.63 | $153.63 | 3,877,600 | — | — |
| 2022-04-21 | $156.56 | $156.56 | 5,301,500 | — | — |
| 2022-04-20 | $178.53 | $178.53 | 2,797,600 | — | — |
| 2022-04-19 | $195.60 | $195.60 | 1,646,600 | — | — |
| 2022-04-18 | $190.03 | $190.03 | 1,506,900 | — | — |
| 2022-04-14 | $190.51 | $190.51 | 1,543,200 | — | — |
| 2022-04-13 | $193.23 | $193.23 | 1,480,300 | — | — |
| 2022-04-12 | $185.95 | $185.95 | 1,863,600 | — | — |
| 2022-04-11 | $187.88 | $187.88 | 2,683,400 | — | — |
| 2022-04-08 | $195.14 | $195.14 | 1,820,100 | — | — |
| 2022-04-07 | $206.95 | $206.95 | 2,977,300 | — | — |
| 2022-04-06 | $203.99 | $203.99 | 2,996,800 | — | — |
| 2022-04-05 | $211.23 | $211.23 | 3,024,100 | — | — |
| 2022-04-04 | $216.38 | $216.38 | 2,389,200 | — | — |
| 2022-04-01 | $205.89 | $205.89 | 2,047,200 | — | — |
| 2022-03-31 | $201.78 | $201.78 | 1,851,500 | — | — |
| 2022-03-30 | $196.65 | $196.65 | 1,671,800 | — | — |
| 2022-03-29 | $202.36 | $202.36 | 2,397,800 | — | — |
| 2022-03-28 | $195.52 | $195.52 | 2,055,000 | — | — |
| 2022-03-25 | $193.81 | $193.81 | 2,009,000 | — | — |
| 2022-03-24 | $197.84 | $197.84 | 1,983,500 | — | — |
| 2022-03-23 | $190.19 | $190.19 | 1,908,100 | — | — |
| 2022-03-22 | $189.25 | $189.25 | 2,333,300 | — | — |
| 2022-03-21 | $185.45 | $185.45 | 1,974,200 | — | — |
| 2022-03-18 | $184.52 | $184.52 | 3,194,400 | — | — |
| 2022-03-17 | $180.85 | $180.85 | 2,314,900 | — | — |
| 2022-03-16 | $177.21 | $177.21 | 3,147,900 | — | — |
| 2022-03-15 | $164.64 | $164.64 | 2,732,300 | — | — |
| 2022-03-14 | $157.64 | $157.64 | 3,058,600 | — | — |
| 2022-03-11 | $171.07 | $171.07 | 2,771,500 | — | — |
| 2022-03-10 | $178.72 | $178.72 | 3,117,800 | — | — |
| 2022-03-09 | $179.87 | $179.87 | 4,552,000 | — | — |
| 2022-03-08 | $175.99 | $175.99 | 6,830,000 | — | — |
| 2022-03-07 | $158.81 | $158.81 | 3,294,100 | — | — |
| 2022-03-04 | $158.15 | $158.15 | 2,512,400 | — | — |
| 2022-03-03 | $159.03 | $159.03 | 2,329,200 | — | — |
| 2022-03-02 | $163.89 | $163.89 | 3,473,300 | — | — |
| 2022-03-01 | $170.60 | $170.60 | 3,539,800 | — | — |
| 2022-02-28 | $166.70 | $166.70 | 5,368,900 | — | — |
| 2022-02-25 | $153.73 | $153.73 | 3,086,900 | — | — |
| 2022-02-24 | $147.35 | $147.35 | 5,034,800 | — | — |
| 2022-02-23 | $126.56 | $126.56 | 2,107,500 | — | — |
| 2022-02-22 | $133.03 | $133.03 | 2,587,900 | — | — |
| 2022-02-18 | $140.35 | $140.35 | 2,610,300 | — | — |
| 2022-02-17 | $148.37 | $148.37 | 1,675,700 | — | — |
| 2022-02-16 | $154.03 | $154.03 | 1,972,500 | — | — |
| 2022-02-15 | $154.29 | $154.29 | 3,053,200 | — | — |
| 2022-02-14 | $143.93 | $143.93 | 2,439,200 | — | — |
| 2022-02-11 | $145.69 | $145.69 | 3,384,300 | — | — |
| 2022-02-10 | $154.64 | $154.64 | 5,356,100 | — | — |
| 2022-02-09 | $161.89 | $161.89 | 24,860,600 | — | — |
| 2022-02-08 | $144.50 | $144.50 | 4,026,400 | — | — |
| 2022-02-07 | $140.77 | $140.77 | 3,609,400 | — | — |
| 2022-02-04 | $141.23 | $141.23 | 2,536,900 | — | — |
| 2022-02-03 | $132.91 | $132.91 | 2,912,500 | — | — |
| 2022-02-02 | $139.51 | $139.51 | 2,375,000 | — | — |
| 2022-02-01 | $142.67 | $142.67 | 2,605,200 | — | — |
| 2022-01-31 | $140.47 | $140.47 | 3,988,900 | — | — |
| 2022-01-28 | $123.86 | $123.86 | 3,074,600 | — | — |
| 2022-01-27 | $119.97 | $119.97 | 2,730,800 | — | — |
| 2022-01-26 | $121.75 | $121.75 | 4,013,900 | — | — |
| 2022-01-25 | $122.65 | $122.65 | 2,785,800 | — | — |
| 2022-01-24 | $128.10 | $128.10 | 5,200,000 | — | — |
| 2022-01-21 | $126.02 | $126.02 | 3,896,900 | — | — |
| 2022-01-20 | $134.69 | $134.69 | 2,711,200 | — | — |
| 2022-01-19 | $134.58 | $134.58 | 2,400,800 | — | — |
| 2022-01-18 | $135.92 | $135.92 | 2,677,900 | — | — |
| 2022-01-14 | $142.84 | $142.84 | 2,134,800 | — | — |
| 2022-01-13 | $143.49 | $143.49 | 2,765,400 | — | — |
| 2022-01-12 | $149.28 | $149.28 | 2,430,500 | — | — |
| 2022-01-11 | $148.51 | $148.51 | 3,007,600 | — | — |
| 2022-01-10 | $147.13 | $147.13 | 3,730,100 | — | — |
| 2022-01-07 | $145.13 | $145.13 | 3,563,000 | — | — |
| 2022-01-06 | $151.49 | $151.49 | 3,546,200 | — | — |
| 2022-01-05 | $157.20 | $157.20 | 4,059,000 | — | — |
| 2022-01-04 | $178.28 | $178.28 | 2,484,000 | — | — |
| 2022-01-03 | $184.45 | $184.45 | 1,490,600 | — | — |