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
- 2012-02-08 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 | $327.74 | $327.74 | 218,300 | — | — |
| 2022-12-29 | $330.74 | $330.74 | 267,700 | — | — |
| 2022-12-28 | $316.65 | $316.65 | 268,500 | — | — |
| 2022-12-27 | $318.12 | $318.12 | 239,400 | — | — |
| 2022-12-23 | $323.66 | $323.66 | 230,800 | — | — |
| 2022-12-22 | $323.24 | $323.24 | 239,200 | — | — |
| 2022-12-21 | $338.99 | $338.99 | 232,300 | — | — |
| 2022-12-20 | $331.72 | $331.72 | 210,600 | — | — |
| 2022-12-19 | $328.57 | $328.57 | 231,900 | — | — |
| 2022-12-16 | $333.30 | $333.30 | 688,500 | — | — |
| 2022-12-15 | $336.11 | $336.11 | 619,400 | — | — |
| 2022-12-14 | $354.83 | $354.83 | 334,600 | — | — |
| 2022-12-13 | $364.42 | $364.42 | 452,800 | — | — |
| 2022-12-12 | $345.90 | $345.90 | 231,900 | — | — |
| 2022-12-09 | $343.88 | $343.88 | 210,800 | — | — |
| 2022-12-08 | $346.05 | $346.05 | 206,000 | — | — |
| 2022-12-07 | $338.98 | $338.98 | 270,000 | — | — |
| 2022-12-06 | $340.15 | $340.15 | 319,700 | — | — |
| 2022-12-05 | $347.52 | $347.52 | 361,800 | — | — |
| 2022-12-02 | $369.84 | $369.84 | 272,100 | — | — |
| 2022-12-01 | $369.60 | $369.60 | 398,000 | — | — |
| 2022-11-30 | $368.58 | $368.58 | 757,400 | — | — |
| 2022-11-29 | $343.94 | $343.94 | 485,600 | — | — |
| 2022-11-28 | $350.16 | $350.16 | 404,800 | — | — |
| 2022-11-25 | $349.15 | $349.15 | 134,500 | — | — |
| 2022-11-23 | $348.86 | $348.86 | 223,500 | — | — |
| 2022-11-22 | $341.29 | $341.29 | 547,700 | — | — |
| 2022-11-21 | $335.35 | $335.35 | 261,500 | — | — |
| 2022-11-18 | $341.46 | $341.46 | 261,400 | — | — |
| 2022-11-17 | $339.20 | $339.20 | 225,100 | — | — |
| 2022-11-16 | $349.56 | $349.56 | 315,500 | — | — |
| 2022-11-15 | $352.13 | $352.13 | 680,700 | — | — |
| 2022-11-14 | $358.10 | $358.10 | 264,300 | — | — |
| 2022-11-11 | $360.23 | $360.23 | 350,700 | — | — |
| 2022-11-10 | $350.45 | $350.45 | 523,000 | — | — |
| 2022-11-09 | $307.29 | $307.29 | 310,800 | — | — |
| 2022-11-08 | $319.72 | $319.72 | 344,800 | — | — |
| 2022-11-07 | $316.01 | $316.01 | 637,600 | — | — |
| 2022-11-04 | $312.52 | $312.52 | 518,600 | — | — |
| 2022-11-03 | $301.01 | $301.01 | 930,700 | — | — |
| 2022-11-02 | $326.92 | $326.92 | 504,900 | — | — |
| 2022-11-01 | $342.24 | $342.24 | 495,500 | — | — |
| 2022-10-31 | $350.00 | $350.00 | 519,900 | — | — |
| 2022-10-28 | $349.19 | $349.19 | 362,300 | — | — |
| 2022-10-27 | $344.83 | $344.83 | 290,600 | — | — |
| 2022-10-26 | $345.51 | $345.51 | 245,900 | — | — |
| 2022-10-25 | $348.13 | $348.13 | 327,700 | — | — |
| 2022-10-24 | $332.07 | $332.07 | 265,500 | — | — |
| 2022-10-21 | $331.39 | $331.39 | 502,300 | — | — |
| 2022-10-20 | $332.54 | $332.54 | 232,700 | — | — |
| 2022-10-19 | $331.65 | $331.65 | 264,600 | — | — |
| 2022-10-18 | $339.97 | $339.97 | 372,000 | — | — |
| 2022-10-17 | $333.49 | $333.49 | 338,900 | — | — |
| 2022-10-14 | $326.94 | $326.94 | 352,300 | — | — |
| 2022-10-13 | $330.17 | $330.17 | 513,800 | — | — |
| 2022-10-12 | $314.87 | $314.87 | 447,700 | — | — |
| 2022-10-11 | $320.05 | $320.05 | 399,400 | — | — |
| 2022-10-10 | $325.42 | $325.42 | 356,600 | — | — |
| 2022-10-07 | $340.00 | $340.00 | 636,200 | — | — |
| 2022-10-06 | $356.31 | $356.31 | 466,400 | — | — |
| 2022-10-05 | $371.17 | $371.17 | 558,300 | — | — |
| 2022-10-04 | $388.76 | $388.76 | 361,900 | — | — |
| 2022-10-03 | $363.58 | $363.58 | 342,300 | — | — |
| 2022-09-30 | $362.19 | $362.19 | 317,900 | — | — |
| 2022-09-29 | $362.14 | $362.14 | 256,100 | — | — |
| 2022-09-28 | $370.53 | $370.53 | 266,200 | — | — |
| 2022-09-27 | $358.40 | $358.40 | 228,800 | — | — |
| 2022-09-26 | $355.33 | $355.33 | 341,400 | — | — |
| 2022-09-23 | $364.12 | $364.12 | 539,900 | — | — |
| 2022-09-22 | $367.06 | $367.06 | 381,700 | — | — |
| 2022-09-21 | $385.29 | $385.29 | 246,000 | — | — |
| 2022-09-20 | $386.91 | $386.91 | 563,500 | — | — |
| 2022-09-19 | $402.79 | $402.79 | 252,900 | — | — |
| 2022-09-16 | $402.07 | $402.07 | 631,000 | — | — |
| 2022-09-15 | $413.01 | $413.01 | 199,700 | — | — |
| 2022-09-14 | $424.42 | $424.42 | 229,400 | — | — |
| 2022-09-13 | $421.40 | $421.40 | 265,300 | — | — |
| 2022-09-12 | $438.70 | $438.70 | 349,900 | — | — |
| 2022-09-09 | $432.44 | $432.44 | 288,600 | — | — |
| 2022-09-08 | $428.67 | $428.67 | 310,000 | — | — |
| 2022-09-07 | $417.29 | $417.29 | 294,000 | — | — |
| 2022-09-06 | $410.83 | $410.83 | 415,300 | — | — |
| 2022-09-02 | $412.14 | $412.14 | 267,500 | — | — |
| 2022-09-01 | $412.21 | $412.21 | 415,300 | — | — |
| 2022-08-31 | $426.50 | $426.50 | 543,800 | — | — |
| 2022-08-30 | $424.71 | $424.71 | 392,300 | — | — |
| 2022-08-29 | $416.00 | $416.00 | 421,500 | — | — |
| 2022-08-26 | $422.57 | $422.57 | 211,000 | — | — |
| 2022-08-25 | $446.11 | $446.11 | 215,100 | — | — |
| 2022-08-24 | $434.58 | $434.58 | 277,900 | — | — |
| 2022-08-23 | $434.70 | $434.70 | 187,500 | — | — |
| 2022-08-22 | $441.17 | $441.17 | 430,400 | — | — |
| 2022-08-19 | $442.55 | $442.55 | 483,000 | — | — |
| 2022-08-18 | $449.20 | $449.20 | 603,500 | — | — |
| 2022-08-17 | $457.95 | $457.95 | 692,600 | — | — |
| 2022-08-16 | $447.50 | $447.50 | 451,000 | — | — |
| 2022-08-15 | $448.53 | $448.53 | 277,100 | — | — |
| 2022-08-12 | $444.91 | $444.91 | 254,000 | — | — |
| 2022-08-11 | $435.61 | $435.61 | 557,800 | — | — |
| 2022-08-10 | $440.92 | $440.92 | 815,300 | — | — |
| 2022-08-09 | $419.52 | $419.52 | 648,000 | — | — |
| 2022-08-08 | $427.64 | $427.64 | 483,300 | — | — |
| 2022-08-05 | $427.39 | $427.39 | 856,500 | — | — |
| 2022-08-04 | $415.39 | $415.39 | 1,165,000 | — | — |
| 2022-08-03 | $370.03 | $370.03 | 459,200 | — | — |
| 2022-08-02 | $364.33 | $364.33 | 398,800 | — | — |
| 2022-08-01 | $366.42 | $366.42 | 505,700 | — | — |
| 2022-07-29 | $349.25 | $349.25 | 394,200 | — | — |
| 2022-07-28 | $342.79 | $342.79 | 535,700 | — | — |
| 2022-07-27 | $325.63 | $325.63 | 406,500 | — | — |
| 2022-07-26 | $313.21 | $313.21 | 226,700 | — | — |
| 2022-07-25 | $320.17 | $320.17 | 237,700 | — | — |
| 2022-07-22 | $323.30 | $323.30 | 290,300 | — | — |
| 2022-07-21 | $330.92 | $330.92 | 524,300 | — | — |
| 2022-07-20 | $317.55 | $317.55 | 435,500 | — | — |
| 2022-07-19 | $323.42 | $323.42 | 475,800 | — | — |
| 2022-07-18 | $305.86 | $305.86 | 374,700 | — | — |
| 2022-07-15 | $302.56 | $302.56 | 321,400 | — | — |
| 2022-07-14 | $298.03 | $298.03 | 303,300 | — | — |
| 2022-07-13 | $302.39 | $302.39 | 306,900 | — | — |
| 2022-07-12 | $304.75 | $304.75 | 507,600 | — | — |
| 2022-07-11 | $317.14 | $317.14 | 400,000 | — | — |
| 2022-07-08 | $321.02 | $321.02 | 320,700 | — | — |
| 2022-07-07 | $329.11 | $329.11 | 416,700 | — | — |
| 2022-07-06 | $311.94 | $311.94 | 415,400 | — | — |
| 2022-07-05 | $310.64 | $310.64 | 377,600 | — | — |
| 2022-07-01 | $302.12 | $302.12 | 414,000 | — | — |
| 2022-06-30 | $294.78 | $294.78 | 638,700 | — | — |
| 2022-06-29 | $307.37 | $307.37 | 502,800 | — | — |
| 2022-06-28 | $311.51 | $311.51 | 477,700 | — | — |
| 2022-06-27 | $324.81 | $324.81 | 341,400 | — | — |
| 2022-06-24 | $326.01 | $326.01 | 676,300 | — | — |
| 2022-06-23 | $327.72 | $327.72 | 591,300 | — | — |
| 2022-06-22 | $309.44 | $309.44 | 365,200 | — | — |
| 2022-06-21 | $300.30 | $300.30 | 633,000 | — | — |
| 2022-06-17 | $295.68 | $295.68 | 1,292,100 | — | — |
| 2022-06-16 | $286.16 | $286.16 | 696,500 | — | — |
| 2022-06-15 | $289.77 | $289.77 | 578,500 | — | — |
| 2022-06-14 | $278.36 | $278.36 | 983,200 | — | — |
| 2022-06-13 | $284.11 | $284.11 | 734,500 | — | — |
| 2022-06-10 | $303.49 | $303.49 | 438,400 | — | — |
| 2022-06-09 | $316.60 | $316.60 | 426,800 | — | — |
| 2022-06-08 | $330.70 | $330.70 | 632,600 | — | — |
| 2022-06-07 | $341.67 | $341.67 | 369,100 | — | — |
| 2022-06-06 | $332.09 | $332.09 | 338,800 | — | — |
| 2022-06-03 | $332.34 | $332.34 | 437,700 | — | — |
| 2022-06-02 | $347.74 | $347.74 | 476,300 | — | — |
| 2022-06-01 | $326.28 | $326.28 | 579,100 | — | — |
| 2022-05-31 | $338.52 | $338.52 | 1,435,900 | — | — |
| 2022-05-27 | $340.35 | $340.35 | 829,500 | — | — |
| 2022-05-26 | $322.86 | $322.86 | 713,100 | — | — |
| 2022-05-25 | $305.48 | $305.48 | 834,200 | — | — |
| 2022-05-24 | $308.87 | $308.87 | 850,500 | — | — |
| 2022-05-23 | $314.66 | $314.66 | 723,500 | — | — |
| 2022-05-20 | $320.39 | $320.39 | 1,491,300 | — | — |
| 2022-05-19 | $326.98 | $326.98 | 844,500 | — | — |
| 2022-05-18 | $313.00 | $313.00 | 831,000 | — | — |
| 2022-05-17 | $312.67 | $312.67 | 529,500 | — | — |
| 2022-05-16 | $310.80 | $310.80 | 546,600 | — | — |
| 2022-05-13 | $319.25 | $319.25 | 579,600 | — | — |
| 2022-05-12 | $294.50 | $294.50 | 883,500 | — | — |
| 2022-05-11 | $296.06 | $296.06 | 723,200 | — | — |
| 2022-05-10 | $319.62 | $319.62 | 739,100 | — | — |
| 2022-05-09 | $317.89 | $317.89 | 1,774,300 | — | — |
| 2022-05-06 | $347.00 | $347.00 | 1,625,500 | — | — |
| 2022-05-05 | $346.00 | $346.00 | 2,603,500 | — | — |
| 2022-05-04 | $312.60 | $312.60 | 1,294,600 | — | — |
| 2022-05-03 | $297.00 | $297.00 | 1,174,500 | — | — |
| 2022-05-02 | $288.50 | $288.50 | 1,030,600 | — | — |
| 2022-04-29 | $264.99 | $264.99 | 534,700 | — | — |
| 2022-04-28 | $281.00 | $281.00 | 537,200 | — | — |
| 2022-04-27 | $266.82 | $266.82 | 490,900 | — | — |
| 2022-04-26 | $264.98 | $264.98 | 536,200 | — | — |
| 2022-04-25 | $280.07 | $280.07 | 487,700 | — | — |
| 2022-04-22 | $276.76 | $276.76 | 718,900 | — | — |
| 2022-04-21 | $286.84 | $286.84 | 493,700 | — | — |
| 2022-04-20 | $289.61 | $289.61 | 568,800 | — | — |
| 2022-04-19 | $297.98 | $297.98 | 619,200 | — | — |
| 2022-04-18 | $281.20 | $281.20 | 611,400 | — | — |
| 2022-04-14 | $290.06 | $290.06 | 664,700 | — | — |
| 2022-04-13 | $307.99 | $307.99 | 654,900 | — | — |
| 2022-04-12 | $298.13 | $298.13 | 615,500 | — | — |
| 2022-04-11 | $305.37 | $305.37 | 921,000 | — | — |
| 2022-04-08 | $308.69 | $308.69 | 1,595,600 | — | — |
| 2022-04-07 | $280.29 | $280.29 | 530,200 | — | — |
| 2022-04-06 | $275.47 | $275.47 | 579,500 | — | — |
| 2022-04-05 | $282.39 | $282.39 | 799,000 | — | — |
| 2022-04-04 | $297.94 | $297.94 | 602,000 | — | — |
| 2022-04-01 | $287.04 | $287.04 | 701,800 | — | — |
| 2022-03-31 | $296.61 | $296.61 | 1,185,100 | — | — |
| 2022-03-30 | $293.00 | $293.00 | 875,100 | — | — |
| 2022-03-29 | $307.05 | $307.05 | 1,985,000 | — | — |
| 2022-03-28 | $275.19 | $275.19 | 1,263,000 | — | — |
| 2022-03-25 | $266.75 | $266.75 | 1,226,900 | — | — |
| 2022-03-24 | $288.05 | $288.05 | 1,820,400 | — | — |
| 2022-03-23 | $306.65 | $306.65 | 1,785,700 | — | — |
| 2022-03-22 | $303.54 | $303.54 | 1,131,200 | — | — |
| 2022-03-21 | $284.05 | $284.05 | 1,890,800 | — | — |
| 2022-03-18 | $294.47 | $294.47 | 2,817,800 | — | — |
| 2022-03-17 | $273.19 | $273.19 | 1,484,900 | — | — |
| 2022-03-16 | $281.72 | $281.72 | 3,724,600 | — | — |
| 2022-03-15 | $225.04 | $225.04 | 2,451,300 | — | — |
| 2022-03-14 | $220.00 | $220.00 | 2,144,200 | — | — |
| 2022-03-11 | $200.14 | $200.14 | 1,613,800 | — | — |
| 2022-03-10 | $188.76 | $188.76 | 1,227,100 | — | — |
| 2022-03-09 | $198.41 | $198.41 | 2,247,000 | — | — |
| 2022-03-08 | $186.75 | $186.75 | 3,329,200 | — | — |
| 2022-03-07 | $174.80 | $174.80 | 2,703,400 | — | — |
| 2022-03-04 | $198.52 | $198.52 | 1,554,700 | — | — |
| 2022-03-03 | $212.98 | $212.98 | 2,569,800 | — | — |
| 2022-03-02 | $245.17 | $245.17 | 3,143,300 | — | — |
| 2022-03-01 | $211.21 | $211.21 | 6,847,700 | — | — |
| 2022-02-28 | $207.75 | $207.75 | 10,220,800 | — | — |
| 2022-02-25 | $382.43 | $382.43 | 1,673,400 | — | — |
| 2022-02-24 | $382.28 | $382.28 | 2,561,100 | — | — |
| 2022-02-23 | $418.23 | $418.23 | 946,500 | — | — |
| 2022-02-22 | $427.74 | $427.74 | 743,200 | — | — |
| 2022-02-18 | $443.23 | $443.23 | 609,200 | — | — |
| 2022-02-17 | $440.99 | $440.99 | 775,200 | — | — |
| 2022-02-16 | $450.39 | $450.39 | 671,500 | — | — |
| 2022-02-15 | $462.54 | $462.54 | 833,100 | — | — |
| 2022-02-14 | $427.95 | $427.95 | 590,900 | — | — |
| 2022-02-11 | $426.14 | $426.14 | 950,200 | — | — |
| 2022-02-10 | $470.42 | $470.42 | 528,300 | — | — |
| 2022-02-09 | $478.51 | $478.51 | 325,200 | — | — |
| 2022-02-08 | $456.04 | $456.04 | 364,400 | — | — |
| 2022-02-07 | $448.09 | $448.09 | 307,000 | — | — |
| 2022-02-04 | $453.68 | $453.68 | 554,900 | — | — |
| 2022-02-03 | $443.52 | $443.52 | 778,400 | — | — |
| 2022-02-02 | $474.95 | $474.95 | 507,900 | — | — |
| 2022-02-01 | $484.36 | $484.36 | 367,400 | — | — |
| 2022-01-31 | $476.14 | $476.14 | 509,300 | — | — |
| 2022-01-28 | $451.10 | $451.10 | 549,800 | — | — |
| 2022-01-27 | $433.41 | $433.41 | 519,600 | — | — |
| 2022-01-26 | $435.55 | $435.55 | 703,400 | — | — |
| 2022-01-25 | $445.91 | $445.91 | 450,800 | — | — |
| 2022-01-24 | $468.41 | $468.41 | 1,182,300 | — | — |
| 2022-01-21 | $464.71 | $464.71 | 644,000 | — | — |
| 2022-01-20 | $486.07 | $486.07 | 709,700 | — | — |
| 2022-01-19 | $493.98 | $493.98 | 797,600 | — | — |
| 2022-01-18 | $505.95 | $505.95 | 732,100 | — | — |
| 2022-01-14 | $543.06 | $543.06 | 488,800 | — | — |
| 2022-01-13 | $540.62 | $540.62 | 520,600 | — | — |
| 2022-01-12 | $571.11 | $571.11 | 598,600 | — | — |
| 2022-01-11 | $559.40 | $559.40 | 405,900 | — | — |
| 2022-01-10 | $545.85 | $545.85 | 966,600 | — | — |
| 2022-01-07 | $556.68 | $556.68 | 471,100 | — | — |
| 2022-01-06 | $579.05 | $579.05 | 616,200 | — | — |
| 2022-01-05 | $587.80 | $587.80 | 581,100 | — | — |
| 2022-01-04 | $618.71 | $618.71 | 509,100 | — | — |
| 2022-01-03 | $642.20 | $642.20 | 433,200 | — | — |