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
- 1999-05-04 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 | $343.38 | $460.23 | 1,031,400 | — | — |
| 2022-12-29 | $343.43 | $460.30 | 1,273,600 | — | — |
| 2022-12-28 | $340.87 | $456.87 | 1,117,200 | — | — |
| 2022-12-27 | $341.97 | $458.34 | 1,035,000 | — | — |
| 2022-12-23 | $345.51 | $463.09 | 1,062,000 | — | — |
| 2022-12-22 | $345.58 | $463.18 | 1,528,900 | — | — |
| 2022-12-21 | $350.16 | $469.32 | 1,923,100 | — | — |
| 2022-12-20 | $344.49 | $461.72 | 1,623,000 | — | — |
| 2022-12-19 | $344.61 | $461.88 | 1,646,700 | — | — |
| 2022-12-16 | $346.35 | $464.21 | 5,008,800 | — | — |
| 2022-12-15 | $349.83 | $468.88 | 3,163,700 | — | — |
| 2022-12-14 | $360.38 | $483.02 | 2,519,700 | — | — |
| 2022-12-13 | $368.69 | $494.15 | 3,062,600 | — | — |
| 2022-12-12 | $363.18 | $486.77 | 1,750,400 | — | — |
| 2022-12-09 | $359.14 | $481.35 | 1,588,800 | — | — |
| 2022-12-08 | $358.08 | $479.93 | 1,967,800 | — | — |
| 2022-12-07 | $359.92 | $482.40 | 2,128,200 | — | — |
| 2022-12-06 | $362.91 | $486.41 | 3,081,900 | — | — |
| 2022-12-05 | $371.54 | $497.97 | 2,329,600 | — | — |
| 2022-12-02 | $380.58 | $510.09 | 1,932,300 | — | — |
| 2022-12-01 | $383.81 | $514.42 | 1,706,300 | — | — |
| 2022-11-30 | $386.15 | $517.55 | 2,964,100 | — | — |
| 2022-11-29 | $383.71 | $510.93 | 1,746,900 | — | — |
| 2022-11-28 | $382.36 | $509.14 | 2,232,200 | — | — |
| 2022-11-25 | $388.86 | $517.79 | 1,129,300 | — | — |
| 2022-11-23 | $386.25 | $514.32 | 1,865,400 | — | — |
| 2022-11-22 | $383.87 | $511.15 | 2,019,400 | — | — |
| 2022-11-21 | $380.21 | $506.27 | 1,877,500 | — | — |
| 2022-11-18 | $379.20 | $504.93 | 2,384,500 | — | — |
| 2022-11-17 | $379.78 | $505.70 | 2,297,600 | — | — |
| 2022-11-16 | $382.33 | $509.10 | 2,303,700 | — | — |
| 2022-11-15 | $382.88 | $509.83 | 3,192,400 | — | — |
| 2022-11-14 | $382.36 | $509.14 | 2,609,100 | — | — |
| 2022-11-11 | $385.17 | $512.88 | 3,409,100 | — | — |
| 2022-11-10 | $378.31 | $503.74 | 3,790,400 | — | — |
| 2022-11-09 | $362.00 | $482.03 | 3,047,200 | — | — |
| 2022-11-08 | $364.02 | $484.72 | 3,501,300 | — | — |
| 2022-11-07 | $362.56 | $482.77 | 2,526,900 | — | — |
| 2022-11-04 | $357.91 | $476.58 | 3,172,700 | — | — |
| 2022-11-03 | $348.87 | $464.54 | 2,515,600 | — | — |
| 2022-11-02 | $349.79 | $465.77 | 3,221,200 | — | — |
| 2022-11-01 | $348.58 | $464.16 | 2,316,600 | — | — |
| 2022-10-31 | $344.51 | $458.74 | 2,224,000 | — | — |
| 2022-10-28 | $341.82 | $455.15 | 1,677,100 | — | — |
| 2022-10-27 | $337.18 | $448.98 | 1,998,800 | — | — |
| 2022-10-26 | $335.69 | $446.99 | 2,176,700 | — | — |
| 2022-10-25 | $332.40 | $442.61 | 1,837,700 | — | — |
| 2022-10-24 | $328.70 | $437.68 | 2,232,600 | — | — |
| 2022-10-21 | $325.10 | $432.89 | 3,545,700 | — | — |
| 2022-10-20 | $310.81 | $413.86 | 2,382,300 | — | — |
| 2022-10-19 | $311.76 | $415.13 | 2,363,800 | — | — |
| 2022-10-18 | $313.85 | $417.91 | 6,428,600 | — | — |
| 2022-10-17 | $306.71 | $408.40 | 3,118,600 | — | — |
| 2022-10-14 | $299.99 | $399.46 | 2,397,600 | — | — |
| 2022-10-13 | $307.07 | $408.88 | 2,724,900 | — | — |
| 2022-10-12 | $295.31 | $393.22 | 1,763,800 | — | — |
| 2022-10-11 | $294.21 | $391.76 | 2,392,800 | — | — |
| 2022-10-10 | $300.54 | $400.19 | 1,309,600 | — | — |
| 2022-10-07 | $301.08 | $400.91 | 1,790,100 | — | — |
| 2022-10-06 | $304.67 | $405.69 | 1,367,400 | — | — |
| 2022-10-05 | $309.00 | $411.45 | 1,992,800 | — | — |
| 2022-10-04 | $314.87 | $419.27 | 2,399,500 | — | — |
| 2022-10-03 | $299.15 | $398.34 | 1,938,800 | — | — |
| 2022-09-30 | $293.05 | $390.21 | 1,970,800 | — | — |
| 2022-09-29 | $296.11 | $394.29 | 1,930,800 | — | — |
| 2022-09-28 | $300.79 | $400.52 | 2,289,700 | — | — |
| 2022-09-27 | $291.38 | $387.99 | 2,007,400 | — | — |
| 2022-09-26 | $294.62 | $392.30 | 2,308,800 | — | — |
| 2022-09-23 | $301.97 | $402.09 | 2,918,500 | — | — |
| 2022-09-22 | $312.92 | $416.67 | 2,239,900 | — | — |
| 2022-09-21 | $320.71 | $427.05 | 1,796,700 | — | — |
| 2022-09-20 | $323.26 | $430.44 | 1,569,900 | — | — |
| 2022-09-19 | $328.66 | $437.63 | 1,652,700 | — | — |
| 2022-09-16 | $326.21 | $434.37 | 2,946,800 | — | — |
| 2022-09-15 | $331.62 | $441.57 | 1,489,400 | — | — |
| 2022-09-14 | $327.26 | $435.77 | 1,953,300 | — | — |
| 2022-09-13 | $328.39 | $437.27 | 2,242,100 | — | — |
| 2022-09-12 | $342.58 | $456.17 | 1,563,200 | — | — |
| 2022-09-09 | $340.10 | $452.86 | 1,445,600 | — | — |
| 2022-09-08 | $335.38 | $446.58 | 1,755,600 | — | — |
| 2022-09-07 | $330.56 | $440.16 | 1,496,600 | — | — |
| 2022-09-06 | $326.49 | $434.74 | 1,578,100 | — | — |
| 2022-09-02 | $331.48 | $441.39 | 2,215,400 | — | — |
| 2022-09-01 | $333.50 | $444.08 | 1,575,100 | — | — |
| 2022-08-31 | $332.67 | $442.97 | 2,488,000 | — | — |
| 2022-08-30 | $333.63 | $440.92 | 1,830,300 | — | — |
| 2022-08-29 | $333.92 | $441.30 | 1,835,600 | — | — |
| 2022-08-26 | $336.40 | $444.58 | 1,703,900 | — | — |
| 2022-08-25 | $346.49 | $457.92 | 1,763,900 | — | — |
| 2022-08-24 | $341.94 | $451.90 | 1,530,800 | — | — |
| 2022-08-23 | $340.18 | $449.58 | 1,538,000 | — | — |
| 2022-08-22 | $342.42 | $452.54 | 1,723,900 | — | — |
| 2022-08-19 | $349.27 | $461.59 | 1,812,300 | — | — |
| 2022-08-18 | $354.52 | $468.53 | 1,102,200 | — | — |
| 2022-08-17 | $353.74 | $467.50 | 1,576,300 | — | — |
| 2022-08-16 | $354.97 | $469.12 | 1,740,900 | — | — |
| 2022-08-15 | $355.85 | $470.29 | 2,045,700 | — | — |
| 2022-08-12 | $353.82 | $467.60 | 2,369,000 | — | — |
| 2022-08-11 | $351.68 | $464.77 | 2,360,800 | — | — |
| 2022-08-10 | $347.91 | $459.79 | 2,459,500 | — | — |
| 2022-08-09 | $336.62 | $444.87 | 1,587,900 | — | — |
| 2022-08-08 | $334.68 | $442.31 | 1,460,000 | — | — |
| 2022-08-05 | $334.67 | $442.29 | 1,876,400 | — | — |
| 2022-08-04 | $331.87 | $438.59 | 1,533,400 | — | — |
| 2022-08-03 | $333.17 | $440.31 | 1,770,600 | — | — |
| 2022-08-02 | $327.88 | $433.32 | 1,862,900 | — | — |
| 2022-08-01 | $332.08 | $438.87 | 1,476,500 | — | — |
| 2022-07-29 | $333.39 | $440.60 | 2,112,200 | — | — |
| 2022-07-28 | $329.11 | $434.95 | 1,820,700 | — | — |
| 2022-07-27 | $324.54 | $428.91 | 2,081,900 | — | — |
| 2022-07-26 | $318.55 | $420.99 | 2,054,700 | — | — |
| 2022-07-25 | $324.12 | $428.35 | 4,024,500 | — | — |
| 2022-07-22 | $323.93 | $428.10 | 1,830,300 | — | — |
| 2022-07-21 | $326.54 | $431.55 | 2,518,800 | — | — |
| 2022-07-20 | $321.45 | $424.82 | 3,489,800 | — | — |
| 2022-07-19 | $318.05 | $420.33 | 5,641,100 | — | — |
| 2022-07-18 | $301.26 | $398.14 | 6,767,900 | — | — |
| 2022-07-15 | $293.87 | $388.37 | 3,457,600 | — | — |
| 2022-07-14 | $281.59 | $372.15 | 3,171,900 | — | — |
| 2022-07-13 | $290.15 | $383.46 | 1,884,100 | — | — |
| 2022-07-12 | $292.53 | $386.60 | 1,772,600 | — | — |
| 2022-07-11 | $293.18 | $387.46 | 1,519,400 | — | — |
| 2022-07-08 | $296.47 | $391.81 | 1,438,900 | — | — |
| 2022-07-07 | $298.60 | $394.63 | 2,046,500 | — | — |
| 2022-07-06 | $293.76 | $388.23 | 1,774,500 | — | — |
| 2022-07-05 | $297.20 | $392.77 | 2,480,900 | — | — |
| 2022-07-01 | $299.23 | $395.46 | 1,749,400 | — | — |
| 2022-06-30 | $297.02 | $392.54 | 2,669,500 | — | — |
| 2022-06-29 | $303.28 | $400.81 | 2,475,900 | — | — |
| 2022-06-28 | $299.49 | $395.80 | 2,276,600 | — | — |
| 2022-06-27 | $300.78 | $397.51 | 2,091,700 | — | — |
| 2022-06-24 | $302.75 | $400.11 | 3,984,300 | — | — |
| 2022-06-23 | $286.17 | $378.20 | 2,547,000 | — | — |
| 2022-06-22 | $284.54 | $376.04 | 2,463,100 | — | — |
| 2022-06-21 | $284.81 | $376.40 | 2,506,300 | — | — |
| 2022-06-17 | $279.79 | $369.77 | 5,234,400 | — | — |
| 2022-06-16 | $284.98 | $376.63 | 2,777,300 | — | — |
| 2022-06-15 | $290.07 | $383.35 | 2,725,800 | — | — |
| 2022-06-14 | $282.54 | $373.40 | 2,487,700 | — | — |
| 2022-06-13 | $283.32 | $374.43 | 4,218,100 | — | — |
| 2022-06-10 | $287.02 | $379.32 | 3,866,900 | — | — |
| 2022-06-09 | $304.22 | $402.05 | 2,896,500 | — | — |
| 2022-06-08 | $314.68 | $415.88 | 1,438,100 | — | — |
| 2022-06-07 | $321.51 | $424.90 | 2,516,800 | — | — |
| 2022-06-06 | $320.51 | $423.58 | 1,099,700 | — | — |
| 2022-06-03 | $318.68 | $421.16 | 1,238,900 | — | — |
| 2022-06-02 | $324.25 | $428.52 | 1,957,500 | — | — |
| 2022-06-01 | $321.85 | $425.35 | 2,330,200 | — | — |
| 2022-05-31 | $326.85 | $431.96 | 2,722,900 | — | — |
| 2022-05-27 | $328.58 | $431.60 | 2,106,700 | — | — |
| 2022-05-26 | $323.63 | $425.10 | 2,440,400 | — | — |
| 2022-05-25 | $314.90 | $413.63 | 1,929,500 | — | — |
| 2022-05-24 | $313.95 | $412.39 | 1,870,900 | — | — |
| 2022-05-23 | $316.61 | $415.88 | 2,653,000 | — | — |
| 2022-05-20 | $306.80 | $402.99 | 2,201,100 | — | — |
| 2022-05-19 | $308.20 | $404.83 | 2,108,800 | — | — |
| 2022-05-18 | $306.73 | $402.90 | 2,033,200 | — | — |
| 2022-05-17 | $312.97 | $411.10 | 2,096,200 | — | — |
| 2022-05-16 | $303.44 | $398.58 | 1,568,800 | — | — |
| 2022-05-13 | $306.99 | $403.24 | 2,152,500 | — | — |
| 2022-05-12 | $299.41 | $393.29 | 3,408,300 | — | — |
| 2022-05-11 | $301.55 | $396.10 | 2,320,600 | — | — |
| 2022-05-10 | $305.06 | $400.71 | 2,798,400 | — | — |
| 2022-05-09 | $308.89 | $405.74 | 3,234,000 | — | — |
| 2022-05-06 | $312.96 | $411.09 | 2,375,600 | — | — |
| 2022-05-05 | $313.07 | $411.23 | 2,622,100 | — | — |
| 2022-05-04 | $324.11 | $425.73 | 2,629,400 | — | — |
| 2022-05-03 | $314.66 | $413.32 | 2,606,200 | — | — |
| 2022-05-02 | $310.42 | $407.75 | 2,968,100 | — | — |
| 2022-04-29 | $305.49 | $401.27 | 3,129,600 | — | — |
| 2022-04-28 | $318.41 | $418.24 | 2,176,000 | — | — |
| 2022-04-27 | $313.23 | $411.44 | 2,469,300 | — | — |
| 2022-04-26 | $313.12 | $411.30 | 2,791,700 | — | — |
| 2022-04-25 | $321.42 | $422.20 | 3,093,600 | — | — |
| 2022-04-22 | $319.77 | $420.03 | 3,125,200 | — | — |
| 2022-04-21 | $334.30 | $439.12 | 3,097,800 | — | — |
| 2022-04-20 | $341.06 | $448.00 | 3,040,100 | — | — |
| 2022-04-19 | $335.95 | $441.28 | 2,774,800 | — | — |
| 2022-04-18 | $329.88 | $433.31 | 3,653,400 | — | — |
| 2022-04-14 | $321.64 | $422.49 | 5,460,900 | — | — |
| 2022-04-13 | $321.97 | $422.92 | 3,022,900 | — | — |
| 2022-04-12 | $319.78 | $420.04 | 2,365,200 | — | — |
| 2022-04-11 | $320.76 | $421.33 | 2,747,700 | — | — |
| 2022-04-08 | $321.39 | $422.16 | 3,294,200 | — | — |
| 2022-04-07 | $314.15 | $412.65 | 3,562,600 | — | — |
| 2022-04-06 | $316.26 | $415.42 | 3,151,300 | — | — |
| 2022-04-05 | $323.96 | $425.53 | 2,573,900 | — | — |
| 2022-04-04 | $328.21 | $431.12 | 2,569,400 | — | — |
| 2022-04-01 | $330.22 | $433.76 | 2,444,800 | — | — |
| 2022-03-31 | $330.10 | $433.60 | 2,632,000 | — | — |
| 2022-03-30 | $335.59 | $440.81 | 2,650,200 | — | — |
| 2022-03-29 | $339.66 | $446.16 | 2,378,700 | — | — |
| 2022-03-28 | $335.30 | $440.43 | 2,182,600 | — | — |
| 2022-03-25 | $337.49 | $443.31 | 1,580,800 | — | — |
| 2022-03-24 | $336.23 | $441.65 | 1,944,100 | — | — |
| 2022-03-23 | $335.61 | $440.84 | 2,196,800 | — | — |
| 2022-03-22 | $343.01 | $450.56 | 2,840,200 | — | — |
| 2022-03-21 | $339.00 | $445.29 | 3,401,200 | — | — |
| 2022-03-18 | $345.38 | $453.67 | 5,861,900 | — | — |
| 2022-03-17 | $343.27 | $450.90 | 2,403,500 | — | — |
| 2022-03-16 | $340.76 | $447.60 | 3,468,500 | — | — |
| 2022-03-15 | $329.16 | $432.37 | 2,140,700 | — | — |
| 2022-03-14 | $324.98 | $426.87 | 2,342,200 | — | — |
| 2022-03-11 | $327.00 | $429.53 | 2,613,500 | — | — |
| 2022-03-10 | $329.90 | $433.34 | 2,232,600 | — | — |
| 2022-03-09 | $333.59 | $438.18 | 3,202,100 | — | — |
| 2022-03-08 | $321.37 | $422.13 | 3,596,400 | — | — |
| 2022-03-07 | $321.89 | $422.82 | 3,689,900 | — | — |
| 2022-03-04 | $329.67 | $433.03 | 3,293,100 | — | — |
| 2022-03-03 | $333.42 | $437.96 | 2,393,700 | — | — |
| 2022-03-02 | $336.38 | $441.85 | 3,469,900 | — | — |
| 2022-03-01 | $328.20 | $431.10 | 5,631,500 | — | — |
| 2022-02-28 | $341.29 | $445.67 | 4,245,700 | — | — |
| 2022-02-25 | $350.12 | $457.20 | 2,980,500 | — | — |
| 2022-02-24 | $340.19 | $444.23 | 4,564,000 | — | — |
| 2022-02-23 | $341.19 | $445.54 | 2,217,300 | — | — |
| 2022-02-22 | $344.27 | $449.56 | 2,590,800 | — | — |
| 2022-02-18 | $346.04 | $451.87 | 2,910,900 | — | — |
| 2022-02-17 | $349.06 | $455.82 | 3,102,400 | — | — |
| 2022-02-16 | $360.05 | $470.17 | 2,165,300 | — | — |
| 2022-02-15 | $363.94 | $475.25 | 1,846,400 | — | — |
| 2022-02-14 | $360.24 | $470.42 | 2,585,600 | — | — |
| 2022-02-11 | $363.06 | $474.10 | 3,142,100 | — | — |
| 2022-02-10 | $370.57 | $483.91 | 2,406,200 | — | — |
| 2022-02-09 | $374.53 | $489.08 | 2,250,400 | — | — |
| 2022-02-08 | $370.10 | $483.29 | 3,422,300 | — | — |
| 2022-02-07 | $368.15 | $480.75 | 2,635,600 | — | — |
| 2022-02-04 | $367.60 | $480.03 | 3,762,300 | — | — |
| 2022-02-03 | $358.88 | $468.64 | 2,372,900 | — | — |
| 2022-02-02 | $363.06 | $474.10 | 2,742,400 | — | — |
| 2022-02-01 | $364.06 | $475.41 | 3,303,700 | — | — |
| 2022-01-31 | $354.68 | $463.16 | 3,312,400 | — | — |
| 2022-01-28 | $347.01 | $453.14 | 3,714,600 | — | — |
| 2022-01-27 | $341.03 | $445.33 | 2,573,400 | — | — |
| 2022-01-26 | $342.68 | $447.49 | 3,745,900 | — | — |
| 2022-01-25 | $341.55 | $446.01 | 3,959,300 | — | — |
| 2022-01-24 | $343.39 | $448.41 | 6,569,800 | — | — |
| 2022-01-21 | $343.91 | $449.09 | 4,904,100 | — | — |
| 2022-01-20 | $348.10 | $454.56 | 4,599,900 | — | — |
| 2022-01-19 | $347.32 | $453.55 | 7,426,100 | — | — |
| 2022-01-18 | $354.40 | $462.79 | 13,123,500 | — | — |
| 2022-01-14 | $380.94 | $497.45 | 4,685,300 | — | — |
| 2022-01-13 | $390.80 | $510.32 | 2,497,800 | — | — |
| 2022-01-12 | $390.31 | $509.68 | 4,158,000 | — | — |
| 2022-01-11 | $403.05 | $526.32 | 1,748,800 | — | — |
| 2022-01-10 | $399.17 | $521.25 | 3,009,400 | — | — |
| 2022-01-07 | $397.51 | $519.09 | 2,360,700 | — | — |
| 2022-01-06 | $396.93 | $518.33 | 2,960,900 | — | — |
| 2022-01-05 | $398.63 | $520.55 | 3,469,600 | — | — |
| 2022-01-04 | $407.48 | $532.10 | 3,916,400 | — | — |
| 2022-01-03 | $395.33 | $516.24 | 3,334,300 | — | — |