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
- 2014-10-09 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 | $289.13 | $289.13 | 327,800 | — | — |
| 2022-12-29 | $291.89 | $291.89 | 865,400 | — | — |
| 2022-12-28 | $277.55 | $277.55 | 371,700 | — | — |
| 2022-12-27 | $274.18 | $274.18 | 442,900 | — | — |
| 2022-12-23 | $281.23 | $281.23 | 485,900 | — | — |
| 2022-12-22 | $283.40 | $283.40 | 459,000 | — | — |
| 2022-12-21 | $294.71 | $294.71 | 422,600 | — | — |
| 2022-12-20 | $290.20 | $290.20 | 395,000 | — | — |
| 2022-12-19 | $287.52 | $287.52 | 339,700 | — | — |
| 2022-12-16 | $295.48 | $295.48 | 556,500 | — | — |
| 2022-12-15 | $299.46 | $299.46 | 532,700 | — | — |
| 2022-12-14 | $313.55 | $313.55 | 626,100 | — | — |
| 2022-12-13 | $308.42 | $308.42 | 1,134,900 | — | — |
| 2022-12-12 | $296.85 | $296.85 | 809,600 | — | — |
| 2022-12-09 | $291.38 | $291.38 | 545,400 | — | — |
| 2022-12-08 | $292.67 | $292.67 | 678,500 | — | — |
| 2022-12-07 | $275.75 | $275.75 | 842,100 | — | — |
| 2022-12-06 | $270.26 | $270.26 | 643,400 | — | — |
| 2022-12-05 | $281.10 | $281.10 | 636,100 | — | — |
| 2022-12-02 | $303.96 | $303.96 | 561,200 | — | — |
| 2022-12-01 | $305.92 | $305.92 | 774,300 | — | — |
| 2022-11-30 | $303.03 | $303.03 | 724,800 | — | — |
| 2022-11-29 | $282.68 | $282.68 | 537,400 | — | — |
| 2022-11-28 | $288.72 | $288.72 | 1,107,900 | — | — |
| 2022-11-25 | $290.18 | $290.18 | 328,100 | — | — |
| 2022-11-23 | $289.30 | $289.30 | 590,400 | — | — |
| 2022-11-22 | $272.58 | $272.58 | 645,400 | — | — |
| 2022-11-21 | $263.84 | $263.84 | 760,900 | — | — |
| 2022-11-18 | $272.60 | $272.60 | 755,900 | — | — |
| 2022-11-17 | $278.17 | $278.17 | 649,200 | — | — |
| 2022-11-16 | $295.11 | $295.11 | 1,132,300 | — | — |
| 2022-11-15 | $308.02 | $308.02 | 1,338,000 | — | — |
| 2022-11-14 | $292.96 | $292.96 | 1,047,100 | — | — |
| 2022-11-11 | $306.09 | $306.09 | 1,201,500 | — | — |
| 2022-11-10 | $303.35 | $303.35 | 1,259,300 | — | — |
| 2022-11-09 | $259.36 | $259.36 | 513,800 | — | — |
| 2022-11-08 | $274.37 | $274.37 | 1,102,400 | — | — |
| 2022-11-07 | $260.32 | $260.32 | 895,600 | — | — |
| 2022-11-04 | $265.69 | $265.69 | 1,149,000 | — | — |
| 2022-11-03 | $278.56 | $278.56 | 1,956,300 | — | — |
| 2022-11-02 | $263.58 | $263.58 | 1,247,500 | — | — |
| 2022-11-01 | $290.18 | $290.18 | 664,700 | — | — |
| 2022-10-31 | $296.56 | $296.56 | 754,800 | — | — |
| 2022-10-28 | $289.99 | $289.99 | 605,500 | — | — |
| 2022-10-27 | $280.14 | $280.14 | 670,400 | — | — |
| 2022-10-26 | $273.35 | $273.35 | 736,800 | — | — |
| 2022-10-25 | $290.58 | $290.58 | 1,148,200 | — | — |
| 2022-10-24 | $265.01 | $265.01 | 416,900 | — | — |
| 2022-10-21 | $265.47 | $265.47 | 592,700 | — | — |
| 2022-10-20 | $265.00 | $265.00 | 633,500 | — | — |
| 2022-10-19 | $263.57 | $263.57 | 469,100 | — | — |
| 2022-10-18 | $276.00 | $276.00 | 600,200 | — | — |
| 2022-10-17 | $270.75 | $270.75 | 966,200 | — | — |
| 2022-10-14 | $256.09 | $256.09 | 681,100 | — | — |
| 2022-10-13 | $265.64 | $265.64 | 1,049,100 | — | — |
| 2022-10-12 | $265.71 | $265.71 | 727,100 | — | — |
| 2022-10-11 | $261.16 | $261.16 | 503,100 | — | — |
| 2022-10-10 | $273.44 | $273.44 | 585,900 | — | — |
| 2022-10-07 | $282.46 | $282.46 | 480,000 | — | — |
| 2022-10-06 | $294.70 | $294.70 | 298,900 | — | — |
| 2022-10-05 | $296.71 | $296.71 | 560,000 | — | — |
| 2022-10-04 | $298.73 | $298.73 | 978,700 | — | — |
| 2022-10-03 | $284.53 | $284.53 | 903,500 | — | — |
| 2022-09-30 | $270.12 | $270.12 | 570,800 | — | — |
| 2022-09-29 | $274.35 | $274.35 | 867,700 | — | — |
| 2022-09-28 | $283.99 | $283.99 | 655,700 | — | — |
| 2022-09-27 | $275.79 | $275.79 | 441,900 | — | — |
| 2022-09-26 | $272.62 | $272.62 | 682,500 | — | — |
| 2022-09-23 | $272.81 | $272.81 | 593,500 | — | — |
| 2022-09-22 | $273.31 | $273.31 | 713,200 | — | — |
| 2022-09-21 | $283.29 | $283.29 | 672,400 | — | — |
| 2022-09-20 | $284.09 | $284.09 | 561,500 | — | — |
| 2022-09-19 | $289.99 | $289.99 | 674,200 | — | — |
| 2022-09-16 | $291.57 | $291.57 | 900,400 | — | — |
| 2022-09-15 | $302.84 | $302.84 | 530,400 | — | — |
| 2022-09-14 | $305.41 | $305.41 | 393,600 | — | — |
| 2022-09-13 | $305.64 | $305.64 | 685,700 | — | — |
| 2022-09-12 | $333.10 | $333.10 | 626,500 | — | — |
| 2022-09-09 | $332.50 | $332.50 | 1,313,300 | — | — |
| 2022-09-08 | $303.56 | $303.56 | 1,005,200 | — | — |
| 2022-09-07 | $292.30 | $292.30 | 1,973,600 | — | — |
| 2022-09-06 | $311.12 | $311.12 | 566,100 | — | — |
| 2022-09-02 | $315.36 | $315.36 | 608,900 | — | — |
| 2022-09-01 | $310.01 | $310.01 | 1,456,700 | — | — |
| 2022-08-31 | $337.04 | $337.04 | 416,300 | — | — |
| 2022-08-30 | $338.66 | $338.66 | 430,000 | — | — |
| 2022-08-29 | $333.23 | $333.23 | 275,600 | — | — |
| 2022-08-26 | $335.33 | $335.33 | 443,000 | — | — |
| 2022-08-25 | $351.97 | $351.97 | 415,300 | — | — |
| 2022-08-24 | $349.73 | $349.73 | 370,900 | — | — |
| 2022-08-23 | $342.04 | $342.04 | 324,500 | — | — |
| 2022-08-22 | $343.45 | $343.45 | 461,600 | — | — |
| 2022-08-19 | $351.58 | $351.58 | 425,800 | — | — |
| 2022-08-18 | $363.22 | $363.22 | 349,400 | — | — |
| 2022-08-17 | $365.45 | $365.45 | 412,400 | — | — |
| 2022-08-16 | $379.16 | $379.16 | 594,600 | — | — |
| 2022-08-15 | $388.54 | $388.54 | 315,700 | — | — |
| 2022-08-12 | $387.59 | $387.59 | 375,000 | — | — |
| 2022-08-11 | $384.09 | $384.09 | 783,800 | — | — |
| 2022-08-10 | $407.07 | $407.07 | 1,429,900 | — | — |
| 2022-08-09 | $364.71 | $364.71 | 563,200 | — | — |
| 2022-08-08 | $385.22 | $385.22 | 933,400 | — | — |
| 2022-08-05 | $372.99 | $372.99 | 1,400,100 | — | — |
| 2022-08-04 | $355.46 | $355.46 | 936,400 | — | — |
| 2022-08-03 | $350.18 | $350.18 | 916,700 | — | — |
| 2022-08-02 | $328.33 | $328.33 | 901,700 | — | — |
| 2022-08-01 | $313.83 | $313.83 | 755,900 | — | — |
| 2022-07-29 | $308.00 | $308.00 | 583,200 | — | — |
| 2022-07-28 | $300.73 | $300.73 | 925,000 | — | — |
| 2022-07-27 | $295.88 | $295.88 | 809,200 | — | — |
| 2022-07-26 | $272.26 | $272.26 | 643,300 | — | — |
| 2022-07-25 | $290.96 | $290.96 | 511,800 | — | — |
| 2022-07-22 | $300.50 | $300.50 | 634,000 | — | — |
| 2022-07-21 | $318.87 | $318.87 | 891,500 | — | — |
| 2022-07-20 | $309.29 | $309.29 | 1,175,600 | — | — |
| 2022-07-19 | $283.63 | $283.63 | 786,500 | — | — |
| 2022-07-18 | $274.79 | $274.79 | 716,500 | — | — |
| 2022-07-15 | $273.71 | $273.71 | 850,800 | — | — |
| 2022-07-14 | $263.97 | $263.97 | 744,000 | — | — |
| 2022-07-13 | $270.03 | $270.03 | 972,200 | — | — |
| 2022-07-12 | $273.34 | $273.34 | 1,194,400 | — | — |
| 2022-07-11 | $292.32 | $292.32 | 576,300 | — | — |
| 2022-07-08 | $305.80 | $305.80 | 789,100 | — | — |
| 2022-07-07 | $316.27 | $316.27 | 1,388,800 | — | — |
| 2022-07-06 | $320.11 | $320.11 | 663,100 | — | — |
| 2022-07-05 | $329.46 | $329.46 | 719,800 | — | — |
| 2022-07-01 | $313.65 | $313.65 | 456,900 | — | — |
| 2022-06-30 | $300.65 | $300.65 | 451,300 | — | — |
| 2022-06-29 | $310.37 | $310.37 | 427,300 | — | — |
| 2022-06-28 | $307.88 | $307.88 | 957,400 | — | — |
| 2022-06-27 | $333.33 | $333.33 | 287,800 | — | — |
| 2022-06-24 | $343.71 | $343.71 | 707,400 | — | — |
| 2022-06-23 | $328.49 | $328.49 | 601,900 | — | — |
| 2022-06-22 | $303.92 | $303.92 | 566,900 | — | — |
| 2022-06-21 | $299.17 | $299.17 | 427,100 | — | — |
| 2022-06-17 | $292.74 | $292.74 | 645,700 | — | — |
| 2022-06-16 | $281.81 | $281.81 | 764,400 | — | — |
| 2022-06-15 | $307.54 | $307.54 | 656,300 | — | — |
| 2022-06-14 | $295.85 | $295.85 | 577,600 | — | — |
| 2022-06-13 | $294.71 | $294.71 | 1,083,700 | — | — |
| 2022-06-10 | $325.60 | $325.60 | 778,700 | — | — |
| 2022-06-09 | $353.31 | $353.31 | 550,500 | — | — |
| 2022-06-08 | $360.34 | $360.34 | 467,100 | — | — |
| 2022-06-07 | $370.29 | $370.29 | 453,900 | — | — |
| 2022-06-06 | $355.60 | $355.60 | 453,600 | — | — |
| 2022-06-03 | $354.11 | $354.11 | 633,400 | — | — |
| 2022-06-02 | $373.17 | $373.17 | 748,500 | — | — |
| 2022-06-01 | $345.35 | $345.35 | 1,051,300 | — | — |
| 2022-05-31 | $337.69 | $337.69 | 1,162,400 | — | — |
| 2022-05-27 | $352.44 | $352.44 | 647,500 | — | — |
| 2022-05-26 | $335.12 | $335.12 | 505,100 | — | — |
| 2022-05-25 | $327.41 | $327.41 | 598,200 | — | — |
| 2022-05-24 | $307.95 | $307.95 | 772,700 | — | — |
| 2022-05-23 | $337.86 | $337.86 | 605,300 | — | — |
| 2022-05-20 | $333.54 | $333.54 | 787,300 | — | — |
| 2022-05-19 | $339.14 | $339.14 | 1,371,400 | — | — |
| 2022-05-18 | $313.92 | $313.92 | 843,700 | — | — |
| 2022-05-17 | $337.28 | $337.28 | 657,700 | — | — |
| 2022-05-16 | $336.68 | $336.68 | 602,900 | — | — |
| 2022-05-13 | $355.87 | $355.87 | 1,151,400 | — | — |
| 2022-05-12 | $309.73 | $309.73 | 1,101,000 | — | — |
| 2022-05-11 | $310.00 | $310.00 | 1,130,600 | — | — |
| 2022-05-10 | $325.16 | $325.16 | 1,192,200 | — | — |
| 2022-05-09 | $332.91 | $332.91 | 1,342,500 | — | — |
| 2022-05-06 | $356.38 | $356.38 | 2,256,200 | — | — |
| 2022-05-05 | $341.21 | $341.21 | 1,550,300 | — | — |
| 2022-05-04 | $392.21 | $392.21 | 1,044,700 | — | — |
| 2022-05-03 | $370.50 | $370.50 | 895,400 | — | — |
| 2022-05-02 | $390.71 | $390.71 | 410,700 | — | — |
| 2022-04-29 | $379.43 | $379.43 | 622,400 | — | — |
| 2022-04-28 | $398.48 | $398.48 | 809,700 | — | — |
| 2022-04-27 | $369.01 | $369.01 | 843,400 | — | — |
| 2022-04-26 | $373.93 | $373.93 | 803,500 | — | — |
| 2022-04-25 | $401.30 | $401.30 | 820,200 | — | — |
| 2022-04-22 | $396.28 | $396.28 | 495,800 | — | — |
| 2022-04-21 | $404.28 | $404.28 | 656,300 | — | — |
| 2022-04-20 | $426.13 | $426.13 | 540,300 | — | — |
| 2022-04-19 | $454.95 | $454.95 | 629,700 | — | — |
| 2022-04-18 | $433.36 | $433.36 | 380,000 | — | — |
| 2022-04-14 | $445.47 | $445.47 | 408,400 | — | — |
| 2022-04-13 | $465.26 | $465.26 | 537,300 | — | — |
| 2022-04-12 | $443.91 | $443.91 | 450,300 | — | — |
| 2022-04-11 | $454.56 | $454.56 | 893,800 | — | — |
| 2022-04-08 | $438.04 | $438.04 | 372,700 | — | — |
| 2022-04-07 | $454.89 | $454.89 | 458,200 | — | — |
| 2022-04-06 | $452.00 | $452.00 | 619,700 | — | — |
| 2022-04-05 | $475.18 | $475.18 | 512,800 | — | — |
| 2022-04-04 | $504.20 | $504.20 | 469,300 | — | — |
| 2022-04-01 | $490.93 | $490.93 | 536,300 | — | — |
| 2022-03-31 | $474.94 | $474.94 | 623,100 | — | — |
| 2022-03-30 | $505.52 | $505.52 | 417,100 | — | — |
| 2022-03-29 | $520.60 | $520.60 | 730,200 | — | — |
| 2022-03-28 | $492.27 | $492.27 | 621,900 | — | — |
| 2022-03-25 | $463.85 | $463.85 | 594,300 | — | — |
| 2022-03-24 | $474.51 | $474.51 | 338,200 | — | — |
| 2022-03-23 | $463.96 | $463.96 | 638,500 | — | — |
| 2022-03-22 | $481.85 | $481.85 | 382,300 | — | — |
| 2022-03-21 | $466.87 | $466.87 | 698,000 | — | — |
| 2022-03-18 | $491.73 | $491.73 | 716,000 | — | — |
| 2022-03-17 | $467.34 | $467.34 | 531,700 | — | — |
| 2022-03-16 | $448.16 | $448.16 | 731,300 | — | — |
| 2022-03-15 | $403.47 | $403.47 | 746,800 | — | — |
| 2022-03-14 | $385.67 | $385.67 | 888,900 | — | — |
| 2022-03-11 | $414.96 | $414.96 | 595,900 | — | — |
| 2022-03-10 | $436.99 | $436.99 | 348,600 | — | — |
| 2022-03-09 | $443.16 | $443.16 | 641,900 | — | — |
| 2022-03-08 | $414.71 | $414.71 | 966,800 | — | — |
| 2022-03-07 | $412.70 | $412.70 | 1,220,500 | — | — |
| 2022-03-04 | $459.03 | $459.03 | 1,066,700 | — | — |
| 2022-03-03 | $499.59 | $499.59 | 740,400 | — | — |
| 2022-03-02 | $534.00 | $534.00 | 519,400 | — | — |
| 2022-03-01 | $533.00 | $533.00 | 690,200 | — | — |
| 2022-02-28 | $525.00 | $525.00 | 636,200 | — | — |
| 2022-02-25 | $518.88 | $518.88 | 529,000 | — | — |
| 2022-02-24 | $525.00 | $525.00 | 750,200 | — | — |
| 2022-02-23 | $478.42 | $478.42 | 663,900 | — | — |
| 2022-02-22 | $478.57 | $478.57 | 567,600 | — | — |
| 2022-02-18 | $497.59 | $497.59 | 542,800 | — | — |
| 2022-02-17 | $507.58 | $507.58 | 696,800 | — | — |
| 2022-02-16 | $542.80 | $542.80 | 468,500 | — | — |
| 2022-02-15 | $555.96 | $555.96 | 571,000 | — | — |
| 2022-02-14 | $545.89 | $545.89 | 688,100 | — | — |
| 2022-02-11 | $544.92 | $544.92 | 2,187,400 | — | — |
| 2022-02-10 | $534.46 | $534.46 | 1,733,800 | — | — |
| 2022-02-09 | $522.86 | $522.86 | 1,284,800 | — | — |
| 2022-02-08 | $494.20 | $494.20 | 950,100 | — | — |
| 2022-02-07 | $478.02 | $478.02 | 543,300 | — | — |
| 2022-02-04 | $472.13 | $472.13 | 781,300 | — | — |
| 2022-02-03 | $450.72 | $450.72 | 791,800 | — | — |
| 2022-02-02 | $481.00 | $481.00 | 640,200 | — | — |
| 2022-02-01 | $490.47 | $490.47 | 749,900 | — | — |
| 2022-01-31 | $488.80 | $488.80 | 837,900 | — | — |
| 2022-01-28 | $456.14 | $456.14 | 700,600 | — | — |
| 2022-01-27 | $426.87 | $426.87 | 756,700 | — | — |
| 2022-01-26 | $430.18 | $430.18 | 799,000 | — | — |
| 2022-01-25 | $435.11 | $435.11 | 1,065,900 | — | — |
| 2022-01-24 | $465.07 | $465.07 | 1,545,300 | — | — |
| 2022-01-21 | $427.67 | $427.67 | 797,000 | — | — |
| 2022-01-20 | $450.64 | $450.64 | 876,100 | — | — |
| 2022-01-19 | $452.96 | $452.96 | 816,100 | — | — |
| 2022-01-18 | $447.30 | $447.30 | 972,600 | — | — |
| 2022-01-14 | $462.20 | $462.20 | 1,500,100 | — | — |
| 2022-01-13 | $475.47 | $475.47 | 974,400 | — | — |
| 2022-01-12 | $508.19 | $508.19 | 1,166,400 | — | — |
| 2022-01-11 | $530.63 | $530.63 | 789,200 | — | — |
| 2022-01-10 | $525.89 | $525.89 | 1,225,400 | — | — |
| 2022-01-07 | $509.69 | $509.69 | 904,700 | — | — |
| 2022-01-06 | $525.41 | $525.41 | 1,442,500 | — | — |
| 2022-01-05 | $512.86 | $512.86 | 1,621,900 | — | — |
| 2022-01-04 | $564.91 | $564.91 | 1,869,700 | — | — |
| 2022-01-03 | $607.59 | $607.59 | 887,700 | — | — |