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
- 2007-07-27 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 | $320.38 | $320.38 | 1,345,700 | — | — |
| 2022-12-29 | $316.82 | $316.82 | 936,000 | — | — |
| 2022-12-28 | $308.96 | $308.96 | 1,458,200 | — | — |
| 2022-12-27 | $315.04 | $315.04 | 1,287,900 | — | — |
| 2022-12-23 | $311.54 | $311.54 | 933,500 | — | — |
| 2022-12-22 | $312.93 | $312.93 | 1,499,300 | — | — |
| 2022-12-21 | $316.74 | $316.74 | 2,324,900 | — | — |
| 2022-12-20 | $307.12 | $307.12 | 2,354,200 | — | — |
| 2022-12-19 | $316.92 | $316.92 | 1,247,600 | — | — |
| 2022-12-16 | $321.24 | $321.24 | 2,170,500 | — | — |
| 2022-12-15 | $325.21 | $325.21 | 2,073,000 | — | — |
| 2022-12-14 | $333.33 | $333.33 | 2,816,600 | — | — |
| 2022-12-13 | $326.27 | $326.27 | 2,618,500 | — | — |
| 2022-12-12 | $328.23 | $328.23 | 4,119,800 | — | — |
| 2022-12-09 | $326.39 | $326.39 | 9,306,000 | — | — |
| 2022-12-08 | $374.51 | $374.51 | 3,344,100 | — | — |
| 2022-12-07 | $372.33 | $372.33 | 1,387,000 | — | — |
| 2022-12-06 | $370.00 | $370.00 | 1,199,400 | — | — |
| 2022-12-05 | $381.13 | $381.13 | 1,699,600 | — | — |
| 2022-12-02 | $385.99 | $385.99 | 1,180,800 | — | — |
| 2022-12-01 | $381.82 | $381.82 | 1,236,300 | — | — |
| 2022-11-30 | $380.31 | $380.31 | 2,269,800 | — | — |
| 2022-11-29 | $363.32 | $363.32 | 932,800 | — | — |
| 2022-11-28 | $363.28 | $363.28 | 1,099,700 | — | — |
| 2022-11-25 | $361.16 | $361.16 | 523,400 | — | — |
| 2022-11-23 | $360.53 | $360.53 | 824,100 | — | — |
| 2022-11-22 | $355.64 | $355.64 | 901,800 | — | — |
| 2022-11-21 | $349.38 | $349.38 | 1,042,100 | — | — |
| 2022-11-18 | $347.85 | $347.85 | 1,201,800 | — | — |
| 2022-11-17 | $354.27 | $354.27 | 806,400 | — | — |
| 2022-11-16 | $355.76 | $355.76 | 1,346,200 | — | — |
| 2022-11-15 | $359.56 | $359.56 | 1,323,400 | — | — |
| 2022-11-14 | $352.74 | $352.74 | 1,258,800 | — | — |
| 2022-11-11 | $359.70 | $359.70 | 2,337,900 | — | — |
| 2022-11-10 | $353.85 | $353.85 | 2,212,200 | — | — |
| 2022-11-09 | $321.21 | $321.21 | 1,370,000 | — | — |
| 2022-11-08 | $328.50 | $328.50 | 1,044,300 | — | — |
| 2022-11-07 | $324.25 | $324.25 | 929,400 | — | — |
| 2022-11-04 | $325.57 | $325.57 | 992,400 | — | — |
| 2022-11-03 | $318.10 | $318.10 | 873,600 | — | — |
| 2022-11-02 | $316.06 | $316.06 | 1,326,300 | — | — |
| 2022-11-01 | $330.36 | $330.36 | 1,154,000 | — | — |
| 2022-10-31 | $329.04 | $329.04 | 1,219,000 | — | — |
| 2022-10-28 | $328.48 | $328.48 | 1,697,500 | — | — |
| 2022-10-27 | $320.61 | $320.61 | 1,339,800 | — | — |
| 2022-10-26 | $321.33 | $321.33 | 1,725,900 | — | — |
| 2022-10-25 | $320.63 | $320.63 | 2,266,000 | — | — |
| 2022-10-24 | $297.68 | $297.68 | 1,242,000 | — | — |
| 2022-10-21 | $298.63 | $298.63 | 1,258,100 | — | — |
| 2022-10-20 | $293.13 | $293.13 | 1,338,300 | — | — |
| 2022-10-19 | $296.87 | $296.87 | 1,563,900 | — | — |
| 2022-10-18 | $297.76 | $297.76 | 1,142,300 | — | — |
| 2022-10-17 | $297.65 | $297.65 | 1,492,300 | — | — |
| 2022-10-14 | $288.78 | $288.78 | 1,551,300 | — | — |
| 2022-10-13 | $294.51 | $294.51 | 1,492,400 | — | — |
| 2022-10-12 | $295.50 | $295.50 | 1,671,700 | — | — |
| 2022-10-11 | $295.68 | $295.68 | 2,579,400 | — | — |
| 2022-10-10 | $289.85 | $289.85 | 1,134,000 | — | — |
| 2022-10-07 | $298.22 | $298.22 | 1,284,000 | — | — |
| 2022-10-06 | $310.48 | $310.48 | 1,060,200 | — | — |
| 2022-10-05 | $310.05 | $310.05 | 1,259,400 | — | — |
| 2022-10-04 | $307.80 | $307.80 | 1,551,200 | — | — |
| 2022-10-03 | $292.10 | $292.10 | 1,776,800 | — | — |
| 2022-09-30 | $279.56 | $279.56 | 3,842,000 | — | — |
| 2022-09-29 | $300.22 | $300.22 | 1,262,600 | — | — |
| 2022-09-28 | $309.34 | $309.34 | 1,239,500 | — | — |
| 2022-09-27 | $299.19 | $299.19 | 1,247,800 | — | — |
| 2022-09-26 | $294.66 | $294.66 | 1,325,200 | — | — |
| 2022-09-23 | $293.20 | $293.20 | 1,926,600 | — | — |
| 2022-09-22 | $306.30 | $306.30 | 1,621,900 | — | — |
| 2022-09-21 | $318.12 | $318.12 | 1,405,200 | — | — |
| 2022-09-20 | $331.57 | $331.57 | 819,300 | — | — |
| 2022-09-19 | $337.08 | $337.08 | 1,037,400 | — | — |
| 2022-09-16 | $333.24 | $333.24 | 1,520,400 | — | — |
| 2022-09-15 | $338.60 | $338.60 | 1,065,700 | — | — |
| 2022-09-14 | $342.92 | $342.92 | 1,414,300 | — | — |
| 2022-09-13 | $337.32 | $337.32 | 1,436,400 | — | — |
| 2022-09-12 | $352.74 | $352.74 | 1,217,400 | — | — |
| 2022-09-09 | $348.65 | $348.65 | 2,188,100 | — | — |
| 2022-09-08 | $345.79 | $345.79 | 2,206,700 | — | — |
| 2022-09-07 | $336.87 | $336.87 | 2,616,300 | — | — |
| 2022-09-06 | $327.81 | $327.81 | 3,921,500 | — | — |
| 2022-09-02 | $314.17 | $314.17 | 8,780,300 | — | — |
| 2022-09-01 | $294.45 | $294.45 | 3,495,300 | — | — |
| 2022-08-31 | $299.96 | $299.96 | 1,915,300 | — | — |
| 2022-08-30 | $307.07 | $307.07 | 1,179,200 | — | — |
| 2022-08-29 | $307.50 | $307.50 | 1,165,100 | — | — |
| 2022-08-26 | $311.31 | $311.31 | 1,111,600 | — | — |
| 2022-08-25 | $323.36 | $323.36 | 603,200 | — | — |
| 2022-08-24 | $317.84 | $317.84 | 551,800 | — | — |
| 2022-08-23 | $315.93 | $315.93 | 689,300 | — | — |
| 2022-08-22 | $315.22 | $315.22 | 892,200 | — | — |
| 2022-08-19 | $322.47 | $322.47 | 935,200 | — | — |
| 2022-08-18 | $333.42 | $333.42 | 834,100 | — | — |
| 2022-08-17 | $329.80 | $329.80 | 772,600 | — | — |
| 2022-08-16 | $331.70 | $331.70 | 1,078,000 | — | — |
| 2022-08-15 | $330.34 | $330.34 | 953,900 | — | — |
| 2022-08-12 | $321.69 | $321.69 | 755,000 | — | — |
| 2022-08-11 | $316.98 | $316.98 | 915,900 | — | — |
| 2022-08-10 | $319.26 | $319.26 | 1,145,800 | — | — |
| 2022-08-09 | $306.55 | $306.55 | 669,800 | — | — |
| 2022-08-08 | $316.24 | $316.24 | 844,500 | — | — |
| 2022-08-05 | $317.80 | $317.80 | 1,012,700 | — | — |
| 2022-08-04 | $316.40 | $316.40 | 882,200 | — | — |
| 2022-08-03 | $315.38 | $315.38 | 849,600 | — | — |
| 2022-08-02 | $305.70 | $305.70 | 803,500 | — | — |
| 2022-08-01 | $310.01 | $310.01 | 743,600 | — | — |
| 2022-07-29 | $310.51 | $310.51 | 1,384,200 | — | — |
| 2022-07-28 | $303.85 | $303.85 | 807,200 | — | — |
| 2022-07-27 | $295.57 | $295.57 | 1,302,700 | — | — |
| 2022-07-26 | $283.41 | $283.41 | 1,618,400 | — | — |
| 2022-07-25 | $301.32 | $301.32 | 512,800 | — | — |
| 2022-07-22 | $304.50 | $304.50 | 808,700 | — | — |
| 2022-07-21 | $307.36 | $307.36 | 909,100 | — | — |
| 2022-07-20 | $302.79 | $302.79 | 1,001,700 | — | — |
| 2022-07-19 | $296.34 | $296.34 | 864,100 | — | — |
| 2022-07-18 | $284.64 | $284.64 | 700,700 | — | — |
| 2022-07-15 | $286.41 | $286.41 | 946,000 | — | — |
| 2022-07-14 | $278.99 | $278.99 | 797,600 | — | — |
| 2022-07-13 | $280.97 | $280.97 | 797,300 | — | — |
| 2022-07-12 | $279.39 | $279.39 | 776,800 | — | — |
| 2022-07-11 | $281.76 | $281.76 | 1,230,100 | — | — |
| 2022-07-08 | $293.39 | $293.39 | 892,500 | — | — |
| 2022-07-07 | $290.72 | $290.72 | 931,500 | — | — |
| 2022-07-06 | $280.38 | $280.38 | 956,600 | — | — |
| 2022-07-05 | $283.62 | $283.62 | 2,415,000 | — | — |
| 2022-07-01 | $263.38 | $263.38 | 1,867,900 | — | — |
| 2022-06-30 | $272.61 | $272.61 | 1,248,200 | — | — |
| 2022-06-29 | $282.98 | $282.98 | 819,600 | — | — |
| 2022-06-28 | $278.56 | $278.56 | 939,700 | — | — |
| 2022-06-27 | $287.48 | $287.48 | 1,010,600 | — | — |
| 2022-06-24 | $293.36 | $293.36 | 1,443,300 | — | — |
| 2022-06-23 | $286.33 | $286.33 | 972,000 | — | — |
| 2022-06-22 | $277.88 | $277.88 | 979,300 | — | — |
| 2022-06-21 | $276.45 | $276.45 | 1,128,700 | — | — |
| 2022-06-17 | $278.13 | $278.13 | 1,383,900 | — | — |
| 2022-06-16 | $271.34 | $271.34 | 1,269,900 | — | — |
| 2022-06-15 | $285.72 | $285.72 | 955,300 | — | — |
| 2022-06-14 | $280.50 | $280.50 | 931,000 | — | — |
| 2022-06-13 | $278.58 | $278.58 | 1,750,200 | — | — |
| 2022-06-10 | $291.60 | $291.60 | 1,184,500 | — | — |
| 2022-06-09 | $302.30 | $302.30 | 867,000 | — | — |
| 2022-06-08 | $307.77 | $307.77 | 954,200 | — | — |
| 2022-06-07 | $306.19 | $306.19 | 1,285,500 | — | — |
| 2022-06-06 | $301.62 | $301.62 | 1,850,900 | — | — |
| 2022-06-03 | $300.80 | $300.80 | 3,997,300 | — | — |
| 2022-06-02 | $302.58 | $302.58 | 4,300,700 | — | — |
| 2022-06-01 | $289.96 | $289.96 | 2,197,000 | — | — |
| 2022-05-31 | $292.69 | $292.69 | 2,958,000 | — | — |
| 2022-05-27 | $293.65 | $293.65 | 1,852,600 | — | — |
| 2022-05-26 | $287.48 | $287.48 | 2,340,000 | — | — |
| 2022-05-25 | $260.66 | $260.66 | 2,576,400 | — | — |
| 2022-05-24 | $257.51 | $257.51 | 1,861,500 | — | — |
| 2022-05-23 | $272.84 | $272.84 | 1,312,100 | — | — |
| 2022-05-20 | $274.04 | $274.04 | 1,846,700 | — | — |
| 2022-05-19 | $271.22 | $271.22 | 1,971,100 | — | — |
| 2022-05-18 | $272.52 | $272.52 | 2,832,100 | — | — |
| 2022-05-17 | $305.48 | $305.48 | 1,223,600 | — | — |
| 2022-05-16 | $304.15 | $304.15 | 758,600 | — | — |
| 2022-05-13 | $309.29 | $309.29 | 1,076,700 | — | — |
| 2022-05-12 | $294.00 | $294.00 | 1,480,300 | — | — |
| 2022-05-11 | $291.30 | $291.30 | 1,456,500 | — | — |
| 2022-05-10 | $302.11 | $302.11 | 1,402,100 | — | — |
| 2022-05-09 | $292.68 | $292.68 | 2,201,300 | — | — |
| 2022-05-06 | $317.05 | $317.05 | 2,650,800 | — | — |
| 2022-05-05 | $343.60 | $343.60 | 1,181,000 | — | — |
| 2022-05-04 | $364.67 | $364.67 | 962,000 | — | — |
| 2022-05-03 | $355.70 | $355.70 | 738,800 | — | — |
| 2022-05-02 | $360.84 | $360.84 | 794,100 | — | — |
| 2022-04-29 | $354.63 | $354.63 | 996,900 | — | — |
| 2022-04-28 | $362.43 | $362.43 | 1,004,900 | — | — |
| 2022-04-27 | $354.02 | $354.02 | 1,124,300 | — | — |
| 2022-04-26 | $352.53 | $352.53 | 1,336,600 | — | — |
| 2022-04-25 | $368.09 | $368.09 | 1,350,800 | — | — |
| 2022-04-22 | $363.66 | $363.66 | 1,640,000 | — | — |
| 2022-04-21 | $377.25 | $377.25 | 1,747,700 | — | — |
| 2022-04-20 | $385.40 | $385.40 | 2,287,300 | — | — |
| 2022-04-19 | $404.66 | $404.66 | 1,951,400 | — | — |
| 2022-04-18 | $387.56 | $387.56 | 847,100 | — | — |
| 2022-04-14 | $390.78 | $390.78 | 1,505,200 | — | — |
| 2022-04-13 | $395.03 | $395.03 | 2,184,900 | — | — |
| 2022-04-12 | $376.16 | $376.16 | 1,787,300 | — | — |
| 2022-04-11 | $368.74 | $368.74 | 1,269,000 | — | — |
| 2022-04-08 | $369.46 | $369.46 | 1,268,100 | — | — |
| 2022-04-07 | $379.23 | $379.23 | 1,265,400 | — | — |
| 2022-04-06 | $371.83 | $371.83 | 1,472,100 | — | — |
| 2022-04-05 | $378.99 | $378.99 | 1,497,900 | — | — |
| 2022-04-04 | $384.18 | $384.18 | 1,812,700 | — | — |
| 2022-04-01 | $367.44 | $367.44 | 1,360,300 | — | — |
| 2022-03-31 | $365.23 | $365.23 | 2,232,700 | — | — |
| 2022-03-30 | $376.92 | $376.92 | 8,082,000 | — | — |
| 2022-03-29 | $343.97 | $343.97 | 3,157,000 | — | — |
| 2022-03-28 | $331.78 | $331.78 | 2,255,500 | — | — |
| 2022-03-25 | $321.14 | $321.14 | 1,321,400 | — | — |
| 2022-03-24 | $317.74 | $317.74 | 1,066,500 | — | — |
| 2022-03-23 | $310.42 | $310.42 | 975,100 | — | — |
| 2022-03-22 | $315.03 | $315.03 | 1,181,000 | — | — |
| 2022-03-21 | $308.22 | $308.22 | 1,043,000 | — | — |
| 2022-03-18 | $316.93 | $316.93 | 1,272,400 | — | — |
| 2022-03-17 | $307.60 | $307.60 | 858,800 | — | — |
| 2022-03-16 | $305.10 | $305.10 | 1,252,200 | — | — |
| 2022-03-15 | $289.92 | $289.92 | 1,734,300 | — | — |
| 2022-03-14 | $289.24 | $289.24 | 1,459,100 | — | — |
| 2022-03-11 | $291.55 | $291.55 | 978,400 | — | — |
| 2022-03-10 | $301.74 | $301.74 | 934,700 | — | — |
| 2022-03-09 | $305.82 | $305.82 | 1,574,300 | — | — |
| 2022-03-08 | $296.52 | $296.52 | 1,637,300 | — | — |
| 2022-03-07 | $302.38 | $302.38 | 1,452,500 | — | — |
| 2022-03-04 | $320.58 | $320.58 | 1,131,000 | — | — |
| 2022-03-03 | $322.84 | $322.84 | 1,094,100 | — | — |
| 2022-03-02 | $330.07 | $330.07 | 1,360,900 | — | — |
| 2022-03-01 | $315.18 | $315.18 | 1,236,600 | — | — |
| 2022-02-28 | $319.94 | $319.94 | 1,284,700 | — | — |
| 2022-02-25 | $317.58 | $317.58 | 937,000 | — | — |
| 2022-02-24 | $310.36 | $310.36 | 1,507,200 | — | — |
| 2022-02-23 | $295.24 | $295.24 | 997,400 | — | — |
| 2022-02-22 | $304.58 | $304.58 | 1,291,700 | — | — |
| 2022-02-18 | $308.66 | $308.66 | 822,300 | — | — |
| 2022-02-17 | $310.03 | $310.03 | 710,300 | — | — |
| 2022-02-16 | $320.04 | $320.04 | 783,800 | — | — |
| 2022-02-15 | $318.15 | $318.15 | 825,500 | — | — |
| 2022-02-14 | $313.64 | $313.64 | 1,121,900 | — | — |
| 2022-02-11 | $316.72 | $316.72 | 1,244,200 | — | — |
| 2022-02-10 | $334.35 | $334.35 | 1,186,400 | — | — |
| 2022-02-09 | $339.64 | $339.64 | 703,200 | — | — |
| 2022-02-08 | $334.40 | $334.40 | 665,500 | — | — |
| 2022-02-07 | $332.20 | $332.20 | 840,300 | — | — |
| 2022-02-04 | $336.37 | $336.37 | 949,900 | — | — |
| 2022-02-03 | $330.35 | $330.35 | 1,664,300 | — | — |
| 2022-02-02 | $349.19 | $349.19 | 2,267,600 | — | — |
| 2022-02-01 | $344.91 | $344.91 | 1,818,600 | — | — |
| 2022-01-31 | $333.76 | $333.76 | 1,903,700 | — | — |
| 2022-01-28 | $315.91 | $315.91 | 1,348,400 | — | — |
| 2022-01-27 | $306.52 | $306.52 | 1,421,800 | — | — |
| 2022-01-26 | $302.76 | $302.76 | 1,457,500 | — | — |
| 2022-01-25 | $308.83 | $308.83 | 1,347,900 | — | — |
| 2022-01-24 | $321.62 | $321.62 | 2,444,700 | — | — |
| 2022-01-21 | $313.02 | $313.02 | 1,731,600 | — | — |
| 2022-01-20 | $322.53 | $322.53 | 1,362,500 | — | — |
| 2022-01-19 | $330.95 | $330.95 | 997,000 | — | — |
| 2022-01-18 | $332.53 | $332.53 | 1,376,300 | — | — |
| 2022-01-14 | $328.98 | $328.98 | 1,850,400 | — | — |
| 2022-01-13 | $336.27 | $336.27 | 1,479,400 | — | — |
| 2022-01-12 | $352.72 | $352.72 | 1,461,600 | — | — |
| 2022-01-11 | $346.75 | $346.75 | 1,703,100 | — | — |
| 2022-01-10 | $348.43 | $348.43 | 4,235,900 | — | — |
| 2022-01-07 | $355.21 | $355.21 | 2,212,200 | — | — |
| 2022-01-06 | $368.77 | $368.77 | 1,660,200 | — | — |
| 2022-01-05 | $362.48 | $362.48 | 1,543,600 | — | — |
| 2022-01-04 | $380.82 | $380.82 | 1,199,600 | — | — |
| 2022-01-03 | $387.56 | $387.56 | 1,321,900 | — | — |