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
- 2004-11-05 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 | $278.89 | $318.95 | 124,800 | — | — |
| 2022-12-29 | $283.33 | $324.03 | 108,300 | — | — |
| 2022-12-28 | $276.45 | $316.16 | 139,200 | — | — |
| 2022-12-27 | $279.85 | $320.05 | 161,200 | — | — |
| 2022-12-23 | $280.85 | $321.19 | 243,100 | — | — |
| 2022-12-22 | $281.76 | $322.23 | 314,100 | — | — |
| 2022-12-21 | $277.98 | $317.91 | 381,600 | — | — |
| 2022-12-20 | $266.65 | $304.95 | 218,900 | — | — |
| 2022-12-19 | $271.48 | $310.48 | 338,200 | — | — |
| 2022-12-16 | $278.59 | $318.61 | 597,700 | — | — |
| 2022-12-15 | $278.54 | $318.55 | 345,700 | — | — |
| 2022-12-14 | $285.53 | $326.54 | 308,700 | — | — |
| 2022-12-13 | $289.44 | $331.01 | 412,100 | — | — |
| 2022-12-12 | $286.75 | $327.94 | 425,900 | — | — |
| 2022-12-09 | $280.93 | $321.28 | 273,600 | — | — |
| 2022-12-08 | $283.16 | $323.83 | 364,100 | — | — |
| 2022-12-07 | $275.14 | $314.66 | 391,800 | — | — |
| 2022-12-06 | $285.05 | $325.99 | 464,300 | — | — |
| 2022-12-05 | $284.78 | $325.69 | 567,600 | — | — |
| 2022-12-02 | $281.16 | $321.55 | 456,500 | — | — |
| 2022-12-01 | $273.27 | $312.52 | 429,800 | — | — |
| 2022-11-30 | $267.92 | $306.40 | 590,500 | — | — |
| 2022-11-29 | $256.08 | $292.86 | 195,500 | — | — |
| 2022-11-28 | $254.62 | $291.19 | 167,100 | — | — |
| 2022-11-25 | $256.84 | $293.73 | 62,900 | — | — |
| 2022-11-23 | $256.81 | $293.70 | 175,800 | — | — |
| 2022-11-22 | $256.28 | $293.09 | 184,100 | — | — |
| 2022-11-21 | $255.88 | $292.63 | 213,300 | — | — |
| 2022-11-18 | $259.79 | $297.11 | 284,300 | — | — |
| 2022-11-17 | $256.51 | $293.35 | 221,200 | — | — |
| 2022-11-16 | $262.24 | $299.91 | 256,900 | — | — |
| 2022-11-15 | $264.70 | $302.72 | 262,000 | — | — |
| 2022-11-14 | $266.59 | $304.88 | 552,700 | — | — |
| 2022-11-11 | $283.30 | $323.99 | 508,200 | — | — |
| 2022-11-10 | $277.47 | $317.33 | 678,800 | — | — |
| 2022-11-09 | $251.92 | $288.11 | 592,000 | — | — |
| 2022-11-08 | $246.89 | $282.35 | 515,900 | — | — |
| 2022-11-07 | $238.19 | $272.40 | 220,600 | — | — |
| 2022-11-04 | $233.99 | $267.60 | 616,000 | — | — |
| 2022-11-03 | $228.87 | $261.74 | 269,100 | — | — |
| 2022-11-02 | $232.09 | $265.43 | 441,500 | — | — |
| 2022-11-01 | $238.57 | $272.84 | 310,800 | — | — |
| 2022-10-31 | $244.04 | $278.29 | 276,400 | — | — |
| 2022-10-28 | $244.57 | $278.90 | 474,400 | — | — |
| 2022-10-27 | $237.80 | $271.18 | 368,500 | — | — |
| 2022-10-26 | $238.30 | $271.75 | 488,100 | — | — |
| 2022-10-25 | $246.77 | $281.41 | 767,300 | — | — |
| 2022-10-24 | $241.87 | $275.82 | 288,400 | — | — |
| 2022-10-21 | $243.02 | $277.13 | 374,000 | — | — |
| 2022-10-20 | $231.48 | $263.97 | 336,300 | — | — |
| 2022-10-19 | $233.47 | $266.24 | 442,200 | — | — |
| 2022-10-18 | $241.16 | $275.01 | 387,000 | — | — |
| 2022-10-17 | $235.86 | $268.96 | 270,000 | — | — |
| 2022-10-14 | $229.77 | $262.02 | 276,900 | — | — |
| 2022-10-13 | $238.90 | $272.43 | 273,300 | — | — |
| 2022-10-12 | $237.15 | $270.44 | 273,800 | — | — |
| 2022-10-11 | $231.60 | $264.11 | 333,300 | — | — |
| 2022-10-10 | $232.81 | $265.49 | 260,300 | — | — |
| 2022-10-07 | $235.62 | $268.69 | 278,300 | — | — |
| 2022-10-06 | $238.25 | $271.69 | 230,100 | — | — |
| 2022-10-05 | $239.54 | $273.16 | 337,800 | — | — |
| 2022-10-04 | $236.14 | $269.28 | 287,300 | — | — |
| 2022-10-03 | $231.59 | $264.10 | 411,300 | — | — |
| 2022-09-30 | $222.49 | $253.72 | 414,100 | — | — |
| 2022-09-29 | $224.60 | $256.12 | 367,600 | — | — |
| 2022-09-28 | $223.16 | $254.48 | 277,900 | — | — |
| 2022-09-27 | $219.06 | $249.81 | 211,900 | — | — |
| 2022-09-26 | $225.39 | $257.03 | 236,600 | — | — |
| 2022-09-23 | $227.48 | $259.41 | 312,700 | — | — |
| 2022-09-22 | $227.90 | $259.89 | 343,500 | — | — |
| 2022-09-21 | $234.39 | $267.29 | 338,800 | — | — |
| 2022-09-20 | $235.80 | $268.90 | 430,300 | — | — |
| 2022-09-19 | $238.53 | $272.01 | 536,900 | — | — |
| 2022-09-16 | $252.10 | $287.48 | 1,155,700 | — | — |
| 2022-09-15 | $256.81 | $292.86 | 352,500 | — | — |
| 2022-09-14 | $262.93 | $299.83 | 391,900 | — | — |
| 2022-09-13 | $261.54 | $298.25 | 382,900 | — | — |
| 2022-09-12 | $264.03 | $301.09 | 405,400 | — | — |
| 2022-09-09 | $265.93 | $303.26 | 363,400 | — | — |
| 2022-09-08 | $256.94 | $293.00 | 328,000 | — | — |
| 2022-09-07 | $247.72 | $282.49 | 449,100 | — | — |
| 2022-09-06 | $242.58 | $276.63 | 453,300 | — | — |
| 2022-09-02 | $249.91 | $284.99 | 346,300 | — | — |
| 2022-09-01 | $251.32 | $286.59 | 355,200 | — | — |
| 2022-08-31 | $248.59 | $283.48 | 416,400 | — | — |
| 2022-08-30 | $244.00 | $278.25 | 857,600 | — | — |
| 2022-08-29 | $242.48 | $276.51 | 513,000 | — | — |
| 2022-08-26 | $244.95 | $279.33 | 273,800 | — | — |
| 2022-08-25 | $255.99 | $291.92 | 316,700 | — | — |
| 2022-08-24 | $254.03 | $289.69 | 410,300 | — | — |
| 2022-08-23 | $251.75 | $287.09 | 270,500 | — | — |
| 2022-08-22 | $258.07 | $294.29 | 251,500 | — | — |
| 2022-08-19 | $262.31 | $299.13 | 169,400 | — | — |
| 2022-08-18 | $272.53 | $310.78 | 131,600 | — | — |
| 2022-08-17 | $274.25 | $312.74 | 209,100 | — | — |
| 2022-08-16 | $277.52 | $316.47 | 132,800 | — | — |
| 2022-08-15 | $276.58 | $315.40 | 247,800 | — | — |
| 2022-08-12 | $270.86 | $308.88 | 162,000 | — | — |
| 2022-08-11 | $265.99 | $303.32 | 165,300 | — | — |
| 2022-08-10 | $269.73 | $307.59 | 308,700 | — | — |
| 2022-08-09 | $265.23 | $302.46 | 401,300 | — | — |
| 2022-08-08 | $268.91 | $306.65 | 351,700 | — | — |
| 2022-08-05 | $264.23 | $301.32 | 198,900 | — | — |
| 2022-08-04 | $269.43 | $307.25 | 349,700 | — | — |
| 2022-08-03 | $266.39 | $303.78 | 387,300 | — | — |
| 2022-08-02 | $271.79 | $309.94 | 224,100 | — | — |
| 2022-08-01 | $269.40 | $306.41 | 302,100 | — | — |
| 2022-07-29 | $270.78 | $307.98 | 308,100 | — | — |
| 2022-07-28 | $267.39 | $304.13 | 405,000 | — | — |
| 2022-07-27 | $258.23 | $293.71 | 306,000 | — | — |
| 2022-07-26 | $256.37 | $291.59 | 277,100 | — | — |
| 2022-07-25 | $264.71 | $301.08 | 465,400 | — | — |
| 2022-07-22 | $270.84 | $308.05 | 394,700 | — | — |
| 2022-07-21 | $270.67 | $307.86 | 560,000 | — | — |
| 2022-07-20 | $267.41 | $304.15 | 532,600 | — | — |
| 2022-07-19 | $274.74 | $312.49 | 509,800 | — | — |
| 2022-07-18 | $266.92 | $303.59 | 271,300 | — | — |
| 2022-07-15 | $266.57 | $303.20 | 256,500 | — | — |
| 2022-07-14 | $260.30 | $296.06 | 311,800 | — | — |
| 2022-07-13 | $259.46 | $295.11 | 239,500 | — | — |
| 2022-07-12 | $256.67 | $291.94 | 238,300 | — | — |
| 2022-07-11 | $261.86 | $297.84 | 175,000 | — | — |
| 2022-07-08 | $266.11 | $302.67 | 203,600 | — | — |
| 2022-07-07 | $267.58 | $304.34 | 296,500 | — | — |
| 2022-07-06 | $259.63 | $295.30 | 386,200 | — | — |
| 2022-07-05 | $264.77 | $301.15 | 384,400 | — | — |
| 2022-07-01 | $257.77 | $293.19 | 383,800 | — | — |
| 2022-06-30 | $256.01 | $291.18 | 385,100 | — | — |
| 2022-06-29 | $260.49 | $296.28 | 312,200 | — | — |
| 2022-06-28 | $265.63 | $302.13 | 403,400 | — | — |
| 2022-06-27 | $272.00 | $309.37 | 271,300 | — | — |
| 2022-06-24 | $277.64 | $315.79 | 999,500 | — | — |
| 2022-06-23 | $272.73 | $310.20 | 224,200 | — | — |
| 2022-06-22 | $269.04 | $306.00 | 195,700 | — | — |
| 2022-06-21 | $265.74 | $302.25 | 205,600 | — | — |
| 2022-06-17 | $264.21 | $300.51 | 510,900 | — | — |
| 2022-06-16 | $269.12 | $306.10 | 219,100 | — | — |
| 2022-06-15 | $270.04 | $307.14 | 181,100 | — | — |
| 2022-06-14 | $268.48 | $305.37 | 169,200 | — | — |
| 2022-06-13 | $267.78 | $304.57 | 236,500 | — | — |
| 2022-06-10 | $273.89 | $311.52 | 219,600 | — | — |
| 2022-06-09 | $274.01 | $311.66 | 183,100 | — | — |
| 2022-06-08 | $281.01 | $319.62 | 251,200 | — | — |
| 2022-06-07 | $284.49 | $323.58 | 140,800 | — | — |
| 2022-06-06 | $281.43 | $320.10 | 164,500 | — | — |
| 2022-06-03 | $278.48 | $316.74 | 253,500 | — | — |
| 2022-06-02 | $287.39 | $326.88 | 227,400 | — | — |
| 2022-06-01 | $276.91 | $314.96 | 317,900 | — | — |
| 2022-05-31 | $281.68 | $320.38 | 607,200 | — | — |
| 2022-05-27 | $287.89 | $327.44 | 203,500 | — | — |
| 2022-05-26 | $282.12 | $320.88 | 216,000 | — | — |
| 2022-05-25 | $276.54 | $314.54 | 312,600 | — | — |
| 2022-05-24 | $279.02 | $317.36 | 340,400 | — | — |
| 2022-05-23 | $282.85 | $321.71 | 503,000 | — | — |
| 2022-05-20 | $279.31 | $317.69 | 396,100 | — | — |
| 2022-05-19 | $267.94 | $304.75 | 425,800 | — | — |
| 2022-05-18 | $250.18 | $284.55 | 297,800 | — | — |
| 2022-05-17 | $260.31 | $296.08 | 199,800 | — | — |
| 2022-05-16 | $257.90 | $293.33 | 328,700 | — | — |
| 2022-05-13 | $263.38 | $299.57 | 290,000 | — | — |
| 2022-05-12 | $257.26 | $292.61 | 238,600 | — | — |
| 2022-05-11 | $252.97 | $287.73 | 231,900 | — | — |
| 2022-05-10 | $255.52 | $290.63 | 315,800 | — | — |
| 2022-05-09 | $257.01 | $292.32 | 599,900 | — | — |
| 2022-05-06 | $265.04 | $301.46 | 354,100 | — | — |
| 2022-05-05 | $275.97 | $313.89 | 498,200 | — | — |
| 2022-05-04 | $280.74 | $319.31 | 711,900 | — | — |
| 2022-05-03 | $265.08 | $301.50 | 373,400 | — | — |
| 2022-05-02 | $261.45 | $296.58 | 421,500 | — | — |
| 2022-04-29 | $263.61 | $299.03 | 431,300 | — | — |
| 2022-04-28 | $271.53 | $308.01 | 423,800 | — | — |
| 2022-04-27 | $261.27 | $296.37 | 363,000 | — | — |
| 2022-04-26 | $260.81 | $295.85 | 413,200 | — | — |
| 2022-04-25 | $267.95 | $303.95 | 448,300 | — | — |
| 2022-04-22 | $265.93 | $301.66 | 492,000 | — | — |
| 2022-04-21 | $272.88 | $309.54 | 559,100 | — | — |
| 2022-04-20 | $273.93 | $310.73 | 908,900 | — | — |
| 2022-04-19 | $263.71 | $299.14 | 1,289,900 | — | — |
| 2022-04-18 | $257.12 | $291.66 | 438,100 | — | — |
| 2022-04-14 | $265.45 | $301.11 | 330,900 | — | — |
| 2022-04-13 | $271.58 | $308.07 | 688,400 | — | — |
| 2022-04-12 | $273.95 | $310.76 | 418,700 | — | — |
| 2022-04-11 | $280.84 | $318.57 | 516,000 | — | — |
| 2022-04-08 | $281.06 | $318.82 | 337,600 | — | — |
| 2022-04-07 | $287.24 | $325.83 | 602,300 | — | — |
| 2022-04-06 | $287.83 | $326.50 | 1,001,800 | — | — |
| 2022-04-05 | $307.60 | $348.93 | 929,800 | — | — |
| 2022-04-04 | $345.51 | $391.93 | 406,700 | — | — |
| 2022-04-01 | $339.44 | $385.04 | 338,800 | — | — |
| 2022-03-31 | $340.20 | $385.91 | 431,500 | — | — |
| 2022-03-30 | $346.91 | $393.52 | 343,200 | — | — |
| 2022-03-29 | $357.31 | $405.31 | 311,000 | — | — |
| 2022-03-28 | $359.74 | $408.07 | 254,300 | — | — |
| 2022-03-25 | $351.89 | $399.17 | 267,400 | — | — |
| 2022-03-24 | $353.60 | $401.11 | 219,300 | — | — |
| 2022-03-23 | $346.61 | $393.18 | 303,400 | — | — |
| 2022-03-22 | $352.45 | $399.80 | 369,800 | — | — |
| 2022-03-21 | $348.68 | $395.53 | 294,700 | — | — |
| 2022-03-18 | $353.84 | $401.38 | 519,100 | — | — |
| 2022-03-17 | $354.34 | $401.95 | 273,000 | — | — |
| 2022-03-16 | $354.41 | $402.03 | 293,300 | — | — |
| 2022-03-15 | $347.51 | $394.20 | 185,400 | — | — |
| 2022-03-14 | $343.84 | $390.03 | 203,300 | — | — |
| 2022-03-11 | $342.59 | $388.62 | 235,400 | — | — |
| 2022-03-10 | $342.80 | $388.86 | 318,600 | — | — |
| 2022-03-09 | $348.44 | $395.25 | 298,800 | — | — |
| 2022-03-08 | $340.96 | $386.77 | 293,800 | — | — |
| 2022-03-07 | $353.99 | $401.55 | 356,200 | — | — |
| 2022-03-04 | $368.33 | $417.82 | 285,100 | — | — |
| 2022-03-03 | $360.68 | $409.14 | 377,100 | — | — |
| 2022-03-02 | $378.56 | $429.42 | 193,000 | — | — |
| 2022-03-01 | $379.89 | $430.93 | 285,300 | — | — |
| 2022-02-28 | $381.43 | $432.68 | 281,700 | — | — |
| 2022-02-25 | $379.32 | $430.28 | 182,200 | — | — |
| 2022-02-24 | $377.00 | $427.65 | 248,500 | — | — |
| 2022-02-23 | $368.42 | $417.92 | 182,200 | — | — |
| 2022-02-22 | $373.15 | $423.28 | 225,300 | — | — |
| 2022-02-18 | $372.01 | $421.99 | 225,400 | — | — |
| 2022-02-17 | $374.88 | $425.25 | 146,600 | — | — |
| 2022-02-16 | $374.78 | $425.13 | 207,500 | — | — |
| 2022-02-15 | $381.84 | $433.14 | 237,900 | — | — |
| 2022-02-14 | $370.33 | $420.08 | 314,900 | — | — |
| 2022-02-11 | $378.00 | $428.78 | 370,300 | — | — |
| 2022-02-10 | $369.83 | $419.52 | 259,400 | — | — |
| 2022-02-09 | $370.98 | $420.82 | 320,700 | — | — |
| 2022-02-08 | $368.09 | $417.54 | 351,700 | — | — |
| 2022-02-07 | $370.35 | $419.31 | 311,800 | — | — |
| 2022-02-04 | $366.71 | $415.19 | 447,300 | — | — |
| 2022-02-03 | $349.92 | $396.18 | 240,900 | — | — |
| 2022-02-02 | $344.26 | $389.77 | 320,500 | — | — |
| 2022-02-01 | $350.72 | $397.09 | 264,300 | — | — |
| 2022-01-31 | $344.48 | $390.02 | 362,000 | — | — |
| 2022-01-28 | $335.31 | $379.64 | 398,700 | — | — |
| 2022-01-27 | $330.12 | $373.76 | 465,700 | — | — |
| 2022-01-26 | $332.65 | $376.63 | 634,800 | — | — |
| 2022-01-25 | $352.01 | $398.55 | 380,700 | — | — |
| 2022-01-24 | $365.22 | $413.50 | 335,400 | — | — |
| 2022-01-21 | $364.58 | $412.78 | 292,600 | — | — |
| 2022-01-20 | $369.29 | $418.11 | 267,700 | — | — |
| 2022-01-19 | $373.42 | $422.79 | 287,300 | — | — |
| 2022-01-18 | $364.91 | $413.15 | 252,700 | — | — |
| 2022-01-14 | $371.54 | $420.66 | 287,000 | — | — |
| 2022-01-13 | $363.92 | $412.03 | 174,800 | — | — |
| 2022-01-12 | $371.37 | $420.47 | 233,700 | — | — |
| 2022-01-11 | $380.54 | $430.85 | 180,700 | — | — |
| 2022-01-10 | $380.81 | $431.16 | 214,100 | — | — |
| 2022-01-07 | $378.74 | $428.81 | 199,500 | — | — |
| 2022-01-06 | $373.35 | $422.71 | 231,400 | — | — |
| 2022-01-05 | $379.03 | $429.14 | 204,500 | — | — |
| 2022-01-04 | $394.37 | $446.51 | 292,700 | — | — |
| 2022-01-03 | $396.83 | $449.29 | 178,600 | — | — |