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
- 2003-07-02 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 | $330.22 | $330.22 | 272,300 | — | — |
| 2022-12-29 | $333.27 | $333.27 | 202,700 | — | — |
| 2022-12-28 | $332.42 | $332.42 | 165,600 | — | — |
| 2022-12-27 | $334.37 | $334.37 | 266,600 | — | — |
| 2022-12-23 | $335.08 | $335.08 | 194,900 | — | — |
| 2022-12-22 | $335.32 | $335.32 | 203,500 | — | — |
| 2022-12-21 | $333.77 | $333.77 | 409,800 | — | — |
| 2022-12-20 | $329.40 | $329.40 | 794,200 | — | — |
| 2022-12-19 | $331.65 | $331.65 | 688,800 | — | — |
| 2022-12-16 | $334.89 | $334.89 | 1,222,200 | — | — |
| 2022-12-15 | $338.94 | $338.94 | 784,700 | — | — |
| 2022-12-14 | $349.51 | $349.51 | 778,100 | — | — |
| 2022-12-13 | $348.70 | $348.70 | 721,700 | — | — |
| 2022-12-12 | $353.06 | $353.06 | 705,200 | — | — |
| 2022-12-09 | $341.15 | $341.15 | 608,700 | — | — |
| 2022-12-08 | $339.75 | $339.75 | 228,000 | — | — |
| 2022-12-07 | $339.28 | $339.28 | 381,800 | — | — |
| 2022-12-06 | $335.63 | $335.63 | 382,900 | — | — |
| 2022-12-05 | $335.11 | $335.11 | 262,900 | — | — |
| 2022-12-02 | $334.17 | $334.17 | 437,100 | — | — |
| 2022-12-01 | $334.83 | $334.83 | 372,400 | — | — |
| 2022-11-30 | $336.77 | $336.77 | 1,422,700 | — | — |
| 2022-11-29 | $322.72 | $322.72 | 497,100 | — | — |
| 2022-11-28 | $326.53 | $326.53 | 560,700 | — | — |
| 2022-11-25 | $327.08 | $327.08 | 228,200 | — | — |
| 2022-11-23 | $320.58 | $320.58 | 474,000 | — | — |
| 2022-11-22 | $316.55 | $316.55 | 578,900 | — | — |
| 2022-11-21 | $316.89 | $316.89 | 690,700 | — | — |
| 2022-11-18 | $317.75 | $317.75 | 608,600 | — | — |
| 2022-11-17 | $312.10 | $312.10 | 444,700 | — | — |
| 2022-11-16 | $312.82 | $312.82 | 387,300 | — | — |
| 2022-11-15 | $312.03 | $312.03 | 878,300 | — | — |
| 2022-11-14 | $314.68 | $314.68 | 576,200 | — | — |
| 2022-11-11 | $317.50 | $317.50 | 748,500 | — | — |
| 2022-11-10 | $329.69 | $329.69 | 428,600 | — | — |
| 2022-11-09 | $326.80 | $326.80 | 486,100 | — | — |
| 2022-11-08 | $334.97 | $334.97 | 391,500 | — | — |
| 2022-11-07 | $330.88 | $330.88 | 430,000 | — | — |
| 2022-11-04 | $330.55 | $330.55 | 762,100 | — | — |
| 2022-11-03 | $352.95 | $352.95 | 327,300 | — | — |
| 2022-11-02 | $350.34 | $350.34 | 423,700 | — | — |
| 2022-11-01 | $355.97 | $355.97 | 447,500 | — | — |
| 2022-10-31 | $358.86 | $358.86 | 672,200 | — | — |
| 2022-10-28 | $354.50 | $354.50 | 578,700 | — | — |
| 2022-10-27 | $351.79 | $351.79 | 914,300 | — | — |
| 2022-10-26 | $369.23 | $369.23 | 567,400 | — | — |
| 2022-10-25 | $366.25 | $366.25 | 567,200 | — | — |
| 2022-10-24 | $364.59 | $364.59 | 493,100 | — | — |
| 2022-10-21 | $360.38 | $360.38 | 1,068,900 | — | — |
| 2022-10-20 | $354.36 | $354.36 | 530,200 | — | — |
| 2022-10-19 | $353.21 | $353.21 | 577,300 | — | — |
| 2022-10-18 | $359.60 | $359.60 | 396,600 | — | — |
| 2022-10-17 | $352.46 | $352.46 | 427,500 | — | — |
| 2022-10-14 | $351.86 | $351.86 | 516,400 | — | — |
| 2022-10-13 | $357.19 | $357.19 | 341,000 | — | — |
| 2022-10-12 | $351.00 | $351.00 | 285,200 | — | — |
| 2022-10-11 | $352.69 | $352.69 | 455,700 | — | — |
| 2022-10-10 | $350.45 | $350.45 | 292,500 | — | — |
| 2022-10-07 | $348.76 | $348.76 | 545,400 | — | — |
| 2022-10-06 | $354.07 | $354.07 | 410,100 | — | — |
| 2022-10-05 | $354.47 | $354.47 | 430,600 | — | — |
| 2022-10-04 | $348.47 | $348.47 | 408,800 | — | — |
| 2022-10-03 | $339.33 | $339.33 | 306,600 | — | — |
| 2022-09-30 | $329.84 | $329.84 | 442,200 | — | — |
| 2022-09-29 | $331.10 | $331.10 | 432,800 | — | — |
| 2022-09-28 | $333.60 | $333.60 | 338,900 | — | — |
| 2022-09-27 | $328.20 | $328.20 | 313,000 | — | — |
| 2022-09-26 | $326.82 | $326.82 | 365,300 | — | — |
| 2022-09-23 | $328.74 | $328.74 | 333,700 | — | — |
| 2022-09-22 | $329.51 | $329.51 | 357,000 | — | — |
| 2022-09-21 | $331.92 | $331.92 | 340,100 | — | — |
| 2022-09-20 | $337.90 | $337.90 | 612,900 | — | — |
| 2022-09-19 | $343.77 | $343.77 | 764,500 | — | — |
| 2022-09-16 | $339.37 | $339.37 | 1,345,100 | — | — |
| 2022-09-15 | $341.73 | $341.73 | 652,500 | — | — |
| 2022-09-14 | $336.09 | $336.09 | 691,200 | — | — |
| 2022-09-13 | $343.39 | $343.39 | 280,200 | — | — |
| 2022-09-12 | $349.36 | $349.36 | 406,500 | — | — |
| 2022-09-09 | $348.23 | $348.23 | 444,000 | — | — |
| 2022-09-08 | $353.42 | $353.42 | 387,800 | — | — |
| 2022-09-07 | $346.12 | $346.12 | 336,900 | — | — |
| 2022-09-06 | $338.69 | $338.69 | 458,900 | — | — |
| 2022-09-02 | $338.22 | $338.22 | 314,000 | — | — |
| 2022-09-01 | $341.12 | $341.12 | 347,100 | — | — |
| 2022-08-31 | $337.37 | $337.37 | 742,900 | — | — |
| 2022-08-30 | $335.99 | $335.99 | 401,700 | — | — |
| 2022-08-29 | $344.96 | $344.96 | 527,700 | — | — |
| 2022-08-26 | $338.51 | $338.51 | 1,148,800 | — | — |
| 2022-08-25 | $327.50 | $327.50 | 237,700 | — | — |
| 2022-08-24 | $323.93 | $323.93 | 239,200 | — | — |
| 2022-08-23 | $321.99 | $321.99 | 353,200 | — | — |
| 2022-08-22 | $329.50 | $329.50 | 244,300 | — | — |
| 2022-08-19 | $331.71 | $331.71 | 270,900 | — | — |
| 2022-08-18 | $328.79 | $328.79 | 411,800 | — | — |
| 2022-08-17 | $331.92 | $331.92 | 191,400 | — | — |
| 2022-08-16 | $334.43 | $334.43 | 310,200 | — | — |
| 2022-08-15 | $333.39 | $333.39 | 354,700 | — | — |
| 2022-08-12 | $332.43 | $332.43 | 282,800 | — | — |
| 2022-08-11 | $328.40 | $328.40 | 233,700 | — | — |
| 2022-08-10 | $329.77 | $329.77 | 304,900 | — | — |
| 2022-08-09 | $327.04 | $327.04 | 283,900 | — | — |
| 2022-08-08 | $327.70 | $327.70 | 206,000 | — | — |
| 2022-08-05 | $324.91 | $324.91 | 263,500 | — | — |
| 2022-08-04 | $323.32 | $323.32 | 367,100 | — | — |
| 2022-08-03 | $328.06 | $328.06 | 262,200 | — | — |
| 2022-08-02 | $327.04 | $327.04 | 255,100 | — | — |
| 2022-08-01 | $324.95 | $324.95 | 353,700 | — | — |
| 2022-07-29 | $327.72 | $327.72 | 399,400 | — | — |
| 2022-07-28 | $317.09 | $317.09 | 441,000 | — | — |
| 2022-07-27 | $305.85 | $305.85 | 390,900 | — | — |
| 2022-07-26 | $308.68 | $308.68 | 281,100 | — | — |
| 2022-07-25 | $307.71 | $307.71 | 427,700 | — | — |
| 2022-07-22 | $301.67 | $301.67 | 595,400 | — | — |
| 2022-07-21 | $302.52 | $302.52 | 340,600 | — | — |
| 2022-07-20 | $299.14 | $299.14 | 856,800 | — | — |
| 2022-07-19 | $304.95 | $304.95 | 329,400 | — | — |
| 2022-07-18 | $298.02 | $298.02 | 351,900 | — | — |
| 2022-07-15 | $298.89 | $298.89 | 454,200 | — | — |
| 2022-07-14 | $285.07 | $285.07 | 278,900 | — | — |
| 2022-07-13 | $282.34 | $282.34 | 227,000 | — | — |
| 2022-07-12 | $285.39 | $285.39 | 343,600 | — | — |
| 2022-07-11 | $285.99 | $285.99 | 254,800 | — | — |
| 2022-07-08 | $285.21 | $285.21 | 282,100 | — | — |
| 2022-07-07 | $279.16 | $279.16 | 249,700 | — | — |
| 2022-07-06 | $280.72 | $280.72 | 362,700 | — | — |
| 2022-07-05 | $278.61 | $278.61 | 403,000 | — | — |
| 2022-07-01 | $282.90 | $282.90 | 344,500 | — | — |
| 2022-06-30 | $279.61 | $279.61 | 614,200 | — | — |
| 2022-06-29 | $281.46 | $281.46 | 418,600 | — | — |
| 2022-06-28 | $272.23 | $272.23 | 246,200 | — | — |
| 2022-06-27 | $274.56 | $274.56 | 350,000 | — | — |
| 2022-06-24 | $267.13 | $267.13 | 1,424,900 | — | — |
| 2022-06-23 | $265.61 | $265.61 | 339,300 | — | — |
| 2022-06-22 | $260.55 | $260.55 | 312,900 | — | — |
| 2022-06-21 | $258.58 | $258.58 | 550,700 | — | — |
| 2022-06-17 | $251.75 | $251.75 | 777,900 | — | — |
| 2022-06-16 | $254.73 | $254.73 | 505,900 | — | — |
| 2022-06-15 | $260.34 | $260.34 | 449,300 | — | — |
| 2022-06-14 | $261.69 | $261.69 | 458,800 | — | — |
| 2022-06-13 | $262.19 | $262.19 | 412,400 | — | — |
| 2022-06-10 | $276.41 | $276.41 | 379,300 | — | — |
| 2022-06-09 | $276.99 | $276.99 | 442,600 | — | — |
| 2022-06-08 | $283.45 | $283.45 | 205,700 | — | — |
| 2022-06-07 | $288.10 | $288.10 | 213,000 | — | — |
| 2022-06-06 | $286.65 | $286.65 | 309,600 | — | — |
| 2022-06-03 | $281.74 | $281.74 | 314,800 | — | — |
| 2022-06-02 | $289.19 | $289.19 | 526,400 | — | — |
| 2022-06-01 | $287.38 | $287.38 | 727,400 | — | — |
| 2022-05-31 | $290.22 | $290.22 | 617,800 | — | — |
| 2022-05-27 | $305.08 | $305.08 | 642,800 | — | — |
| 2022-05-26 | $299.02 | $299.02 | 590,400 | — | — |
| 2022-05-25 | $314.68 | $314.68 | 383,800 | — | — |
| 2022-05-24 | $312.59 | $312.59 | 280,600 | — | — |
| 2022-05-23 | $311.81 | $311.81 | 316,300 | — | — |
| 2022-05-20 | $309.53 | $309.53 | 392,000 | — | — |
| 2022-05-19 | $309.32 | $309.32 | 482,300 | — | — |
| 2022-05-18 | $304.00 | $304.00 | 600,200 | — | — |
| 2022-05-17 | $307.68 | $307.68 | 389,200 | — | — |
| 2022-05-16 | $303.58 | $303.58 | 425,500 | — | — |
| 2022-05-13 | $295.89 | $295.89 | 290,100 | — | — |
| 2022-05-12 | $289.71 | $289.71 | 355,700 | — | — |
| 2022-05-11 | $288.54 | $288.54 | 434,700 | — | — |
| 2022-05-10 | $292.50 | $292.50 | 434,100 | — | — |
| 2022-05-09 | $296.50 | $296.50 | 406,800 | — | — |
| 2022-05-06 | $308.11 | $308.11 | 311,800 | — | — |
| 2022-05-05 | $311.56 | $311.56 | 401,400 | — | — |
| 2022-05-04 | $312.10 | $312.10 | 306,600 | — | — |
| 2022-05-03 | $307.02 | $307.02 | 287,400 | — | — |
| 2022-05-02 | $306.45 | $306.45 | 434,600 | — | — |
| 2022-04-29 | $313.45 | $313.45 | 490,500 | — | — |
| 2022-04-28 | $315.38 | $315.38 | 707,100 | — | — |
| 2022-04-27 | $323.84 | $323.84 | 555,600 | — | — |
| 2022-04-26 | $321.55 | $321.55 | 388,600 | — | — |
| 2022-04-25 | $326.72 | $326.72 | 317,500 | — | — |
| 2022-04-22 | $325.18 | $325.18 | 470,600 | — | — |
| 2022-04-21 | $340.76 | $340.76 | 242,100 | — | — |
| 2022-04-20 | $347.53 | $347.53 | 339,000 | — | — |
| 2022-04-19 | $335.57 | $335.57 | 311,400 | — | — |
| 2022-04-18 | $332.76 | $332.76 | 222,800 | — | — |
| 2022-04-14 | $335.94 | $335.94 | 232,800 | — | — |
| 2022-04-13 | $334.17 | $334.17 | 291,800 | — | — |
| 2022-04-12 | $331.88 | $331.88 | 261,300 | — | — |
| 2022-04-11 | $333.06 | $333.06 | 396,800 | — | — |
| 2022-04-08 | $337.60 | $337.60 | 366,400 | — | — |
| 2022-04-07 | $342.30 | $342.30 | 283,400 | — | — |
| 2022-04-06 | $338.72 | $338.72 | 377,400 | — | — |
| 2022-04-05 | $329.29 | $329.29 | 354,800 | — | — |
| 2022-04-04 | $328.67 | $328.67 | 447,400 | — | — |
| 2022-04-01 | $339.41 | $339.41 | 261,200 | — | — |
| 2022-03-31 | $333.59 | $333.59 | 388,300 | — | — |
| 2022-03-30 | $341.38 | $341.38 | 222,300 | — | — |
| 2022-03-29 | $343.43 | $343.43 | 223,000 | — | — |
| 2022-03-28 | $342.61 | $342.61 | 317,600 | — | — |
| 2022-03-25 | $340.11 | $340.11 | 217,700 | — | — |
| 2022-03-24 | $337.50 | $337.50 | 393,900 | — | — |
| 2022-03-23 | $331.86 | $331.86 | 295,600 | — | — |
| 2022-03-22 | $338.17 | $338.17 | 239,600 | — | — |
| 2022-03-21 | $337.34 | $337.34 | 403,300 | — | — |
| 2022-03-18 | $343.35 | $343.35 | 810,600 | — | — |
| 2022-03-17 | $337.41 | $337.41 | 421,700 | — | — |
| 2022-03-16 | $329.85 | $329.85 | 512,100 | — | — |
| 2022-03-15 | $327.77 | $327.77 | 559,900 | — | — |
| 2022-03-14 | $308.70 | $308.70 | 397,600 | — | — |
| 2022-03-11 | $313.11 | $313.11 | 290,900 | — | — |
| 2022-03-10 | $316.22 | $316.22 | 439,600 | — | — |
| 2022-03-09 | $312.25 | $312.25 | 460,500 | — | — |
| 2022-03-08 | $308.57 | $308.57 | 623,100 | — | — |
| 2022-03-07 | $311.82 | $311.82 | 573,600 | — | — |
| 2022-03-04 | $323.63 | $323.63 | 559,000 | — | — |
| 2022-03-03 | $314.12 | $314.12 | 589,400 | — | — |
| 2022-03-02 | $308.51 | $308.51 | 1,055,600 | — | — |
| 2022-03-01 | $311.88 | $311.88 | 13,995,600 | — | — |
| 2022-02-28 | $306.87 | $306.87 | 1,832,600 | — | — |
| 2022-02-25 | $318.34 | $318.34 | 336,600 | — | — |
| 2022-02-24 | $307.53 | $307.53 | 314,700 | — | — |
| 2022-02-23 | $303.93 | $303.93 | 225,100 | — | — |
| 2022-02-22 | $307.68 | $307.68 | 356,800 | — | — |
| 2022-02-18 | $314.87 | $314.87 | 324,600 | — | — |
| 2022-02-17 | $319.84 | $319.84 | 308,800 | — | — |
| 2022-02-16 | $322.43 | $322.43 | 352,900 | — | — |
| 2022-02-15 | $319.79 | $319.79 | 452,700 | — | — |
| 2022-02-14 | $307.51 | $307.51 | 442,000 | — | — |
| 2022-02-11 | $303.23 | $303.23 | 321,200 | — | — |
| 2022-02-10 | $306.16 | $306.16 | 755,900 | — | — |
| 2022-02-09 | $307.42 | $307.42 | 350,400 | — | — |
| 2022-02-08 | $307.63 | $307.63 | 538,800 | — | — |
| 2022-02-07 | $297.80 | $297.80 | 241,700 | — | — |
| 2022-02-04 | $298.77 | $298.77 | 361,100 | — | — |
| 2022-02-03 | $297.61 | $297.61 | 397,100 | — | — |
| 2022-02-02 | $295.66 | $295.66 | 280,500 | — | — |
| 2022-02-01 | $287.59 | $287.59 | 262,500 | — | — |
| 2022-01-31 | $290.48 | $290.48 | 706,600 | — | — |
| 2022-01-28 | $285.11 | $285.11 | 351,200 | — | — |
| 2022-01-27 | $275.85 | $275.85 | 517,900 | — | — |
| 2022-01-26 | $268.28 | $268.28 | 256,800 | — | — |
| 2022-01-25 | $270.21 | $270.21 | 293,300 | — | — |
| 2022-01-24 | $279.77 | $279.77 | 299,500 | — | — |
| 2022-01-21 | $278.08 | $278.08 | 213,800 | — | — |
| 2022-01-20 | $281.05 | $281.05 | 296,800 | — | — |
| 2022-01-19 | $280.44 | $280.44 | 277,100 | — | — |
| 2022-01-18 | $276.32 | $276.32 | 270,400 | — | — |
| 2022-01-14 | $286.10 | $286.10 | 239,400 | — | — |
| 2022-01-13 | $289.19 | $289.19 | 169,500 | — | — |
| 2022-01-12 | $292.08 | $292.08 | 212,200 | — | — |
| 2022-01-11 | $294.24 | $294.24 | 411,800 | — | — |
| 2022-01-10 | $289.70 | $289.70 | 204,800 | — | — |
| 2022-01-07 | $289.77 | $289.77 | 339,400 | — | — |
| 2022-01-06 | $291.77 | $291.77 | 348,400 | — | — |
| 2022-01-05 | $302.21 | $302.21 | 412,500 | — | — |
| 2022-01-04 | $303.94 | $303.94 | 255,700 | — | — |
| 2022-01-03 | $316.57 | $316.57 | 218,400 | — | — |