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
- 2004-11-19 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 | $353.61 | $403.69 | 346,200 | — | — |
| 2022-12-29 | $353.42 | $403.47 | 506,600 | — | — |
| 2022-12-28 | $340.28 | $387.61 | 343,600 | — | — |
| 2022-12-27 | $342.28 | $389.89 | 441,400 | — | — |
| 2022-12-23 | $350.61 | $399.38 | 421,300 | — | — |
| 2022-12-22 | $347.60 | $395.95 | 982,800 | — | — |
| 2022-12-21 | $367.00 | $418.05 | 454,900 | — | — |
| 2022-12-20 | $357.87 | $407.65 | 370,200 | — | — |
| 2022-12-19 | $359.01 | $408.95 | 730,200 | — | — |
| 2022-12-16 | $367.03 | $418.09 | 1,631,300 | — | — |
| 2022-12-15 | $373.30 | $425.23 | 662,800 | — | — |
| 2022-12-14 | $395.39 | $450.39 | 596,200 | — | — |
| 2022-12-13 | $401.52 | $457.37 | 736,300 | — | — |
| 2022-12-12 | $393.03 | $447.70 | 534,800 | — | — |
| 2022-12-09 | $386.10 | $439.81 | 673,600 | — | — |
| 2022-12-08 | $385.35 | $438.95 | 622,400 | — | — |
| 2022-12-07 | $367.77 | $418.93 | 369,600 | — | — |
| 2022-12-06 | $363.86 | $414.47 | 546,500 | — | — |
| 2022-12-05 | $375.06 | $427.23 | 471,300 | — | — |
| 2022-12-02 | $383.21 | $436.52 | 585,800 | — | — |
| 2022-12-01 | $382.07 | $435.22 | 669,100 | — | — |
| 2022-11-30 | $381.96 | $435.09 | 781,000 | — | — |
| 2022-11-29 | $354.95 | $404.32 | 396,200 | — | — |
| 2022-11-28 | $355.49 | $404.94 | 574,400 | — | — |
| 2022-11-25 | $369.28 | $420.65 | 213,400 | — | — |
| 2022-11-23 | $375.69 | $427.95 | 359,500 | — | — |
| 2022-11-22 | $374.02 | $426.05 | 460,700 | — | — |
| 2022-11-21 | $368.28 | $419.51 | 413,300 | — | — |
| 2022-11-18 | $377.31 | $429.80 | 364,900 | — | — |
| 2022-11-17 | $376.04 | $428.35 | 500,800 | — | — |
| 2022-11-16 | $375.38 | $427.60 | 734,100 | — | — |
| 2022-11-15 | $405.03 | $461.37 | 611,200 | — | — |
| 2022-11-14 | $387.97 | $441.94 | 619,200 | — | — |
| 2022-11-11 | $393.37 | $448.09 | 751,600 | — | — |
| 2022-11-10 | $386.87 | $440.69 | 900,600 | — | — |
| 2022-11-09 | $343.84 | $391.67 | 675,500 | — | — |
| 2022-11-08 | $356.15 | $405.69 | 587,600 | — | — |
| 2022-11-07 | $352.96 | $402.06 | 690,300 | — | — |
| 2022-11-04 | $351.74 | $400.67 | 896,500 | — | — |
| 2022-11-03 | $334.20 | $380.69 | 780,400 | — | — |
| 2022-11-02 | $334.54 | $381.08 | 996,000 | — | — |
| 2022-11-01 | $348.88 | $397.41 | 1,177,300 | — | — |
| 2022-10-31 | $339.45 | $386.67 | 1,048,600 | — | — |
| 2022-10-28 | $346.80 | $395.04 | 2,143,900 | — | — |
| 2022-10-27 | $329.48 | $375.31 | 1,160,300 | — | — |
| 2022-10-26 | $333.33 | $379.70 | 851,400 | — | — |
| 2022-10-25 | $342.16 | $389.76 | 798,200 | — | — |
| 2022-10-24 | $330.99 | $377.03 | 649,600 | — | — |
| 2022-10-21 | $332.83 | $379.13 | 797,900 | — | — |
| 2022-10-20 | $317.44 | $361.60 | 536,200 | — | — |
| 2022-10-19 | $314.83 | $358.62 | 576,200 | — | — |
| 2022-10-18 | $315.60 | $359.50 | 638,300 | — | — |
| 2022-10-17 | $316.17 | $360.15 | 763,800 | — | — |
| 2022-10-14 | $309.20 | $352.21 | 901,900 | — | — |
| 2022-10-13 | $331.96 | $378.14 | 1,406,500 | — | — |
| 2022-10-12 | $322.98 | $367.91 | 756,300 | — | — |
| 2022-10-11 | $328.01 | $373.64 | 1,588,500 | — | — |
| 2022-10-10 | $344.34 | $392.24 | 1,190,000 | — | — |
| 2022-10-07 | $362.60 | $413.04 | 1,384,700 | — | — |
| 2022-10-06 | $395.35 | $450.34 | 530,900 | — | — |
| 2022-10-05 | $399.84 | $455.46 | 680,300 | — | — |
| 2022-10-04 | $394.01 | $448.82 | 640,400 | — | — |
| 2022-10-03 | $377.00 | $429.44 | 1,026,300 | — | — |
| 2022-09-30 | $363.40 | $413.95 | 1,288,000 | — | — |
| 2022-09-29 | $365.40 | $416.23 | 882,500 | — | — |
| 2022-09-28 | $379.33 | $431.24 | 527,900 | — | — |
| 2022-09-27 | $372.66 | $423.66 | 831,500 | — | — |
| 2022-09-26 | $367.35 | $417.62 | 887,700 | — | — |
| 2022-09-23 | $371.24 | $422.04 | 1,465,500 | — | — |
| 2022-09-22 | $381.71 | $433.95 | 872,800 | — | — |
| 2022-09-21 | $403.86 | $459.13 | 541,400 | — | — |
| 2022-09-20 | $410.84 | $467.06 | 360,900 | — | — |
| 2022-09-19 | $417.66 | $474.82 | 514,900 | — | — |
| 2022-09-16 | $417.96 | $475.16 | 804,400 | — | — |
| 2022-09-15 | $418.88 | $476.20 | 504,400 | — | — |
| 2022-09-14 | $429.71 | $488.52 | 502,100 | — | — |
| 2022-09-13 | $422.33 | $480.13 | 616,200 | — | — |
| 2022-09-12 | $446.92 | $508.08 | 322,700 | — | — |
| 2022-09-09 | $447.20 | $508.40 | 473,700 | — | — |
| 2022-09-08 | $438.78 | $498.83 | 433,700 | — | — |
| 2022-09-07 | $427.19 | $485.65 | 386,900 | — | — |
| 2022-09-06 | $418.89 | $476.22 | 408,800 | — | — |
| 2022-09-02 | $424.42 | $482.50 | 705,600 | — | — |
| 2022-09-01 | $425.47 | $483.70 | 1,403,100 | — | — |
| 2022-08-31 | $453.18 | $515.20 | 545,000 | — | — |
| 2022-08-30 | $463.17 | $526.56 | 547,900 | — | — |
| 2022-08-29 | $461.76 | $524.95 | 523,300 | — | — |
| 2022-08-26 | $476.62 | $541.85 | 709,200 | — | — |
| 2022-08-25 | $514.43 | $584.83 | 552,600 | — | — |
| 2022-08-24 | $497.11 | $565.14 | 262,100 | — | — |
| 2022-08-23 | $497.51 | $565.60 | 246,100 | — | — |
| 2022-08-22 | $491.64 | $558.92 | 439,800 | — | — |
| 2022-08-19 | $511.65 | $581.67 | 309,700 | — | — |
| 2022-08-18 | $527.24 | $599.39 | 361,300 | — | — |
| 2022-08-17 | $520.50 | $591.73 | 424,200 | — | — |
| 2022-08-16 | $531.41 | $604.13 | 350,500 | — | — |
| 2022-08-15 | $536.88 | $610.35 | 331,800 | — | — |
| 2022-08-12 | $527.75 | $599.97 | 444,000 | — | — |
| 2022-08-11 | $517.97 | $588.86 | 419,400 | — | — |
| 2022-08-10 | $532.01 | $604.82 | 559,700 | — | — |
| 2022-08-09 | $511.06 | $581.00 | 860,200 | — | — |
| 2022-08-08 | $535.52 | $608.81 | 587,500 | — | — |
| 2022-08-05 | $532.33 | $605.18 | 428,400 | — | — |
| 2022-08-04 | $530.96 | $603.62 | 591,800 | — | — |
| 2022-08-03 | $526.12 | $598.12 | 720,600 | — | — |
| 2022-08-02 | $505.72 | $574.93 | 1,288,500 | — | — |
| 2022-08-01 | $462.30 | $525.57 | 801,600 | — | — |
| 2022-07-29 | $464.72 | $528.32 | 465,900 | — | — |
| 2022-07-28 | $460.11 | $523.08 | 363,600 | — | — |
| 2022-07-27 | $451.01 | $512.73 | 515,000 | — | — |
| 2022-07-26 | $422.11 | $479.88 | 357,100 | — | — |
| 2022-07-25 | $430.28 | $489.16 | 460,700 | — | — |
| 2022-07-22 | $436.44 | $496.17 | 450,600 | — | — |
| 2022-07-21 | $456.03 | $518.44 | 463,000 | — | — |
| 2022-07-20 | $442.09 | $502.59 | 444,700 | — | — |
| 2022-07-19 | $426.24 | $484.57 | 435,500 | — | — |
| 2022-07-18 | $409.04 | $465.02 | 378,000 | — | — |
| 2022-07-15 | $410.25 | $466.39 | 403,800 | — | — |
| 2022-07-14 | $395.98 | $450.17 | 300,200 | — | — |
| 2022-07-13 | $387.45 | $440.47 | 388,000 | — | — |
| 2022-07-12 | $385.37 | $438.11 | 290,000 | — | — |
| 2022-07-11 | $389.65 | $442.97 | 349,700 | — | — |
| 2022-07-08 | $395.48 | $449.60 | 352,400 | — | — |
| 2022-07-07 | $386.69 | $439.61 | 333,400 | — | — |
| 2022-07-06 | $369.10 | $419.61 | 382,300 | — | — |
| 2022-07-05 | $368.76 | $419.23 | 679,200 | — | — |
| 2022-07-01 | $364.95 | $414.89 | 772,900 | — | — |
| 2022-06-30 | $384.04 | $436.60 | 545,800 | — | — |
| 2022-06-29 | $392.41 | $446.11 | 388,400 | — | — |
| 2022-06-28 | $397.13 | $450.63 | 494,300 | — | — |
| 2022-06-27 | $416.86 | $473.01 | 418,300 | — | — |
| 2022-06-24 | $419.41 | $475.91 | 682,900 | — | — |
| 2022-06-23 | $399.65 | $453.48 | 289,000 | — | — |
| 2022-06-22 | $400.46 | $454.40 | 427,000 | — | — |
| 2022-06-21 | $412.84 | $468.45 | 385,600 | — | — |
| 2022-06-17 | $398.56 | $452.25 | 847,400 | — | — |
| 2022-06-16 | $387.12 | $439.27 | 550,600 | — | — |
| 2022-06-15 | $416.19 | $472.25 | 386,100 | — | — |
| 2022-06-14 | $407.16 | $462.01 | 577,900 | — | — |
| 2022-06-13 | $389.64 | $442.13 | 651,000 | — | — |
| 2022-06-10 | $423.62 | $480.68 | 381,100 | — | — |
| 2022-06-09 | $444.08 | $503.90 | 242,900 | — | — |
| 2022-06-08 | $457.90 | $519.58 | 313,800 | — | — |
| 2022-06-07 | $473.44 | $537.21 | 262,600 | — | — |
| 2022-06-06 | $466.10 | $528.89 | 234,400 | — | — |
| 2022-06-03 | $457.46 | $519.08 | 485,700 | — | — |
| 2022-06-02 | $472.30 | $535.92 | 353,500 | — | — |
| 2022-06-01 | $448.25 | $508.63 | 462,800 | — | — |
| 2022-05-31 | $450.39 | $511.06 | 685,700 | — | — |
| 2022-05-27 | $455.85 | $517.26 | 545,300 | — | — |
| 2022-05-26 | $421.67 | $478.47 | 404,800 | — | — |
| 2022-05-25 | $401.61 | $455.71 | 370,600 | — | — |
| 2022-05-24 | $388.44 | $440.76 | 588,300 | — | — |
| 2022-05-23 | $418.75 | $475.16 | 297,500 | — | — |
| 2022-05-20 | $418.12 | $474.44 | 567,900 | — | — |
| 2022-05-19 | $416.69 | $472.82 | 411,800 | — | — |
| 2022-05-18 | $411.36 | $466.77 | 605,900 | — | — |
| 2022-05-17 | $443.10 | $502.79 | 524,100 | — | — |
| 2022-05-16 | $417.00 | $473.17 | 355,600 | — | — |
| 2022-05-13 | $431.67 | $489.82 | 494,300 | — | — |
| 2022-05-12 | $388.42 | $440.74 | 666,100 | — | — |
| 2022-05-11 | $386.71 | $438.80 | 593,900 | — | — |
| 2022-05-10 | $412.79 | $468.39 | 673,600 | — | — |
| 2022-05-09 | $406.74 | $461.53 | 600,000 | — | — |
| 2022-05-06 | $444.94 | $504.88 | 367,800 | — | — |
| 2022-05-05 | $451.98 | $512.86 | 593,100 | — | — |
| 2022-05-04 | $479.19 | $543.74 | 659,700 | — | — |
| 2022-05-03 | $457.48 | $519.10 | 1,231,100 | — | — |
| 2022-05-02 | $410.87 | $466.22 | 652,100 | — | — |
| 2022-04-29 | $392.24 | $445.08 | 594,900 | — | — |
| 2022-04-28 | $412.49 | $468.05 | 586,400 | — | — |
| 2022-04-27 | $392.38 | $445.24 | 379,000 | — | — |
| 2022-04-26 | $394.37 | $447.49 | 434,900 | — | — |
| 2022-04-25 | $420.17 | $476.77 | 405,000 | — | — |
| 2022-04-22 | $404.21 | $458.66 | 281,800 | — | — |
| 2022-04-21 | $415.56 | $471.54 | 322,800 | — | — |
| 2022-04-20 | $432.19 | $490.41 | 246,400 | — | — |
| 2022-04-19 | $437.45 | $496.38 | 366,500 | — | — |
| 2022-04-18 | $425.92 | $483.29 | 441,500 | — | — |
| 2022-04-14 | $409.38 | $464.53 | 390,400 | — | — |
| 2022-04-13 | $420.64 | $477.30 | 492,700 | — | — |
| 2022-04-12 | $401.04 | $455.06 | 414,400 | — | — |
| 2022-04-11 | $396.11 | $449.47 | 552,500 | — | — |
| 2022-04-08 | $411.59 | $467.03 | 494,600 | — | — |
| 2022-04-07 | $436.31 | $495.08 | 437,200 | — | — |
| 2022-04-06 | $431.25 | $489.34 | 716,700 | — | — |
| 2022-04-05 | $439.38 | $498.57 | 693,600 | — | — |
| 2022-04-04 | $474.53 | $538.45 | 383,300 | — | — |
| 2022-04-01 | $463.60 | $526.05 | 635,400 | — | — |
| 2022-03-31 | $485.68 | $551.10 | 463,700 | — | — |
| 2022-03-30 | $488.40 | $554.19 | 482,300 | — | — |
| 2022-03-29 | $512.21 | $580.36 | 395,200 | — | — |
| 2022-03-28 | $499.42 | $565.86 | 269,900 | — | — |
| 2022-03-25 | $491.52 | $556.91 | 347,600 | — | — |
| 2022-03-24 | $494.62 | $560.43 | 499,400 | — | — |
| 2022-03-23 | $463.72 | $525.41 | 424,800 | — | — |
| 2022-03-22 | $470.15 | $532.70 | 496,400 | — | — |
| 2022-03-21 | $464.43 | $526.22 | 589,200 | — | — |
| 2022-03-18 | $469.88 | $532.39 | 1,154,600 | — | — |
| 2022-03-17 | $451.24 | $511.27 | 434,200 | — | — |
| 2022-03-16 | $440.68 | $499.31 | 544,800 | — | — |
| 2022-03-15 | $421.82 | $477.94 | 805,000 | — | — |
| 2022-03-14 | $385.01 | $436.23 | 546,000 | — | — |
| 2022-03-11 | $395.74 | $448.39 | 235,300 | — | — |
| 2022-03-10 | $409.06 | $463.48 | 260,400 | — | — |
| 2022-03-09 | $418.16 | $473.79 | 433,800 | — | — |
| 2022-03-08 | $394.44 | $446.92 | 492,600 | — | — |
| 2022-03-07 | $381.50 | $432.26 | 696,700 | — | — |
| 2022-03-04 | $413.78 | $468.83 | 453,500 | — | — |
| 2022-03-03 | $430.00 | $487.21 | 511,500 | — | — |
| 2022-03-02 | $453.45 | $513.78 | 375,800 | — | — |
| 2022-03-01 | $436.60 | $494.69 | 553,500 | — | — |
| 2022-02-28 | $458.70 | $519.73 | 394,300 | — | — |
| 2022-02-25 | $461.44 | $522.83 | 351,300 | — | — |
| 2022-02-24 | $455.14 | $515.69 | 549,700 | — | — |
| 2022-02-23 | $431.41 | $488.81 | 438,500 | — | — |
| 2022-02-22 | $450.11 | $509.99 | 284,900 | — | — |
| 2022-02-18 | $457.35 | $518.20 | 525,900 | — | — |
| 2022-02-17 | $461.88 | $523.33 | 457,000 | — | — |
| 2022-02-16 | $487.57 | $552.44 | 507,300 | — | — |
| 2022-02-15 | $479.27 | $543.03 | 978,300 | — | — |
| 2022-02-14 | $433.32 | $490.97 | 747,200 | — | — |
| 2022-02-11 | $424.29 | $480.74 | 1,541,200 | — | — |
| 2022-02-10 | $407.29 | $461.48 | 534,900 | — | — |
| 2022-02-09 | $422.81 | $479.06 | 363,800 | — | — |
| 2022-02-08 | $405.60 | $459.56 | 420,900 | — | — |
| 2022-02-07 | $396.95 | $449.76 | 317,200 | — | — |
| 2022-02-04 | $400.12 | $453.35 | 289,700 | — | — |
| 2022-02-03 | $393.16 | $445.47 | 502,500 | — | — |
| 2022-02-02 | $414.50 | $469.65 | 498,600 | — | — |
| 2022-02-01 | $406.34 | $460.40 | 385,800 | — | — |
| 2022-01-31 | $402.93 | $456.54 | 538,000 | — | — |
| 2022-01-28 | $370.89 | $420.23 | 623,100 | — | — |
| 2022-01-27 | $361.12 | $409.16 | 495,000 | — | — |
| 2022-01-26 | $378.21 | $428.53 | 742,000 | — | — |
| 2022-01-25 | $374.87 | $424.74 | 583,900 | — | — |
| 2022-01-24 | $402.02 | $455.51 | 752,600 | — | — |
| 2022-01-21 | $397.43 | $450.31 | 610,500 | — | — |
| 2022-01-20 | $404.16 | $457.93 | 454,800 | — | — |
| 2022-01-19 | $413.97 | $469.05 | 547,200 | — | — |
| 2022-01-18 | $416.35 | $471.74 | 363,700 | — | — |
| 2022-01-14 | $438.18 | $496.48 | 462,500 | — | — |
| 2022-01-13 | $433.61 | $491.30 | 309,600 | — | — |
| 2022-01-12 | $448.91 | $508.63 | 359,600 | — | — |
| 2022-01-11 | $452.51 | $512.71 | 448,100 | — | — |
| 2022-01-10 | $449.33 | $509.11 | 441,300 | — | — |
| 2022-01-07 | $444.69 | $503.85 | 411,200 | — | — |
| 2022-01-06 | $465.61 | $527.56 | 387,700 | — | — |
| 2022-01-05 | $460.53 | $521.80 | 473,700 | — | — |
| 2022-01-04 | $491.25 | $556.61 | 328,400 | — | — |
| 2022-01-03 | $494.85 | $560.69 | 300,800 | — | — |