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
- 2007-11-15 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 | $465.17 | $509.39 | 354,400 | — | — |
| 2022-12-29 | $471.92 | $516.78 | 272,500 | — | — |
| 2022-12-28 | $454.44 | $497.64 | 211,000 | — | — |
| 2022-12-27 | $460.43 | $504.20 | 399,700 | — | — |
| 2022-12-23 | $463.82 | $507.91 | 347,200 | — | — |
| 2022-12-22 | $462.32 | $506.27 | 361,700 | — | — |
| 2022-12-21 | $472.36 | $517.26 | 440,800 | — | — |
| 2022-12-20 | $458.00 | $501.54 | 686,800 | — | — |
| 2022-12-19 | $461.94 | $505.85 | 564,600 | — | — |
| 2022-12-16 | $471.59 | $516.42 | 1,062,200 | — | — |
| 2022-12-15 | $476.68 | $521.99 | 859,900 | — | — |
| 2022-12-14 | $498.48 | $545.87 | 544,700 | — | — |
| 2022-12-13 | $512.02 | $560.69 | 499,000 | — | — |
| 2022-12-12 | $497.27 | $544.54 | 285,000 | — | — |
| 2022-12-09 | $492.55 | $539.37 | 332,100 | — | — |
| 2022-12-08 | $499.98 | $547.51 | 211,000 | — | — |
| 2022-12-07 | $500.40 | $547.97 | 428,800 | — | — |
| 2022-12-06 | $499.90 | $547.42 | 377,700 | — | — |
| 2022-12-05 | $504.49 | $552.45 | 431,000 | — | — |
| 2022-12-02 | $518.83 | $568.15 | 440,000 | — | — |
| 2022-12-01 | $521.39 | $570.95 | 406,700 | — | — |
| 2022-11-30 | $507.83 | $556.10 | 481,600 | — | — |
| 2022-11-29 | $486.32 | $532.55 | 392,100 | — | — |
| 2022-11-28 | $495.96 | $543.11 | 330,600 | — | — |
| 2022-11-25 | $512.26 | $560.96 | 94,700 | — | — |
| 2022-11-23 | $508.75 | $557.11 | 269,100 | — | — |
| 2022-11-22 | $502.67 | $550.45 | 236,100 | — | — |
| 2022-11-21 | $493.37 | $540.27 | 275,600 | — | — |
| 2022-11-18 | $490.31 | $536.92 | 612,600 | — | — |
| 2022-11-17 | $491.09 | $537.77 | 210,100 | — | — |
| 2022-11-16 | $507.21 | $555.43 | 322,700 | — | — |
| 2022-11-15 | $503.02 | $550.84 | 409,300 | — | — |
| 2022-11-14 | $492.24 | $539.03 | 630,600 | — | — |
| 2022-11-11 | $512.37 | $561.08 | 509,800 | — | — |
| 2022-11-10 | $509.70 | $558.15 | 578,800 | — | — |
| 2022-11-09 | $465.13 | $509.35 | 301,100 | — | — |
| 2022-11-08 | $467.90 | $511.01 | 365,700 | — | — |
| 2022-11-07 | $462.19 | $504.77 | 317,900 | — | — |
| 2022-11-04 | $460.91 | $503.38 | 429,500 | — | — |
| 2022-11-03 | $451.15 | $492.72 | 367,300 | — | — |
| 2022-11-02 | $453.74 | $495.54 | 417,900 | — | — |
| 2022-11-01 | $470.08 | $513.39 | 379,100 | — | — |
| 2022-10-31 | $468.86 | $512.06 | 708,200 | — | — |
| 2022-10-28 | $474.27 | $517.97 | 443,900 | — | — |
| 2022-10-27 | $455.22 | $497.16 | 438,200 | — | — |
| 2022-10-26 | $451.60 | $493.21 | 602,100 | — | — |
| 2022-10-25 | $448.42 | $489.73 | 735,600 | — | — |
| 2022-10-24 | $412.15 | $450.12 | 643,300 | — | — |
| 2022-10-21 | $401.48 | $438.47 | 774,000 | — | — |
| 2022-10-20 | $393.66 | $429.93 | 542,000 | — | — |
| 2022-10-19 | $398.79 | $435.53 | 261,000 | — | — |
| 2022-10-18 | $408.56 | $446.20 | 300,100 | — | — |
| 2022-10-17 | $402.96 | $440.09 | 438,000 | — | — |
| 2022-10-14 | $388.72 | $424.53 | 408,700 | — | — |
| 2022-10-13 | $406.08 | $443.49 | 557,800 | — | — |
| 2022-10-12 | $401.65 | $438.66 | 516,000 | — | — |
| 2022-10-11 | $399.35 | $436.14 | 501,900 | — | — |
| 2022-10-10 | $406.92 | $444.41 | 470,400 | — | — |
| 2022-10-07 | $419.84 | $458.52 | 398,300 | — | — |
| 2022-10-06 | $436.65 | $476.88 | 341,500 | — | — |
| 2022-10-05 | $447.48 | $488.71 | 319,900 | — | — |
| 2022-10-04 | $450.86 | $492.40 | 375,400 | — | — |
| 2022-10-03 | $431.58 | $471.34 | 307,000 | — | — |
| 2022-09-30 | $421.79 | $460.65 | 501,800 | — | — |
| 2022-09-29 | $423.22 | $462.21 | 377,600 | — | — |
| 2022-09-28 | $429.14 | $468.68 | 467,800 | — | — |
| 2022-09-27 | $416.90 | $455.31 | 446,500 | — | — |
| 2022-09-26 | $420.76 | $459.53 | 540,600 | — | — |
| 2022-09-23 | $422.33 | $461.24 | 505,100 | — | — |
| 2022-09-22 | $427.09 | $466.44 | 557,500 | — | — |
| 2022-09-21 | $439.57 | $480.07 | 297,300 | — | — |
| 2022-09-20 | $447.77 | $489.02 | 321,500 | — | — |
| 2022-09-19 | $451.38 | $492.97 | 422,100 | — | — |
| 2022-09-16 | $456.68 | $498.76 | 641,800 | — | — |
| 2022-09-15 | $456.19 | $498.22 | 339,700 | — | — |
| 2022-09-14 | $469.11 | $512.33 | 331,600 | — | — |
| 2022-09-13 | $471.77 | $515.24 | 432,400 | — | — |
| 2022-09-12 | $496.57 | $542.32 | 415,300 | — | — |
| 2022-09-09 | $491.26 | $536.52 | 428,800 | — | — |
| 2022-09-08 | $482.90 | $527.39 | 331,200 | — | — |
| 2022-09-07 | $474.30 | $518.00 | 341,900 | — | — |
| 2022-09-06 | $457.68 | $499.85 | 399,300 | — | — |
| 2022-09-02 | $451.95 | $493.59 | 501,900 | — | — |
| 2022-09-01 | $456.91 | $499.01 | 516,700 | — | — |
| 2022-08-31 | $449.24 | $490.63 | 338,600 | — | — |
| 2022-08-30 | $453.04 | $494.78 | 241,900 | — | — |
| 2022-08-29 | $456.00 | $498.01 | 309,900 | — | — |
| 2022-08-26 | $456.42 | $498.47 | 347,100 | — | — |
| 2022-08-25 | $475.78 | $519.62 | 174,400 | — | — |
| 2022-08-24 | $467.89 | $511.00 | 215,400 | — | — |
| 2022-08-23 | $467.50 | $510.57 | 196,800 | — | — |
| 2022-08-22 | $472.88 | $516.45 | 363,500 | — | — |
| 2022-08-19 | $478.49 | $522.58 | 338,800 | — | — |
| 2022-08-18 | $499.98 | $546.05 | 161,000 | — | — |
| 2022-08-17 | $502.49 | $548.79 | 295,300 | — | — |
| 2022-08-16 | $503.62 | $550.02 | 229,900 | — | — |
| 2022-08-15 | $508.63 | $555.49 | 369,000 | — | — |
| 2022-08-12 | $506.71 | $553.40 | 330,900 | — | — |
| 2022-08-11 | $501.12 | $547.29 | 235,700 | — | — |
| 2022-08-10 | $512.12 | $557.94 | 277,200 | — | — |
| 2022-08-09 | $494.93 | $539.21 | 228,800 | — | — |
| 2022-08-08 | $500.82 | $545.63 | 293,400 | — | — |
| 2022-08-05 | $496.18 | $540.57 | 262,300 | — | — |
| 2022-08-04 | $496.76 | $541.20 | 446,400 | — | — |
| 2022-08-03 | $496.33 | $540.74 | 545,500 | — | — |
| 2022-08-02 | $477.69 | $520.43 | 307,100 | — | — |
| 2022-08-01 | $476.86 | $519.52 | 516,000 | — | — |
| 2022-07-29 | $481.34 | $524.40 | 657,200 | — | — |
| 2022-07-28 | $474.29 | $516.72 | 499,700 | — | — |
| 2022-07-27 | $452.97 | $493.50 | 505,700 | — | — |
| 2022-07-26 | $442.89 | $482.51 | 657,400 | — | — |
| 2022-07-25 | $438.47 | $477.70 | 430,700 | — | — |
| 2022-07-22 | $439.90 | $479.26 | 399,600 | — | — |
| 2022-07-21 | $447.47 | $487.50 | 438,600 | — | — |
| 2022-07-20 | $434.32 | $473.18 | 710,100 | — | — |
| 2022-07-19 | $426.10 | $464.22 | 982,700 | — | — |
| 2022-07-18 | $412.01 | $448.87 | 359,700 | — | — |
| 2022-07-15 | $418.87 | $456.35 | 584,900 | — | — |
| 2022-07-14 | $410.11 | $446.80 | 644,600 | — | — |
| 2022-07-13 | $413.72 | $450.73 | 491,400 | — | — |
| 2022-07-12 | $420.32 | $457.93 | 326,200 | — | — |
| 2022-07-11 | $431.85 | $470.49 | 277,400 | — | — |
| 2022-07-08 | $433.95 | $472.77 | 310,400 | — | — |
| 2022-07-07 | $435.49 | $474.45 | 402,400 | — | — |
| 2022-07-06 | $426.24 | $464.38 | 418,300 | — | — |
| 2022-07-05 | $422.01 | $459.77 | 349,700 | — | — |
| 2022-07-01 | $417.72 | $455.09 | 348,500 | — | — |
| 2022-06-30 | $412.15 | $449.02 | 427,900 | — | — |
| 2022-06-29 | $415.26 | $452.41 | 373,400 | — | — |
| 2022-06-28 | $413.12 | $450.08 | 321,600 | — | — |
| 2022-06-27 | $429.78 | $468.23 | 371,400 | — | — |
| 2022-06-24 | $432.06 | $470.72 | 630,800 | — | — |
| 2022-06-23 | $416.71 | $453.99 | 341,700 | — | — |
| 2022-06-22 | $400.87 | $436.74 | 564,900 | — | — |
| 2022-06-21 | $400.25 | $436.06 | 590,100 | — | — |
| 2022-06-17 | $386.71 | $421.31 | 742,600 | — | — |
| 2022-06-16 | $385.76 | $420.27 | 679,400 | — | — |
| 2022-06-15 | $397.39 | $432.94 | 436,300 | — | — |
| 2022-06-14 | $391.00 | $425.98 | 525,100 | — | — |
| 2022-06-13 | $393.00 | $428.16 | 955,800 | — | — |
| 2022-06-10 | $410.05 | $446.74 | 477,900 | — | — |
| 2022-06-09 | $427.08 | $465.29 | 239,500 | — | — |
| 2022-06-08 | $435.53 | $474.50 | 273,200 | — | — |
| 2022-06-07 | $446.29 | $486.22 | 233,900 | — | — |
| 2022-06-06 | $438.66 | $477.91 | 355,400 | — | — |
| 2022-06-03 | $438.45 | $477.68 | 298,400 | — | — |
| 2022-06-02 | $451.62 | $492.03 | 417,300 | — | — |
| 2022-06-01 | $431.45 | $470.05 | 600,500 | — | — |
| 2022-05-31 | $442.35 | $481.93 | 828,800 | — | — |
| 2022-05-27 | $448.17 | $488.27 | 540,500 | — | — |
| 2022-05-26 | $432.78 | $471.50 | 411,100 | — | — |
| 2022-05-25 | $416.80 | $454.09 | 472,300 | — | — |
| 2022-05-24 | $414.61 | $451.70 | 395,000 | — | — |
| 2022-05-23 | $417.68 | $455.05 | 387,800 | — | — |
| 2022-05-20 | $417.04 | $454.35 | 670,400 | — | — |
| 2022-05-19 | $410.02 | $446.70 | 823,300 | — | — |
| 2022-05-18 | $399.50 | $435.24 | 894,700 | — | — |
| 2022-05-17 | $407.75 | $444.23 | 679,600 | — | — |
| 2022-05-16 | $400.00 | $435.79 | 696,900 | — | — |
| 2022-05-13 | $408.14 | $444.66 | 675,900 | — | — |
| 2022-05-12 | $387.98 | $422.69 | 655,400 | — | — |
| 2022-05-11 | $387.40 | $420.93 | 785,400 | — | — |
| 2022-05-10 | $388.89 | $422.55 | 824,500 | — | — |
| 2022-05-09 | $379.08 | $411.89 | 1,276,100 | — | — |
| 2022-05-06 | $405.61 | $440.71 | 855,900 | — | — |
| 2022-05-05 | $416.05 | $452.06 | 774,400 | — | — |
| 2022-05-04 | $432.74 | $470.19 | 622,900 | — | — |
| 2022-05-03 | $431.91 | $469.29 | 674,500 | — | — |
| 2022-05-02 | $423.75 | $460.42 | 744,800 | — | — |
| 2022-04-29 | $421.25 | $457.71 | 631,900 | — | — |
| 2022-04-28 | $433.38 | $470.89 | 616,300 | — | — |
| 2022-04-27 | $417.78 | $453.94 | 787,200 | — | — |
| 2022-04-26 | $429.81 | $467.01 | 802,900 | — | — |
| 2022-04-25 | $462.30 | $502.31 | 724,700 | — | — |
| 2022-04-22 | $456.04 | $495.51 | 483,200 | — | — |
| 2022-04-21 | $474.78 | $515.87 | 421,600 | — | — |
| 2022-04-20 | $493.54 | $536.25 | 384,100 | — | — |
| 2022-04-19 | $490.52 | $532.97 | 468,000 | — | — |
| 2022-04-18 | $478.01 | $519.38 | 299,600 | — | — |
| 2022-04-14 | $482.70 | $524.47 | 440,000 | — | — |
| 2022-04-13 | $493.27 | $535.96 | 476,800 | — | — |
| 2022-04-12 | $480.31 | $521.88 | 508,300 | — | — |
| 2022-04-11 | $486.09 | $528.16 | 579,400 | — | — |
| 2022-04-08 | $506.49 | $550.32 | 588,100 | — | — |
| 2022-04-07 | $510.00 | $554.14 | 772,500 | — | — |
| 2022-04-06 | $506.65 | $550.50 | 617,600 | — | — |
| 2022-04-05 | $513.23 | $557.65 | 550,700 | — | — |
| 2022-04-04 | $519.51 | $564.47 | 611,400 | — | — |
| 2022-04-01 | $516.00 | $560.66 | 725,900 | — | — |
| 2022-03-31 | $502.88 | $546.40 | 917,000 | — | — |
| 2022-03-30 | $510.28 | $554.44 | 558,300 | — | — |
| 2022-03-29 | $516.77 | $561.49 | 720,300 | — | — |
| 2022-03-28 | $507.81 | $551.76 | 952,900 | — | — |
| 2022-03-25 | $490.31 | $532.74 | 360,200 | — | — |
| 2022-03-24 | $495.73 | $538.63 | 477,600 | — | — |
| 2022-03-23 | $491.25 | $533.76 | 574,800 | — | — |
| 2022-03-22 | $509.76 | $553.88 | 488,100 | — | — |
| 2022-03-21 | $507.00 | $550.88 | 421,900 | — | — |
| 2022-03-18 | $520.34 | $565.37 | 858,100 | — | — |
| 2022-03-17 | $498.44 | $541.58 | 415,900 | — | — |
| 2022-03-16 | $492.96 | $535.62 | 549,200 | — | — |
| 2022-03-15 | $470.94 | $511.70 | 471,900 | — | — |
| 2022-03-14 | $457.33 | $496.91 | 567,000 | — | — |
| 2022-03-11 | $456.63 | $496.15 | 662,600 | — | — |
| 2022-03-10 | $465.26 | $505.53 | 769,500 | — | — |
| 2022-03-09 | $488.13 | $530.37 | 595,600 | — | — |
| 2022-03-08 | $466.00 | $506.33 | 798,500 | — | — |
| 2022-03-07 | $467.40 | $507.85 | 716,100 | — | — |
| 2022-03-04 | $497.78 | $540.86 | 582,700 | — | — |
| 2022-03-03 | $507.11 | $551.00 | 358,200 | — | — |
| 2022-03-02 | $511.09 | $555.32 | 656,000 | — | — |
| 2022-03-01 | $500.38 | $543.68 | 835,600 | — | — |
| 2022-02-28 | $501.69 | $545.11 | 897,500 | — | — |
| 2022-02-25 | $513.21 | $557.63 | 911,600 | — | — |
| 2022-02-24 | $508.47 | $552.47 | 1,485,900 | — | — |
| 2022-02-23 | $509.40 | $553.49 | 672,100 | — | — |
| 2022-02-22 | $521.31 | $566.43 | 597,100 | — | — |
| 2022-02-18 | $527.00 | $572.61 | 312,900 | — | — |
| 2022-02-17 | $531.48 | $577.48 | 440,200 | — | — |
| 2022-02-16 | $543.60 | $589.52 | 268,400 | — | — |
| 2022-02-15 | $546.38 | $592.53 | 382,300 | — | — |
| 2022-02-14 | $532.97 | $577.99 | 481,800 | — | — |
| 2022-02-11 | $534.26 | $579.39 | 470,500 | — | — |
| 2022-02-10 | $545.11 | $591.15 | 552,500 | — | — |
| 2022-02-09 | $561.47 | $608.89 | 490,800 | — | — |
| 2022-02-08 | $546.14 | $592.27 | 669,900 | — | — |
| 2022-02-07 | $550.45 | $596.94 | 614,400 | — | — |
| 2022-02-04 | $554.71 | $601.56 | 680,900 | — | — |
| 2022-02-03 | $540.31 | $585.95 | 660,700 | — | — |
| 2022-02-02 | $549.83 | $596.27 | 634,600 | — | — |
| 2022-02-01 | $545.40 | $591.47 | 890,400 | — | — |
| 2022-01-31 | $536.12 | $581.40 | 815,400 | — | — |
| 2022-01-28 | $508.13 | $551.05 | 550,700 | — | — |
| 2022-01-27 | $491.79 | $533.33 | 1,078,100 | — | — |
| 2022-01-26 | $492.13 | $533.70 | 863,700 | — | — |
| 2022-01-25 | $492.92 | $534.55 | 703,600 | — | — |
| 2022-01-24 | $507.07 | $549.90 | 911,400 | — | — |
| 2022-01-21 | $500.82 | $543.12 | 648,300 | — | — |
| 2022-01-20 | $515.85 | $559.42 | 573,100 | — | — |
| 2022-01-19 | $513.40 | $556.76 | 524,600 | — | — |
| 2022-01-18 | $516.69 | $560.33 | 648,900 | — | — |
| 2022-01-14 | $526.74 | $571.23 | 564,300 | — | — |
| 2022-01-13 | $533.41 | $578.46 | 596,600 | — | — |
| 2022-01-12 | $559.08 | $606.30 | 532,800 | — | — |
| 2022-01-11 | $553.32 | $600.06 | 676,700 | — | — |
| 2022-01-10 | $541.86 | $587.63 | 1,081,200 | — | — |
| 2022-01-07 | $552.00 | $598.62 | 551,600 | — | — |
| 2022-01-06 | $562.98 | $610.53 | 705,600 | — | — |
| 2022-01-05 | $566.12 | $613.94 | 548,400 | — | — |
| 2022-01-04 | $591.13 | $641.06 | 381,800 | — | — |
| 2022-01-03 | $595.58 | $645.89 | 297,500 | — | — |