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
- 2013-08-19 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 | $279.54 | $283.50 | 226,900 | — | — |
| 2022-12-29 | $280.99 | $284.97 | 274,900 | — | — |
| 2022-12-28 | $285.47 | $289.51 | 220,100 | — | — |
| 2022-12-27 | $286.01 | $290.06 | 168,900 | — | — |
| 2022-12-23 | $293.37 | $297.52 | 219,700 | — | — |
| 2022-12-22 | $286.02 | $290.07 | 235,400 | — | — |
| 2022-12-21 | $294.26 | $298.42 | 182,200 | — | — |
| 2022-12-20 | $287.13 | $291.19 | 267,200 | — | — |
| 2022-12-19 | $286.21 | $290.26 | 314,100 | — | — |
| 2022-12-16 | $285.97 | $290.02 | 1,011,000 | — | — |
| 2022-12-15 | $279.11 | $283.06 | 323,600 | — | — |
| 2022-12-14 | $281.94 | $285.93 | 333,200 | — | — |
| 2022-12-13 | $282.06 | $286.05 | 314,400 | — | — |
| 2022-12-12 | $287.09 | $291.15 | 289,500 | — | — |
| 2022-12-09 | $288.17 | $292.25 | 276,900 | — | — |
| 2022-12-08 | $290.77 | $294.89 | 298,400 | — | — |
| 2022-12-07 | $296.20 | $300.39 | 285,500 | — | — |
| 2022-12-06 | $285.28 | $289.32 | 328,400 | — | — |
| 2022-12-05 | $285.77 | $289.81 | 312,800 | — | — |
| 2022-12-02 | $288.22 | $292.30 | 331,000 | — | — |
| 2022-12-01 | $288.92 | $293.01 | 351,900 | — | — |
| 2022-11-30 | $295.81 | $300.00 | 309,700 | — | — |
| 2022-11-29 | $294.81 | $298.98 | 229,700 | — | — |
| 2022-11-28 | $297.62 | $301.83 | 236,400 | — | — |
| 2022-11-25 | $292.40 | $296.54 | 96,200 | — | — |
| 2022-11-23 | $288.80 | $292.89 | 245,500 | — | — |
| 2022-11-22 | $292.73 | $296.87 | 295,600 | — | — |
| 2022-11-21 | $289.77 | $293.87 | 266,300 | — | — |
| 2022-11-18 | $289.06 | $293.15 | 313,100 | — | — |
| 2022-11-17 | $291.90 | $296.03 | 271,400 | — | — |
| 2022-11-16 | $291.99 | $296.12 | 277,400 | — | — |
| 2022-11-15 | $284.48 | $288.51 | 343,200 | — | — |
| 2022-11-14 | $289.23 | $293.32 | 308,300 | — | — |
| 2022-11-11 | $290.53 | $294.64 | 349,700 | — | — |
| 2022-11-10 | $300.36 | $304.61 | 274,400 | — | — |
| 2022-11-09 | $306.13 | $310.46 | 282,000 | — | — |
| 2022-11-08 | $304.50 | $308.81 | 276,700 | — | — |
| 2022-11-07 | $306.20 | $310.53 | 246,000 | — | — |
| 2022-11-04 | $303.62 | $307.56 | 272,700 | — | — |
| 2022-11-03 | $310.00 | $314.02 | 255,300 | — | — |
| 2022-11-02 | $306.51 | $310.49 | 238,200 | — | — |
| 2022-11-01 | $318.67 | $322.81 | 298,100 | — | — |
| 2022-10-31 | $314.51 | $318.59 | 470,800 | — | — |
| 2022-10-28 | $317.58 | $321.70 | 422,600 | — | — |
| 2022-10-27 | $304.96 | $308.92 | 697,300 | — | — |
| 2022-10-26 | $288.93 | $292.68 | 386,000 | — | — |
| 2022-10-25 | $290.17 | $293.94 | 353,400 | — | — |
| 2022-10-24 | $295.10 | $298.93 | 460,500 | — | — |
| 2022-10-21 | $283.18 | $286.86 | 428,000 | — | — |
| 2022-10-20 | $276.98 | $280.58 | 379,300 | — | — |
| 2022-10-19 | $282.18 | $285.84 | 356,400 | — | — |
| 2022-10-18 | $282.94 | $286.61 | 443,000 | — | — |
| 2022-10-17 | $284.01 | $287.70 | 221,900 | — | — |
| 2022-10-14 | $276.77 | $280.36 | 187,100 | — | — |
| 2022-10-13 | $286.17 | $289.89 | 310,200 | — | — |
| 2022-10-12 | $279.70 | $283.33 | 248,100 | — | — |
| 2022-10-11 | $276.62 | $280.21 | 388,800 | — | — |
| 2022-10-10 | $270.74 | $274.26 | 357,500 | — | — |
| 2022-10-07 | $269.14 | $272.63 | 506,300 | — | — |
| 2022-10-06 | $276.39 | $279.98 | 317,000 | — | — |
| 2022-10-05 | $280.51 | $284.15 | 259,100 | — | — |
| 2022-10-04 | $283.67 | $287.35 | 359,400 | — | — |
| 2022-10-03 | $283.34 | $287.02 | 279,200 | — | — |
| 2022-09-30 | $274.91 | $278.48 | 341,000 | — | — |
| 2022-09-29 | $277.48 | $281.08 | 281,600 | — | — |
| 2022-09-28 | $277.45 | $281.05 | 324,400 | — | — |
| 2022-09-27 | $270.09 | $273.60 | 351,600 | — | — |
| 2022-09-26 | $266.64 | $270.10 | 400,300 | — | — |
| 2022-09-23 | $265.93 | $269.38 | 414,800 | — | — |
| 2022-09-22 | $274.94 | $278.51 | 351,500 | — | — |
| 2022-09-21 | $273.68 | $277.23 | 309,600 | — | — |
| 2022-09-20 | $279.52 | $283.15 | 379,000 | — | — |
| 2022-09-19 | $287.61 | $291.34 | 394,800 | — | — |
| 2022-09-16 | $276.88 | $280.47 | 713,700 | — | — |
| 2022-09-15 | $281.88 | $285.54 | 419,000 | — | — |
| 2022-09-14 | $281.01 | $284.66 | 245,200 | — | — |
| 2022-09-13 | $284.38 | $288.07 | 228,400 | — | — |
| 2022-09-12 | $288.79 | $292.54 | 216,200 | — | — |
| 2022-09-09 | $289.37 | $293.13 | 203,400 | — | — |
| 2022-09-08 | $289.53 | $293.29 | 214,800 | — | — |
| 2022-09-07 | $291.81 | $295.60 | 222,000 | — | — |
| 2022-09-06 | $288.71 | $292.46 | 308,700 | — | — |
| 2022-09-02 | $287.58 | $291.31 | 305,800 | — | — |
| 2022-09-01 | $290.70 | $294.47 | 289,900 | — | — |
| 2022-08-31 | $290.17 | $293.94 | 316,300 | — | — |
| 2022-08-30 | $292.93 | $296.73 | 289,700 | — | — |
| 2022-08-29 | $299.84 | $303.73 | 259,600 | — | — |
| 2022-08-26 | $292.94 | $296.42 | 234,600 | — | — |
| 2022-08-25 | $297.39 | $300.92 | 217,000 | — | — |
| 2022-08-24 | $297.03 | $300.56 | 201,200 | — | — |
| 2022-08-23 | $297.57 | $301.10 | 194,700 | — | — |
| 2022-08-22 | $297.96 | $301.50 | 189,000 | — | — |
| 2022-08-19 | $299.48 | $303.04 | 314,600 | — | — |
| 2022-08-18 | $299.83 | $303.39 | 317,200 | — | — |
| 2022-08-17 | $292.64 | $296.12 | 319,800 | — | — |
| 2022-08-16 | $297.86 | $301.40 | 243,500 | — | — |
| 2022-08-15 | $292.14 | $295.61 | 254,300 | — | — |
| 2022-08-12 | $291.83 | $295.30 | 276,000 | — | — |
| 2022-08-11 | $288.01 | $291.43 | 271,500 | — | — |
| 2022-08-10 | $284.21 | $287.59 | 323,600 | — | — |
| 2022-08-09 | $284.76 | $288.14 | 247,700 | — | — |
| 2022-08-08 | $284.75 | $288.13 | 245,400 | — | — |
| 2022-08-05 | $286.00 | $289.40 | 266,600 | — | — |
| 2022-08-04 | $286.82 | $290.23 | 291,600 | — | — |
| 2022-08-03 | $287.55 | $290.97 | 268,800 | — | — |
| 2022-08-02 | $283.61 | $286.98 | 234,400 | — | — |
| 2022-08-01 | $285.73 | $289.12 | 421,100 | — | — |
| 2022-07-29 | $284.36 | $287.74 | 406,000 | — | — |
| 2022-07-28 | $287.70 | $291.12 | 889,000 | — | — |
| 2022-07-27 | $266.95 | $270.12 | 388,400 | — | — |
| 2022-07-26 | $264.81 | $267.96 | 306,100 | — | — |
| 2022-07-25 | $270.88 | $274.10 | 287,200 | — | — |
| 2022-07-22 | $268.57 | $271.76 | 300,200 | — | — |
| 2022-07-21 | $266.60 | $269.77 | 378,300 | — | — |
| 2022-07-20 | $271.50 | $274.72 | 310,100 | — | — |
| 2022-07-19 | $275.88 | $279.16 | 335,900 | — | — |
| 2022-07-18 | $269.13 | $272.33 | 263,800 | — | — |
| 2022-07-15 | $273.02 | $276.26 | 273,200 | — | — |
| 2022-07-14 | $269.34 | $272.54 | 264,900 | — | — |
| 2022-07-13 | $264.02 | $267.16 | 219,400 | — | — |
| 2022-07-12 | $263.24 | $266.37 | 279,000 | — | — |
| 2022-07-11 | $266.79 | $269.96 | 514,400 | — | — |
| 2022-07-08 | $255.13 | $258.16 | 302,700 | — | — |
| 2022-07-07 | $250.40 | $253.37 | 261,000 | — | — |
| 2022-07-06 | $246.89 | $249.82 | 456,400 | — | — |
| 2022-07-05 | $237.56 | $240.38 | 419,500 | — | — |
| 2022-07-01 | $236.92 | $239.73 | 228,200 | — | — |
| 2022-06-30 | $232.87 | $235.64 | 347,600 | — | — |
| 2022-06-29 | $232.68 | $235.44 | 252,700 | — | — |
| 2022-06-28 | $237.70 | $240.52 | 360,200 | — | — |
| 2022-06-27 | $240.72 | $243.58 | 276,000 | — | — |
| 2022-06-24 | $235.06 | $237.85 | 534,500 | — | — |
| 2022-06-23 | $231.87 | $234.62 | 346,500 | — | — |
| 2022-06-22 | $230.73 | $233.47 | 407,700 | — | — |
| 2022-06-21 | $224.64 | $227.31 | 478,400 | — | — |
| 2022-06-17 | $219.95 | $222.56 | 900,500 | — | — |
| 2022-06-16 | $222.83 | $225.48 | 498,200 | — | — |
| 2022-06-15 | $230.84 | $233.58 | 269,700 | — | — |
| 2022-06-14 | $233.46 | $236.23 | 320,500 | — | — |
| 2022-06-13 | $229.53 | $232.26 | 412,900 | — | — |
| 2022-06-10 | $237.96 | $240.79 | 267,300 | — | — |
| 2022-06-09 | $240.99 | $243.85 | 273,700 | — | — |
| 2022-06-08 | $243.83 | $246.73 | 308,700 | — | — |
| 2022-06-07 | $246.06 | $248.98 | 309,500 | — | — |
| 2022-06-06 | $243.28 | $246.17 | 469,700 | — | — |
| 2022-06-03 | $252.34 | $255.34 | 303,200 | — | — |
| 2022-06-02 | $248.12 | $251.07 | 225,000 | — | — |
| 2022-06-01 | $246.13 | $249.05 | 365,500 | — | — |
| 2022-05-31 | $249.12 | $252.08 | 356,000 | — | — |
| 2022-05-27 | $254.41 | $257.43 | 374,600 | — | — |
| 2022-05-26 | $249.22 | $252.18 | 391,500 | — | — |
| 2022-05-25 | $244.66 | $247.57 | 309,500 | — | — |
| 2022-05-24 | $242.95 | $245.84 | 292,800 | — | — |
| 2022-05-23 | $238.68 | $241.51 | 239,000 | — | — |
| 2022-05-20 | $238.04 | $240.87 | 336,900 | — | — |
| 2022-05-19 | $238.36 | $241.19 | 453,400 | — | — |
| 2022-05-18 | $238.08 | $240.91 | 733,800 | — | — |
| 2022-05-17 | $261.69 | $264.80 | 453,800 | — | — |
| 2022-05-16 | $256.60 | $259.65 | 379,900 | — | — |
| 2022-05-13 | $248.80 | $251.44 | 372,700 | — | — |
| 2022-05-12 | $244.69 | $247.29 | 322,900 | — | — |
| 2022-05-11 | $238.25 | $240.78 | 388,900 | — | — |
| 2022-05-10 | $237.18 | $239.70 | 288,500 | — | — |
| 2022-05-09 | $234.07 | $236.56 | 249,000 | — | — |
| 2022-05-06 | $236.20 | $238.71 | 207,700 | — | — |
| 2022-05-05 | $240.45 | $243.00 | 308,700 | — | — |
| 2022-05-04 | $246.20 | $248.81 | 737,700 | — | — |
| 2022-05-03 | $234.78 | $237.27 | 304,900 | — | — |
| 2022-05-02 | $231.76 | $234.22 | 370,800 | — | — |
| 2022-04-29 | $233.60 | $236.08 | 263,800 | — | — |
| 2022-04-28 | $238.35 | $240.88 | 222,900 | — | — |
| 2022-04-27 | $235.36 | $237.86 | 260,600 | — | — |
| 2022-04-26 | $233.50 | $235.98 | 262,300 | — | — |
| 2022-04-25 | $241.20 | $243.76 | 379,900 | — | — |
| 2022-04-22 | $242.25 | $244.82 | 414,200 | — | — |
| 2022-04-21 | $242.04 | $244.61 | 461,300 | — | — |
| 2022-04-20 | $245.71 | $248.32 | 338,500 | — | — |
| 2022-04-19 | $244.60 | $247.20 | 552,300 | — | — |
| 2022-04-18 | $241.54 | $244.10 | 544,200 | — | — |
| 2022-04-14 | $229.29 | $231.72 | 240,100 | — | — |
| 2022-04-13 | $226.38 | $228.78 | 295,900 | — | — |
| 2022-04-12 | $220.81 | $223.15 | 257,400 | — | — |
| 2022-04-11 | $220.89 | $223.24 | 308,400 | — | — |
| 2022-04-08 | $220.93 | $223.28 | 350,600 | — | — |
| 2022-04-07 | $217.00 | $219.30 | 342,100 | — | — |
| 2022-04-06 | $209.54 | $211.76 | 316,900 | — | — |
| 2022-04-05 | $204.97 | $207.15 | 253,200 | — | — |
| 2022-04-04 | $201.73 | $203.87 | 198,100 | — | — |
| 2022-04-01 | $201.09 | $203.22 | 209,200 | — | — |
| 2022-03-31 | $199.96 | $202.08 | 327,500 | — | — |
| 2022-03-30 | $200.43 | $202.56 | 141,600 | — | — |
| 2022-03-29 | $202.92 | $205.07 | 275,900 | — | — |
| 2022-03-28 | $197.65 | $199.75 | 215,600 | — | — |
| 2022-03-25 | $194.57 | $196.64 | 170,600 | — | — |
| 2022-03-24 | $190.13 | $192.15 | 224,100 | — | — |
| 2022-03-23 | $186.87 | $188.85 | 164,300 | — | — |
| 2022-03-22 | $191.88 | $193.92 | 237,500 | — | — |
| 2022-03-21 | $191.66 | $193.69 | 256,400 | — | — |
| 2022-03-18 | $194.91 | $196.98 | 593,800 | — | — |
| 2022-03-17 | $192.74 | $194.79 | 201,200 | — | — |
| 2022-03-16 | $190.68 | $192.70 | 303,800 | — | — |
| 2022-03-15 | $188.05 | $190.05 | 325,300 | — | — |
| 2022-03-14 | $182.96 | $184.90 | 360,500 | — | — |
| 2022-03-11 | $175.30 | $177.16 | 202,100 | — | — |
| 2022-03-10 | $175.80 | $177.67 | 204,000 | — | — |
| 2022-03-09 | $178.00 | $179.89 | 285,000 | — | — |
| 2022-03-08 | $169.34 | $171.14 | 620,600 | — | — |
| 2022-03-07 | $170.47 | $172.28 | 686,600 | — | — |
| 2022-03-04 | $181.05 | $182.97 | 406,700 | — | — |
| 2022-03-03 | $181.85 | $183.78 | 225,900 | — | — |
| 2022-03-02 | $181.05 | $182.97 | 238,600 | — | — |
| 2022-03-01 | $179.62 | $181.53 | 421,500 | — | — |
| 2022-02-28 | $180.74 | $182.66 | 295,400 | — | — |
| 2022-02-25 | $181.32 | $183.24 | 316,400 | — | — |
| 2022-02-24 | $178.28 | $180.17 | 386,900 | — | — |
| 2022-02-23 | $179.75 | $181.66 | 215,000 | — | — |
| 2022-02-22 | $182.87 | $184.81 | 249,700 | — | — |
| 2022-02-18 | $183.52 | $185.47 | 224,900 | — | — |
| 2022-02-17 | $181.55 | $183.48 | 203,500 | — | — |
| 2022-02-16 | $181.48 | $183.11 | 211,300 | — | — |
| 2022-02-15 | $179.83 | $181.45 | 190,000 | — | — |
| 2022-02-14 | $180.21 | $181.83 | 280,000 | — | — |
| 2022-02-11 | $179.70 | $181.32 | 355,100 | — | — |
| 2022-02-10 | $175.84 | $177.42 | 251,600 | — | — |
| 2022-02-09 | $181.18 | $182.81 | 214,300 | — | — |
| 2022-02-08 | $183.40 | $185.05 | 246,400 | — | — |
| 2022-02-07 | $179.67 | $181.29 | 245,400 | — | — |
| 2022-02-04 | $183.48 | $185.13 | 435,400 | — | — |
| 2022-02-03 | $187.52 | $189.21 | 562,300 | — | — |
| 2022-02-02 | $197.03 | $198.80 | 313,100 | — | — |
| 2022-02-01 | $197.67 | $199.45 | 323,700 | — | — |
| 2022-01-31 | $196.66 | $198.43 | 379,000 | — | — |
| 2022-01-28 | $192.37 | $194.10 | 247,500 | — | — |
| 2022-01-27 | $188.40 | $190.10 | 162,600 | — | — |
| 2022-01-26 | $186.23 | $187.91 | 217,300 | — | — |
| 2022-01-25 | $189.40 | $191.10 | 226,800 | — | — |
| 2022-01-24 | $196.62 | $198.39 | 241,300 | — | — |
| 2022-01-21 | $189.00 | $190.70 | 216,100 | — | — |
| 2022-01-20 | $187.57 | $189.26 | 201,100 | — | — |
| 2022-01-19 | $192.87 | $194.61 | 158,800 | — | — |
| 2022-01-18 | $190.37 | $192.08 | 160,000 | — | — |
| 2022-01-14 | $192.32 | $194.05 | 342,000 | — | — |
| 2022-01-13 | $197.90 | $199.68 | 286,700 | — | — |
| 2022-01-12 | $194.79 | $196.54 | 199,100 | — | — |
| 2022-01-11 | $193.34 | $195.08 | 172,600 | — | — |
| 2022-01-10 | $194.13 | $195.88 | 209,300 | — | — |
| 2022-01-07 | $194.91 | $196.66 | 109,000 | — | — |
| 2022-01-06 | $198.29 | $200.07 | 180,000 | — | — |
| 2022-01-05 | $197.01 | $198.78 | 168,800 | — | — |
| 2022-01-04 | $197.77 | $199.55 | 162,100 | — | — |
| 2022-01-03 | $197.66 | $199.44 | 100,000 | — | — |