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
- 2014-04-15 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 | $310.31 | $310.31 | 317,700 | — | — |
| 2022-12-29 | $311.87 | $311.87 | 347,500 | — | — |
| 2022-12-28 | $302.63 | $302.63 | 346,600 | — | — |
| 2022-12-27 | $301.62 | $301.62 | 212,300 | — | — |
| 2022-12-23 | $305.17 | $305.17 | 227,300 | — | — |
| 2022-12-22 | $303.79 | $303.79 | 425,600 | — | — |
| 2022-12-21 | $310.36 | $310.36 | 280,700 | — | — |
| 2022-12-20 | $303.82 | $303.82 | 421,500 | — | — |
| 2022-12-19 | $309.59 | $309.59 | 418,500 | — | — |
| 2022-12-16 | $311.40 | $311.40 | 523,200 | — | — |
| 2022-12-15 | $314.93 | $314.93 | 335,100 | — | — |
| 2022-12-14 | $327.72 | $327.72 | 448,300 | — | — |
| 2022-12-13 | $328.77 | $328.77 | 672,400 | — | — |
| 2022-12-12 | $325.94 | $325.94 | 533,700 | — | — |
| 2022-12-09 | $314.13 | $314.13 | 376,100 | — | — |
| 2022-12-08 | $318.76 | $318.76 | 406,500 | — | — |
| 2022-12-07 | $308.97 | $308.97 | 447,100 | — | — |
| 2022-12-06 | $312.67 | $312.67 | 377,200 | — | — |
| 2022-12-05 | $315.47 | $315.47 | 494,500 | — | — |
| 2022-12-02 | $339.87 | $339.87 | 290,900 | — | — |
| 2022-12-01 | $346.22 | $346.22 | 556,900 | — | — |
| 2022-11-30 | $339.10 | $339.10 | 696,600 | — | — |
| 2022-11-29 | $321.98 | $321.98 | 256,000 | — | — |
| 2022-11-28 | $325.23 | $325.23 | 276,000 | — | — |
| 2022-11-25 | $327.10 | $327.10 | 124,700 | — | — |
| 2022-11-23 | $327.21 | $327.21 | 191,600 | — | — |
| 2022-11-22 | $319.38 | $319.38 | 246,900 | — | — |
| 2022-11-21 | $315.14 | $315.14 | 350,800 | — | — |
| 2022-11-18 | $316.39 | $316.39 | 631,400 | — | — |
| 2022-11-17 | $318.34 | $318.34 | 551,300 | — | — |
| 2022-11-16 | $337.69 | $337.69 | 476,200 | — | — |
| 2022-11-15 | $347.19 | $347.19 | 447,100 | — | — |
| 2022-11-14 | $329.82 | $329.82 | 337,100 | — | — |
| 2022-11-11 | $340.35 | $340.35 | 598,100 | — | — |
| 2022-11-10 | $329.75 | $329.75 | 656,700 | — | — |
| 2022-11-09 | $299.51 | $299.51 | 379,800 | — | — |
| 2022-11-08 | $304.86 | $304.86 | 469,800 | — | — |
| 2022-11-07 | $296.21 | $296.21 | 785,700 | — | — |
| 2022-11-04 | $306.20 | $306.20 | 875,100 | — | — |
| 2022-11-03 | $326.33 | $326.33 | 582,400 | — | — |
| 2022-11-02 | $316.45 | $316.45 | 750,500 | — | — |
| 2022-11-01 | $342.71 | $342.71 | 665,200 | — | — |
| 2022-10-31 | $346.00 | $346.00 | 525,200 | — | — |
| 2022-10-28 | $341.62 | $341.62 | 350,400 | — | — |
| 2022-10-27 | $333.81 | $333.81 | 238,900 | — | — |
| 2022-10-26 | $331.04 | $331.04 | 278,500 | — | — |
| 2022-10-25 | $337.16 | $337.16 | 311,800 | — | — |
| 2022-10-24 | $324.02 | $324.02 | 314,300 | — | — |
| 2022-10-21 | $323.01 | $323.01 | 299,300 | — | — |
| 2022-10-20 | $318.31 | $318.31 | 349,300 | — | — |
| 2022-10-19 | $320.50 | $320.50 | 220,700 | — | — |
| 2022-10-18 | $329.14 | $329.14 | 365,500 | — | — |
| 2022-10-17 | $315.66 | $315.66 | 349,900 | — | — |
| 2022-10-14 | $298.73 | $298.73 | 379,500 | — | — |
| 2022-10-13 | $313.44 | $313.44 | 410,800 | — | — |
| 2022-10-12 | $311.37 | $311.37 | 464,500 | — | — |
| 2022-10-11 | $319.42 | $319.42 | 445,600 | — | — |
| 2022-10-10 | $323.98 | $323.98 | 368,200 | — | — |
| 2022-10-07 | $338.40 | $338.40 | 395,900 | — | — |
| 2022-10-06 | $353.60 | $353.60 | 501,800 | — | — |
| 2022-10-05 | $351.67 | $351.67 | 289,000 | — | — |
| 2022-10-04 | $349.62 | $349.62 | 388,000 | — | — |
| 2022-10-03 | $336.64 | $336.64 | 344,900 | — | — |
| 2022-09-30 | $329.99 | $329.99 | 387,800 | — | — |
| 2022-09-29 | $334.43 | $334.43 | 356,100 | — | — |
| 2022-09-28 | $341.78 | $341.78 | 317,300 | — | — |
| 2022-09-27 | $328.29 | $328.29 | 216,400 | — | — |
| 2022-09-26 | $320.93 | $320.93 | 319,700 | — | — |
| 2022-09-23 | $325.75 | $325.75 | 434,700 | — | — |
| 2022-09-22 | $328.46 | $328.46 | 359,900 | — | — |
| 2022-09-21 | $343.28 | $343.28 | 198,000 | — | — |
| 2022-09-20 | $346.92 | $346.92 | 208,000 | — | — |
| 2022-09-19 | $351.45 | $351.45 | 202,000 | — | — |
| 2022-09-16 | $349.60 | $349.60 | 435,200 | — | — |
| 2022-09-15 | $351.58 | $351.58 | 318,700 | — | — |
| 2022-09-14 | $364.04 | $364.04 | 283,100 | — | — |
| 2022-09-13 | $361.37 | $361.37 | 261,600 | — | — |
| 2022-09-12 | $375.69 | $375.69 | 297,600 | — | — |
| 2022-09-09 | $370.17 | $370.17 | 267,300 | — | — |
| 2022-09-08 | $364.56 | $364.56 | 261,400 | — | — |
| 2022-09-07 | $356.16 | $356.16 | 193,900 | — | — |
| 2022-09-06 | $345.92 | $345.92 | 258,300 | — | — |
| 2022-09-02 | $344.46 | $344.46 | 343,600 | — | — |
| 2022-09-01 | $346.57 | $346.57 | 280,900 | — | — |
| 2022-08-31 | $351.20 | $351.20 | 386,900 | — | — |
| 2022-08-30 | $357.29 | $357.29 | 343,100 | — | — |
| 2022-08-29 | $351.18 | $351.18 | 315,300 | — | — |
| 2022-08-26 | $360.60 | $360.60 | 268,300 | — | — |
| 2022-08-25 | $374.14 | $374.14 | 226,000 | — | — |
| 2022-08-24 | $371.45 | $371.45 | 235,600 | — | — |
| 2022-08-23 | $368.69 | $368.69 | 300,800 | — | — |
| 2022-08-22 | $367.89 | $367.89 | 357,200 | — | — |
| 2022-08-19 | $377.01 | $377.01 | 432,300 | — | — |
| 2022-08-18 | $387.00 | $387.00 | 265,100 | — | — |
| 2022-08-17 | $390.68 | $390.68 | 334,300 | — | — |
| 2022-08-16 | $396.99 | $396.99 | 298,700 | — | — |
| 2022-08-15 | $398.91 | $398.91 | 439,500 | — | — |
| 2022-08-12 | $393.91 | $393.91 | 537,000 | — | — |
| 2022-08-11 | $377.90 | $377.90 | 412,300 | — | — |
| 2022-08-10 | $377.33 | $377.33 | 406,900 | — | — |
| 2022-08-09 | $371.49 | $371.49 | 464,600 | — | — |
| 2022-08-08 | $367.99 | $367.99 | 364,600 | — | — |
| 2022-08-05 | $370.01 | $370.01 | 559,000 | — | — |
| 2022-08-04 | $360.77 | $360.77 | 410,300 | — | — |
| 2022-08-03 | $352.33 | $352.33 | 1,045,900 | — | — |
| 2022-08-02 | $337.86 | $337.86 | 519,200 | — | — |
| 2022-08-01 | $332.06 | $332.06 | 496,000 | — | — |
| 2022-07-29 | $330.49 | $330.49 | 435,700 | — | — |
| 2022-07-28 | $326.57 | $326.57 | 759,400 | — | — |
| 2022-07-27 | $320.20 | $320.20 | 359,700 | — | — |
| 2022-07-26 | $302.91 | $302.91 | 488,400 | — | — |
| 2022-07-25 | $317.04 | $317.04 | 258,600 | — | — |
| 2022-07-22 | $324.53 | $324.53 | 287,200 | — | — |
| 2022-07-21 | $330.97 | $330.97 | 274,400 | — | — |
| 2022-07-20 | $325.95 | $325.95 | 417,600 | — | — |
| 2022-07-19 | $311.49 | $311.49 | 371,600 | — | — |
| 2022-07-18 | $299.78 | $299.78 | 298,700 | — | — |
| 2022-07-15 | $301.83 | $301.83 | 323,300 | — | — |
| 2022-07-14 | $290.74 | $290.74 | 370,000 | — | — |
| 2022-07-13 | $295.38 | $295.38 | 306,400 | — | — |
| 2022-07-12 | $296.80 | $296.80 | 660,800 | — | — |
| 2022-07-11 | $319.94 | $319.94 | 256,900 | — | — |
| 2022-07-08 | $323.29 | $323.29 | 334,000 | — | — |
| 2022-07-07 | $326.01 | $326.01 | 469,400 | — | — |
| 2022-07-06 | $312.74 | $312.74 | 392,900 | — | — |
| 2022-07-05 | $313.29 | $313.29 | 509,400 | — | — |
| 2022-07-01 | $291.17 | $291.17 | 300,800 | — | — |
| 2022-06-30 | $280.12 | $280.12 | 383,700 | — | — |
| 2022-06-29 | $284.18 | $284.18 | 285,300 | — | — |
| 2022-06-28 | $286.64 | $286.64 | 272,100 | — | — |
| 2022-06-27 | $300.08 | $300.08 | 314,200 | — | — |
| 2022-06-24 | $306.53 | $306.53 | 509,900 | — | — |
| 2022-06-23 | $286.14 | $286.14 | 306,700 | — | — |
| 2022-06-22 | $273.17 | $273.17 | 204,500 | — | — |
| 2022-06-21 | $271.99 | $271.99 | 345,200 | — | — |
| 2022-06-17 | $264.83 | $264.83 | 653,100 | — | — |
| 2022-06-16 | $259.97 | $259.97 | 478,200 | — | — |
| 2022-06-15 | $273.82 | $273.82 | 355,600 | — | — |
| 2022-06-14 | $270.45 | $270.45 | 358,500 | — | — |
| 2022-06-13 | $268.50 | $268.50 | 381,900 | — | — |
| 2022-06-10 | $294.39 | $294.39 | 363,800 | — | — |
| 2022-06-09 | $302.40 | $302.40 | 390,300 | — | — |
| 2022-06-08 | $312.00 | $312.00 | 402,800 | — | — |
| 2022-06-07 | $307.31 | $307.31 | 252,600 | — | — |
| 2022-06-06 | $302.01 | $302.01 | 404,000 | — | — |
| 2022-06-03 | $298.52 | $298.52 | 319,300 | — | — |
| 2022-06-02 | $303.10 | $303.10 | 368,500 | — | — |
| 2022-06-01 | $282.18 | $282.18 | 351,000 | — | — |
| 2022-05-31 | $284.34 | $284.34 | 551,800 | — | — |
| 2022-05-27 | $294.28 | $294.28 | 385,100 | — | — |
| 2022-05-26 | $281.69 | $281.69 | 376,500 | — | — |
| 2022-05-25 | $274.86 | $274.86 | 311,700 | — | — |
| 2022-05-24 | $266.69 | $266.69 | 660,200 | — | — |
| 2022-05-23 | $274.38 | $274.38 | 362,800 | — | — |
| 2022-05-20 | $276.79 | $276.79 | 526,200 | — | — |
| 2022-05-19 | $269.66 | $269.66 | 428,100 | — | — |
| 2022-05-18 | $268.94 | $268.94 | 301,800 | — | — |
| 2022-05-17 | $281.64 | $281.64 | 343,300 | — | — |
| 2022-05-16 | $279.81 | $279.81 | 384,100 | — | — |
| 2022-05-13 | $288.56 | $288.56 | 432,000 | — | — |
| 2022-05-12 | $274.99 | $274.99 | 734,700 | — | — |
| 2022-05-11 | $266.14 | $266.14 | 533,800 | — | — |
| 2022-05-10 | $283.98 | $283.98 | 700,300 | — | — |
| 2022-05-09 | $280.17 | $280.17 | 601,100 | — | — |
| 2022-05-06 | $295.24 | $295.24 | 604,600 | — | — |
| 2022-05-05 | $301.05 | $301.05 | 626,600 | — | — |
| 2022-05-04 | $328.20 | $328.20 | 1,346,700 | — | — |
| 2022-05-03 | $288.46 | $288.46 | 825,800 | — | — |
| 2022-05-02 | $292.72 | $292.72 | 534,700 | — | — |
| 2022-04-29 | $281.47 | $281.47 | 601,500 | — | — |
| 2022-04-28 | $295.34 | $295.34 | 712,300 | — | — |
| 2022-04-27 | $282.31 | $282.31 | 467,100 | — | — |
| 2022-04-26 | $284.80 | $284.80 | 483,500 | — | — |
| 2022-04-25 | $303.46 | $303.46 | 474,200 | — | — |
| 2022-04-22 | $295.97 | $295.97 | 303,700 | — | — |
| 2022-04-21 | $303.89 | $303.89 | 341,600 | — | — |
| 2022-04-20 | $311.90 | $311.90 | 269,100 | — | — |
| 2022-04-19 | $318.97 | $318.97 | 406,000 | — | — |
| 2022-04-18 | $308.45 | $308.45 | 661,100 | — | — |
| 2022-04-14 | $319.36 | $319.36 | 293,000 | — | — |
| 2022-04-13 | $325.08 | $325.08 | 318,900 | — | — |
| 2022-04-12 | $317.45 | $317.45 | 350,800 | — | — |
| 2022-04-11 | $316.73 | $316.73 | 400,100 | — | — |
| 2022-04-08 | $323.69 | $323.69 | 743,200 | — | — |
| 2022-04-07 | $328.07 | $328.07 | 744,500 | — | — |
| 2022-04-06 | $335.05 | $335.05 | 438,300 | — | — |
| 2022-04-05 | $354.15 | $354.15 | 327,500 | — | — |
| 2022-04-04 | $358.64 | $358.64 | 242,400 | — | — |
| 2022-04-01 | $350.98 | $350.98 | 388,600 | — | — |
| 2022-03-31 | $346.38 | $346.38 | 398,200 | — | — |
| 2022-03-30 | $347.26 | $347.26 | 419,200 | — | — |
| 2022-03-29 | $359.71 | $359.71 | 326,400 | — | — |
| 2022-03-28 | $348.07 | $348.07 | 194,800 | — | — |
| 2022-03-25 | $341.26 | $341.26 | 331,500 | — | — |
| 2022-03-24 | $348.85 | $348.85 | 207,600 | — | — |
| 2022-03-23 | $344.28 | $344.28 | 359,400 | — | — |
| 2022-03-22 | $357.24 | $357.24 | 413,800 | — | — |
| 2022-03-21 | $351.87 | $351.87 | 465,200 | — | — |
| 2022-03-18 | $359.02 | $359.02 | 758,800 | — | — |
| 2022-03-17 | $343.11 | $343.11 | 622,100 | — | — |
| 2022-03-16 | $327.22 | $327.22 | 487,100 | — | — |
| 2022-03-15 | $306.01 | $306.01 | 373,700 | — | — |
| 2022-03-14 | $297.66 | $297.66 | 324,000 | — | — |
| 2022-03-11 | $303.22 | $303.22 | 283,400 | — | — |
| 2022-03-10 | $309.67 | $309.67 | 345,300 | — | — |
| 2022-03-09 | $311.21 | $311.21 | 258,400 | — | — |
| 2022-03-08 | $294.58 | $294.58 | 614,200 | — | — |
| 2022-03-07 | $301.34 | $301.34 | 458,700 | — | — |
| 2022-03-04 | $318.54 | $318.54 | 416,900 | — | — |
| 2022-03-03 | $323.95 | $323.95 | 258,600 | — | — |
| 2022-03-02 | $338.20 | $338.20 | 274,400 | — | — |
| 2022-03-01 | $334.60 | $334.60 | 409,200 | — | — |
| 2022-02-28 | $339.21 | $339.21 | 512,600 | — | — |
| 2022-02-25 | $335.64 | $335.64 | 623,500 | — | — |
| 2022-02-24 | $324.50 | $324.50 | 967,200 | — | — |
| 2022-02-23 | $314.89 | $314.89 | 426,300 | — | — |
| 2022-02-22 | $320.68 | $320.68 | 387,800 | — | — |
| 2022-02-18 | $318.57 | $318.57 | 378,100 | — | — |
| 2022-02-17 | $327.72 | $327.72 | 351,100 | — | — |
| 2022-02-16 | $344.48 | $344.48 | 569,000 | — | — |
| 2022-02-15 | $348.19 | $348.19 | 340,200 | — | — |
| 2022-02-14 | $345.72 | $345.72 | 498,600 | — | — |
| 2022-02-11 | $349.56 | $349.56 | 720,500 | — | — |
| 2022-02-10 | $364.39 | $364.39 | 722,200 | — | — |
| 2022-02-09 | $364.94 | $364.94 | 1,263,600 | — | — |
| 2022-02-08 | $335.01 | $335.01 | 817,400 | — | — |
| 2022-02-07 | $328.58 | $328.58 | 697,600 | — | — |
| 2022-02-04 | $325.76 | $325.76 | 422,200 | — | — |
| 2022-02-03 | $314.68 | $314.68 | 411,900 | — | — |
| 2022-02-02 | $325.56 | $325.56 | 344,300 | — | — |
| 2022-02-01 | $338.05 | $338.05 | 442,200 | — | — |
| 2022-01-31 | $335.30 | $335.30 | 486,700 | — | — |
| 2022-01-28 | $317.23 | $317.23 | 475,900 | — | — |
| 2022-01-27 | $300.98 | $300.98 | 716,900 | — | — |
| 2022-01-26 | $302.06 | $302.06 | 649,100 | — | — |
| 2022-01-25 | $304.67 | $304.67 | 706,300 | — | — |
| 2022-01-24 | $326.29 | $326.29 | 825,400 | — | — |
| 2022-01-21 | $310.00 | $310.00 | 843,900 | — | — |
| 2022-01-20 | $328.27 | $328.27 | 570,000 | — | — |
| 2022-01-19 | $329.76 | $329.76 | 600,000 | — | — |
| 2022-01-18 | $322.73 | $322.73 | 533,200 | — | — |
| 2022-01-14 | $333.99 | $333.99 | 873,200 | — | — |
| 2022-01-13 | $342.55 | $342.55 | 495,700 | — | — |
| 2022-01-12 | $358.07 | $358.07 | 415,900 | — | — |
| 2022-01-11 | $367.20 | $367.20 | 452,400 | — | — |
| 2022-01-10 | $364.02 | $364.02 | 631,700 | — | — |
| 2022-01-07 | $355.80 | $355.80 | 787,300 | — | — |
| 2022-01-06 | $356.83 | $356.83 | 1,219,100 | — | — |
| 2022-01-05 | $360.94 | $360.94 | 1,431,800 | — | — |
| 2022-01-04 | $391.87 | $391.87 | 1,074,200 | — | — |
| 2022-01-03 | $404.94 | $404.94 | 611,400 | — | — |