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
- 2007-05-15 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 | $294.39 | $294.39 | 236,600 | — | — |
| 2022-12-29 | $295.04 | $295.04 | 146,100 | — | — |
| 2022-12-28 | $290.04 | $290.04 | 115,200 | — | — |
| 2022-12-27 | $292.05 | $292.05 | 119,600 | — | — |
| 2022-12-23 | $292.09 | $292.09 | 170,400 | — | — |
| 2022-12-22 | $297.82 | $297.82 | 136,400 | — | — |
| 2022-12-21 | $301.47 | $301.47 | 255,900 | — | — |
| 2022-12-20 | $298.54 | $298.54 | 244,500 | — | — |
| 2022-12-19 | $294.29 | $294.29 | 389,300 | — | — |
| 2022-12-16 | $298.99 | $298.99 | 378,900 | — | — |
| 2022-12-15 | $299.13 | $299.13 | 441,800 | — | — |
| 2022-12-14 | $311.85 | $311.85 | 410,400 | — | — |
| 2022-12-13 | $313.00 | $313.00 | 604,500 | — | — |
| 2022-12-12 | $300.84 | $300.84 | 299,900 | — | — |
| 2022-12-09 | $302.32 | $302.32 | 231,600 | — | — |
| 2022-12-08 | $303.34 | $303.34 | 622,900 | — | — |
| 2022-12-07 | $304.89 | $304.89 | 299,200 | — | — |
| 2022-12-06 | $299.96 | $299.96 | 397,800 | — | — |
| 2022-12-05 | $302.43 | $302.43 | 249,300 | — | — |
| 2022-12-02 | $308.06 | $308.06 | 204,500 | — | — |
| 2022-12-01 | $308.00 | $308.00 | 437,200 | — | — |
| 2022-11-30 | $299.37 | $299.37 | 821,300 | — | — |
| 2022-11-29 | $288.56 | $288.56 | 219,500 | — | — |
| 2022-11-28 | $292.31 | $292.31 | 237,900 | — | — |
| 2022-11-25 | $293.70 | $293.70 | 106,000 | — | — |
| 2022-11-23 | $292.63 | $292.63 | 329,500 | — | — |
| 2022-11-22 | $289.73 | $289.73 | 409,300 | — | — |
| 2022-11-21 | $290.60 | $290.60 | 370,500 | — | — |
| 2022-11-18 | $295.53 | $295.53 | 435,200 | — | — |
| 2022-11-17 | $297.45 | $297.45 | 320,100 | — | — |
| 2022-11-16 | $299.24 | $299.24 | 443,200 | — | — |
| 2022-11-15 | $305.67 | $305.67 | 545,300 | — | — |
| 2022-11-14 | $290.08 | $290.08 | 456,800 | — | — |
| 2022-11-11 | $293.67 | $293.67 | 611,300 | — | — |
| 2022-11-10 | $304.96 | $304.96 | 574,200 | — | — |
| 2022-11-09 | $294.93 | $294.93 | 641,800 | — | — |
| 2022-11-08 | $304.30 | $304.30 | 1,035,200 | — | — |
| 2022-11-07 | $303.39 | $303.39 | 1,280,600 | — | — |
| 2022-11-04 | $313.00 | $313.00 | 2,302,900 | — | — |
| 2022-11-03 | $255.35 | $255.35 | 738,200 | — | — |
| 2022-11-02 | $261.70 | $261.70 | 873,100 | — | — |
| 2022-11-01 | $266.07 | $266.07 | 532,500 | — | — |
| 2022-10-31 | $258.81 | $258.81 | 741,000 | — | — |
| 2022-10-28 | $255.55 | $255.55 | 538,500 | — | — |
| 2022-10-27 | $243.31 | $243.31 | 315,200 | — | — |
| 2022-10-26 | $243.60 | $243.60 | 538,500 | — | — |
| 2022-10-25 | $238.03 | $238.03 | 338,100 | — | — |
| 2022-10-24 | $230.62 | $230.62 | 280,700 | — | — |
| 2022-10-21 | $227.00 | $227.00 | 651,200 | — | — |
| 2022-10-20 | $212.22 | $212.22 | 342,400 | — | — |
| 2022-10-19 | $215.82 | $215.82 | 383,600 | — | — |
| 2022-10-18 | $227.47 | $227.47 | 381,700 | — | — |
| 2022-10-17 | $224.16 | $224.16 | 494,900 | — | — |
| 2022-10-14 | $221.12 | $221.12 | 457,300 | — | — |
| 2022-10-13 | $234.26 | $234.26 | 390,000 | — | — |
| 2022-10-12 | $232.55 | $232.55 | 241,800 | — | — |
| 2022-10-11 | $232.78 | $232.78 | 330,400 | — | — |
| 2022-10-10 | $231.93 | $231.93 | 150,500 | — | — |
| 2022-10-07 | $237.29 | $237.29 | 355,500 | — | — |
| 2022-10-06 | $245.51 | $245.51 | 256,700 | — | — |
| 2022-10-05 | $245.07 | $245.07 | 355,800 | — | — |
| 2022-10-04 | $244.27 | $244.27 | 308,900 | — | — |
| 2022-10-03 | $232.97 | $232.97 | 287,900 | — | — |
| 2022-09-30 | $229.40 | $229.40 | 294,400 | — | — |
| 2022-09-29 | $231.18 | $231.18 | 228,300 | — | — |
| 2022-09-28 | $236.14 | $236.14 | 395,400 | — | — |
| 2022-09-27 | $230.59 | $230.59 | 342,200 | — | — |
| 2022-09-26 | $231.59 | $231.59 | 259,600 | — | — |
| 2022-09-23 | $234.19 | $234.19 | 458,600 | — | — |
| 2022-09-22 | $241.25 | $241.25 | 437,400 | — | — |
| 2022-09-21 | $250.39 | $250.39 | 397,700 | — | — |
| 2022-09-20 | $255.04 | $255.04 | 225,000 | — | — |
| 2022-09-19 | $254.64 | $254.64 | 285,300 | — | — |
| 2022-09-16 | $255.00 | $255.00 | 774,200 | — | — |
| 2022-09-15 | $259.14 | $259.14 | 274,000 | — | — |
| 2022-09-14 | $263.60 | $263.60 | 424,000 | — | — |
| 2022-09-13 | $252.72 | $252.72 | 583,600 | — | — |
| 2022-09-12 | $268.00 | $268.00 | 517,100 | — | — |
| 2022-09-09 | $268.91 | $268.91 | 422,500 | — | — |
| 2022-09-08 | $269.63 | $269.63 | 386,300 | — | — |
| 2022-09-07 | $262.84 | $262.84 | 557,800 | — | — |
| 2022-09-06 | $249.79 | $249.79 | 446,600 | — | — |
| 2022-09-02 | $254.35 | $254.35 | 266,800 | — | — |
| 2022-09-01 | $259.53 | $259.53 | 420,500 | — | — |
| 2022-08-31 | $255.47 | $255.47 | 380,000 | — | — |
| 2022-08-30 | $258.22 | $258.22 | 431,300 | — | — |
| 2022-08-29 | $263.78 | $263.78 | 347,900 | — | — |
| 2022-08-26 | $267.17 | $267.17 | 613,400 | — | — |
| 2022-08-25 | $282.86 | $282.86 | 393,400 | — | — |
| 2022-08-24 | $273.70 | $273.70 | 488,400 | — | — |
| 2022-08-23 | $259.88 | $259.88 | 218,600 | — | — |
| 2022-08-22 | $261.89 | $261.89 | 201,100 | — | — |
| 2022-08-19 | $267.42 | $267.42 | 255,600 | — | — |
| 2022-08-18 | $271.32 | $271.32 | 311,500 | — | — |
| 2022-08-17 | $266.60 | $266.60 | 224,000 | — | — |
| 2022-08-16 | $268.61 | $268.61 | 329,600 | — | — |
| 2022-08-15 | $270.64 | $270.64 | 285,600 | — | — |
| 2022-08-12 | $270.70 | $270.70 | 276,200 | — | — |
| 2022-08-11 | $264.08 | $264.08 | 385,300 | — | — |
| 2022-08-10 | $262.49 | $262.49 | 269,000 | — | — |
| 2022-08-09 | $258.68 | $258.68 | 347,400 | — | — |
| 2022-08-08 | $263.06 | $263.06 | 357,500 | — | — |
| 2022-08-05 | $267.05 | $267.05 | 833,900 | — | — |
| 2022-08-04 | $256.01 | $256.01 | 684,500 | — | — |
| 2022-08-03 | $260.85 | $260.85 | 310,000 | — | — |
| 2022-08-02 | $257.06 | $257.06 | 981,000 | — | — |
| 2022-08-01 | $245.68 | $245.68 | 510,700 | — | — |
| 2022-07-29 | $247.80 | $247.80 | 460,000 | — | — |
| 2022-07-28 | $247.47 | $247.47 | 489,600 | — | — |
| 2022-07-27 | $243.61 | $243.61 | 323,300 | — | — |
| 2022-07-26 | $239.50 | $239.50 | 390,800 | — | — |
| 2022-07-25 | $240.58 | $240.58 | 292,600 | — | — |
| 2022-07-22 | $240.64 | $240.64 | 383,700 | — | — |
| 2022-07-21 | $244.34 | $244.34 | 475,600 | — | — |
| 2022-07-20 | $236.98 | $236.98 | 299,700 | — | — |
| 2022-07-19 | $231.21 | $231.21 | 361,900 | — | — |
| 2022-07-18 | $225.37 | $225.37 | 535,600 | — | — |
| 2022-07-15 | $232.28 | $232.28 | 366,200 | — | — |
| 2022-07-14 | $227.47 | $227.47 | 204,900 | — | — |
| 2022-07-13 | $226.55 | $226.55 | 257,400 | — | — |
| 2022-07-12 | $224.60 | $224.60 | 326,200 | — | — |
| 2022-07-11 | $230.82 | $230.82 | 342,800 | — | — |
| 2022-07-08 | $235.51 | $235.51 | 453,400 | — | — |
| 2022-07-07 | $235.11 | $235.11 | 601,700 | — | — |
| 2022-07-06 | $230.32 | $230.32 | 338,000 | — | — |
| 2022-07-05 | $231.68 | $231.68 | 243,400 | — | — |
| 2022-07-01 | $226.46 | $226.46 | 258,600 | — | — |
| 2022-06-30 | $217.94 | $217.94 | 436,900 | — | — |
| 2022-06-29 | $221.94 | $221.94 | 321,600 | — | — |
| 2022-06-28 | $226.21 | $226.21 | 432,400 | — | — |
| 2022-06-27 | $228.21 | $228.21 | 281,700 | — | — |
| 2022-06-24 | $227.73 | $227.73 | 398,900 | — | — |
| 2022-06-23 | $218.97 | $218.97 | 339,100 | — | — |
| 2022-06-22 | $207.93 | $207.93 | 265,300 | — | — |
| 2022-06-21 | $204.77 | $204.77 | 230,200 | — | — |
| 2022-06-17 | $200.80 | $200.80 | 480,400 | — | — |
| 2022-06-16 | $198.33 | $198.33 | 421,900 | — | — |
| 2022-06-15 | $204.29 | $204.29 | 610,300 | — | — |
| 2022-06-14 | $205.55 | $205.55 | 415,400 | — | — |
| 2022-06-13 | $203.50 | $203.50 | 633,500 | — | — |
| 2022-06-10 | $221.21 | $221.21 | 421,600 | — | — |
| 2022-06-09 | $219.31 | $219.31 | 385,000 | — | — |
| 2022-06-08 | $219.41 | $219.41 | 287,400 | — | — |
| 2022-06-07 | $219.89 | $219.89 | 397,300 | — | — |
| 2022-06-06 | $212.02 | $212.02 | 272,500 | — | — |
| 2022-06-03 | $212.57 | $212.57 | 556,600 | — | — |
| 2022-06-02 | $213.89 | $213.89 | 425,800 | — | — |
| 2022-06-01 | $207.38 | $207.38 | 520,300 | — | — |
| 2022-05-31 | $213.48 | $213.48 | 1,737,000 | — | — |
| 2022-05-27 | $235.21 | $235.21 | 715,600 | — | — |
| 2022-05-26 | $229.06 | $229.06 | 915,000 | — | — |
| 2022-05-25 | $221.65 | $221.65 | 1,215,800 | — | — |
| 2022-05-24 | $217.83 | $217.83 | 2,182,700 | — | — |
| 2022-05-23 | $202.85 | $202.85 | 505,700 | — | — |
| 2022-05-20 | $198.72 | $198.72 | 344,400 | — | — |
| 2022-05-19 | $194.74 | $194.74 | 477,200 | — | — |
| 2022-05-18 | $190.03 | $190.03 | 307,900 | — | — |
| 2022-05-17 | $200.03 | $200.03 | 339,500 | — | — |
| 2022-05-16 | $196.91 | $196.91 | 329,000 | — | — |
| 2022-05-13 | $199.06 | $199.06 | 518,200 | — | — |
| 2022-05-12 | $189.03 | $189.03 | 661,100 | — | — |
| 2022-05-11 | $186.40 | $186.40 | 656,700 | — | — |
| 2022-05-10 | $190.24 | $190.24 | 663,000 | — | — |
| 2022-05-09 | $191.46 | $191.46 | 1,124,100 | — | — |
| 2022-05-06 | $205.57 | $205.57 | 1,891,200 | — | — |
| 2022-05-05 | $226.91 | $226.91 | 646,200 | — | — |
| 2022-05-04 | $247.01 | $247.01 | 606,900 | — | — |
| 2022-05-03 | $238.87 | $238.87 | 433,000 | — | — |
| 2022-05-02 | $247.17 | $247.17 | 718,800 | — | — |
| 2022-04-29 | $238.99 | $238.99 | 633,400 | — | — |
| 2022-04-28 | $237.96 | $237.96 | 549,400 | — | — |
| 2022-04-27 | $234.52 | $234.52 | 493,700 | — | — |
| 2022-04-26 | $240.29 | $240.29 | 300,200 | — | — |
| 2022-04-25 | $251.39 | $251.39 | 295,600 | — | — |
| 2022-04-22 | $249.38 | $249.38 | 457,900 | — | — |
| 2022-04-21 | $261.95 | $261.95 | 461,100 | — | — |
| 2022-04-20 | $273.21 | $273.21 | 365,100 | — | — |
| 2022-04-19 | $270.83 | $270.83 | 476,900 | — | — |
| 2022-04-18 | $257.00 | $257.00 | 351,700 | — | — |
| 2022-04-14 | $263.50 | $263.50 | 349,200 | — | — |
| 2022-04-13 | $265.28 | $265.28 | 275,000 | — | — |
| 2022-04-12 | $253.60 | $253.60 | 404,500 | — | — |
| 2022-04-11 | $258.14 | $258.14 | 244,800 | — | — |
| 2022-04-08 | $267.63 | $267.63 | 290,500 | — | — |
| 2022-04-07 | $267.51 | $267.51 | 230,500 | — | — |
| 2022-04-06 | $267.28 | $267.28 | 330,500 | — | — |
| 2022-04-05 | $270.65 | $270.65 | 281,500 | — | — |
| 2022-04-04 | $270.93 | $270.93 | 312,800 | — | — |
| 2022-04-01 | $279.02 | $279.02 | 619,900 | — | — |
| 2022-03-31 | $266.39 | $266.39 | 457,400 | — | — |
| 2022-03-30 | $263.65 | $263.65 | 414,200 | — | — |
| 2022-03-29 | $260.62 | $260.62 | 212,600 | — | — |
| 2022-03-28 | $253.43 | $253.43 | 314,700 | — | — |
| 2022-03-25 | $251.94 | $251.94 | 263,500 | — | — |
| 2022-03-24 | $251.61 | $251.61 | 293,200 | — | — |
| 2022-03-23 | $243.11 | $243.11 | 1,156,900 | — | — |
| 2022-03-22 | $250.00 | $250.00 | 748,700 | — | — |
| 2022-03-21 | $253.41 | $253.41 | 376,700 | — | — |
| 2022-03-18 | $260.03 | $260.03 | 699,400 | — | — |
| 2022-03-17 | $248.27 | $248.27 | 823,300 | — | — |
| 2022-03-16 | $238.64 | $238.64 | 749,500 | — | — |
| 2022-03-15 | $216.07 | $216.07 | 992,300 | — | — |
| 2022-03-14 | $211.96 | $211.96 | 652,100 | — | — |
| 2022-03-11 | $223.26 | $223.26 | 928,800 | — | — |
| 2022-03-10 | $234.93 | $234.93 | 967,700 | — | — |
| 2022-03-09 | $249.37 | $249.37 | 708,100 | — | — |
| 2022-03-08 | $248.30 | $248.30 | 858,900 | — | — |
| 2022-03-07 | $261.86 | $261.86 | 651,100 | — | — |
| 2022-03-04 | $261.71 | $261.71 | 438,000 | — | — |
| 2022-03-03 | $265.39 | $265.39 | 1,132,900 | — | — |
| 2022-03-02 | $270.71 | $270.71 | 733,600 | — | — |
| 2022-03-01 | $260.84 | $260.84 | 340,300 | — | — |
| 2022-02-28 | $264.69 | $264.69 | 558,200 | — | — |
| 2022-02-25 | $262.37 | $262.37 | 529,500 | — | — |
| 2022-02-24 | $255.37 | $255.37 | 1,502,300 | — | — |
| 2022-02-23 | $230.82 | $230.82 | 670,500 | — | — |
| 2022-02-22 | $234.54 | $234.54 | 448,900 | — | — |
| 2022-02-18 | $234.18 | $234.18 | 451,100 | — | — |
| 2022-02-17 | $240.81 | $240.81 | 415,000 | — | — |
| 2022-02-16 | $252.33 | $252.33 | 287,100 | — | — |
| 2022-02-15 | $254.34 | $254.34 | 294,600 | — | — |
| 2022-02-14 | $245.56 | $245.56 | 727,200 | — | — |
| 2022-02-11 | $248.06 | $248.06 | 540,700 | — | — |
| 2022-02-10 | $252.81 | $252.81 | 552,300 | — | — |
| 2022-02-09 | $256.35 | $256.35 | 463,200 | — | — |
| 2022-02-08 | $247.69 | $247.69 | 287,300 | — | — |
| 2022-02-07 | $242.53 | $242.53 | 348,100 | — | — |
| 2022-02-04 | $243.49 | $243.49 | 449,700 | — | — |
| 2022-02-03 | $242.06 | $242.06 | 447,700 | — | — |
| 2022-02-02 | $253.19 | $253.19 | 920,100 | — | — |
| 2022-02-01 | $248.08 | $248.08 | 593,600 | — | — |
| 2022-01-31 | $248.00 | $248.00 | 1,281,100 | — | — |
| 2022-01-28 | $230.59 | $230.59 | 2,432,300 | — | — |
| 2022-01-27 | $194.80 | $194.80 | 1,374,700 | — | — |
| 2022-01-26 | $199.00 | $199.00 | 1,434,500 | — | — |
| 2022-01-25 | $211.82 | $211.82 | 816,800 | — | — |
| 2022-01-24 | $223.00 | $223.00 | 1,007,900 | — | — |
| 2022-01-21 | $224.14 | $224.14 | 600,800 | — | — |
| 2022-01-20 | $232.32 | $232.32 | 472,500 | — | — |
| 2022-01-19 | $235.02 | $235.02 | 709,000 | — | — |
| 2022-01-18 | $234.10 | $234.10 | 788,800 | — | — |
| 2022-01-14 | $242.71 | $242.71 | 1,017,900 | — | — |
| 2022-01-13 | $242.37 | $242.37 | 625,900 | — | — |
| 2022-01-12 | $242.78 | $242.78 | 320,000 | — | — |
| 2022-01-11 | $245.67 | $245.67 | 429,400 | — | — |
| 2022-01-10 | $240.70 | $240.70 | 647,800 | — | — |
| 2022-01-07 | $250.08 | $250.08 | 435,000 | — | — |
| 2022-01-06 | $260.43 | $260.43 | 741,900 | — | — |
| 2022-01-05 | $255.45 | $255.45 | 446,200 | — | — |
| 2022-01-04 | $273.55 | $273.55 | 393,400 | — | — |
| 2022-01-03 | $275.70 | $275.70 | 395,300 | — | — |