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
- 1995-10-13 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 | $302.33 | $398.33 | 250,000 | — | — |
| 2022-12-29 | $306.92 | $404.38 | 268,900 | — | — |
| 2022-12-28 | $296.48 | $390.62 | 196,900 | — | — |
| 2022-12-27 | $306.01 | $403.18 | 206,500 | — | — |
| 2022-12-23 | $305.60 | $402.64 | 207,600 | — | — |
| 2022-12-22 | $305.08 | $401.95 | 331,800 | — | — |
| 2022-12-21 | $311.68 | $410.65 | 358,400 | — | — |
| 2022-12-20 | $303.77 | $400.23 | 328,000 | — | — |
| 2022-12-19 | $308.14 | $405.98 | 380,400 | — | — |
| 2022-12-16 | $313.02 | $412.41 | 957,100 | — | — |
| 2022-12-15 | $320.04 | $421.66 | 590,100 | — | — |
| 2022-12-14 | $334.81 | $441.12 | 608,700 | — | — |
| 2022-12-13 | $335.47 | $441.99 | 405,800 | — | — |
| 2022-12-12 | $331.12 | $436.26 | 542,100 | — | — |
| 2022-12-09 | $331.01 | $436.12 | 526,700 | — | — |
| 2022-12-08 | $329.23 | $433.77 | 605,300 | — | — |
| 2022-12-07 | $321.08 | $423.03 | 258,300 | — | — |
| 2022-12-06 | $317.99 | $418.96 | 358,500 | — | — |
| 2022-12-05 | $320.11 | $421.75 | 444,900 | — | — |
| 2022-12-02 | $330.43 | $435.35 | 470,400 | — | — |
| 2022-12-01 | $338.13 | $445.50 | 427,200 | — | — |
| 2022-11-30 | $329.41 | $434.01 | 830,100 | — | — |
| 2022-11-29 | $320.75 | $422.60 | 314,100 | — | — |
| 2022-11-28 | $315.23 | $415.32 | 326,900 | — | — |
| 2022-11-25 | $328.82 | $433.23 | 229,100 | — | — |
| 2022-11-23 | $332.39 | $437.93 | 403,900 | — | — |
| 2022-11-22 | $326.43 | $430.08 | 269,400 | — | — |
| 2022-11-21 | $320.24 | $421.93 | 288,900 | — | — |
| 2022-11-18 | $321.98 | $424.22 | 484,200 | — | — |
| 2022-11-17 | $319.60 | $421.08 | 663,500 | — | — |
| 2022-11-16 | $337.45 | $444.60 | 422,400 | — | — |
| 2022-11-15 | $346.25 | $456.19 | 470,800 | — | — |
| 2022-11-14 | $340.89 | $449.13 | 604,700 | — | — |
| 2022-11-11 | $351.36 | $462.93 | 769,300 | — | — |
| 2022-11-10 | $339.31 | $447.05 | 1,016,700 | — | — |
| 2022-11-09 | $300.40 | $395.79 | 385,400 | — | — |
| 2022-11-08 | $307.79 | $404.20 | 658,800 | — | — |
| 2022-11-07 | $304.16 | $399.44 | 410,700 | — | — |
| 2022-11-04 | $292.62 | $384.28 | 507,700 | — | — |
| 2022-11-03 | $291.60 | $382.94 | 363,800 | — | — |
| 2022-11-02 | $295.30 | $387.80 | 513,200 | — | — |
| 2022-11-01 | $305.73 | $401.50 | 349,200 | — | — |
| 2022-10-31 | $304.23 | $399.53 | 389,200 | — | — |
| 2022-10-28 | $318.77 | $418.62 | 448,800 | — | — |
| 2022-10-27 | $304.23 | $399.53 | 428,100 | — | — |
| 2022-10-26 | $305.88 | $401.70 | 927,000 | — | — |
| 2022-10-25 | $298.54 | $392.06 | 851,300 | — | — |
| 2022-10-24 | $292.83 | $384.56 | 667,800 | — | — |
| 2022-10-21 | $284.83 | $374.05 | 826,700 | — | — |
| 2022-10-20 | $283.92 | $372.86 | 1,643,200 | — | — |
| 2022-10-19 | $298.12 | $391.51 | 874,400 | — | — |
| 2022-10-18 | $318.90 | $418.80 | 585,500 | — | — |
| 2022-10-17 | $318.47 | $418.23 | 392,000 | — | — |
| 2022-10-14 | $307.03 | $403.21 | 371,200 | — | — |
| 2022-10-13 | $321.71 | $422.49 | 474,600 | — | — |
| 2022-10-12 | $317.12 | $416.46 | 367,400 | — | — |
| 2022-10-11 | $319.42 | $419.48 | 379,800 | — | — |
| 2022-10-10 | $322.75 | $423.85 | 230,800 | — | — |
| 2022-10-07 | $321.60 | $422.34 | 254,400 | — | — |
| 2022-10-06 | $328.87 | $431.89 | 209,600 | — | — |
| 2022-10-05 | $330.86 | $434.50 | 253,800 | — | — |
| 2022-10-04 | $332.81 | $437.06 | 402,800 | — | — |
| 2022-10-03 | $327.75 | $430.42 | 726,500 | — | — |
| 2022-09-30 | $318.21 | $417.89 | 527,800 | — | — |
| 2022-09-29 | $315.78 | $414.70 | 481,900 | — | — |
| 2022-09-28 | $329.14 | $432.24 | 792,900 | — | — |
| 2022-09-27 | $317.67 | $417.18 | 735,800 | — | — |
| 2022-09-26 | $311.93 | $409.64 | 588,500 | — | — |
| 2022-09-23 | $312.52 | $410.42 | 671,100 | — | — |
| 2022-09-22 | $314.95 | $413.61 | 410,900 | — | — |
| 2022-09-21 | $324.35 | $425.95 | 342,800 | — | — |
| 2022-09-20 | $326.97 | $429.39 | 351,500 | — | — |
| 2022-09-19 | $338.47 | $444.50 | 364,400 | — | — |
| 2022-09-16 | $331.63 | $435.51 | 661,800 | — | — |
| 2022-09-15 | $328.43 | $431.31 | 453,200 | — | — |
| 2022-09-14 | $330.19 | $433.62 | 524,800 | — | — |
| 2022-09-13 | $335.19 | $440.19 | 461,000 | — | — |
| 2022-09-12 | $357.39 | $469.34 | 454,500 | — | — |
| 2022-09-09 | $355.96 | $467.46 | 301,300 | — | — |
| 2022-09-08 | $353.21 | $463.85 | 264,100 | — | — |
| 2022-09-07 | $345.54 | $453.78 | 227,600 | — | — |
| 2022-09-06 | $335.47 | $440.56 | 449,800 | — | — |
| 2022-09-02 | $339.90 | $446.37 | 307,000 | — | — |
| 2022-09-01 | $336.87 | $442.39 | 469,000 | — | — |
| 2022-08-31 | $339.19 | $445.44 | 336,100 | — | — |
| 2022-08-30 | $343.19 | $450.69 | 276,300 | — | — |
| 2022-08-29 | $344.21 | $452.03 | 301,500 | — | — |
| 2022-08-26 | $352.75 | $463.25 | 242,100 | — | — |
| 2022-08-25 | $370.16 | $486.11 | 262,700 | — | — |
| 2022-08-24 | $363.78 | $477.73 | 327,700 | — | — |
| 2022-08-23 | $360.63 | $473.60 | 312,700 | — | — |
| 2022-08-22 | $374.56 | $491.89 | 231,500 | — | — |
| 2022-08-19 | $380.39 | $499.55 | 279,000 | — | — |
| 2022-08-18 | $391.43 | $514.04 | 227,700 | — | — |
| 2022-08-17 | $386.63 | $507.74 | 239,600 | — | — |
| 2022-08-16 | $392.67 | $515.67 | 251,800 | — | — |
| 2022-08-15 | $388.84 | $510.64 | 338,900 | — | — |
| 2022-08-12 | $388.79 | $510.58 | 328,100 | — | — |
| 2022-08-11 | $375.31 | $492.88 | 540,200 | — | — |
| 2022-08-10 | $382.48 | $502.29 | 581,700 | — | — |
| 2022-08-09 | $369.89 | $484.44 | 325,500 | — | — |
| 2022-08-08 | $381.67 | $499.87 | 343,700 | — | — |
| 2022-08-05 | $373.64 | $489.36 | 336,400 | — | — |
| 2022-08-04 | $370.72 | $485.53 | 300,500 | — | — |
| 2022-08-03 | $363.11 | $475.56 | 304,400 | — | — |
| 2022-08-02 | $359.93 | $471.40 | 300,600 | — | — |
| 2022-08-01 | $363.32 | $475.84 | 361,300 | — | — |
| 2022-07-29 | $357.70 | $468.48 | 506,900 | — | — |
| 2022-07-28 | $359.89 | $471.35 | 574,900 | — | — |
| 2022-07-27 | $355.11 | $465.09 | 480,400 | — | — |
| 2022-07-26 | $343.15 | $449.42 | 424,000 | — | — |
| 2022-07-25 | $355.00 | $464.94 | 429,000 | — | — |
| 2022-07-22 | $363.11 | $475.56 | 1,041,400 | — | — |
| 2022-07-21 | $356.57 | $467.00 | 1,220,800 | — | — |
| 2022-07-20 | $396.75 | $519.62 | 506,000 | — | — |
| 2022-07-19 | $386.49 | $506.19 | 322,100 | — | — |
| 2022-07-18 | $372.71 | $488.14 | 262,900 | — | — |
| 2022-07-15 | $373.85 | $489.63 | 289,100 | — | — |
| 2022-07-14 | $369.01 | $483.29 | 396,800 | — | — |
| 2022-07-13 | $367.92 | $481.86 | 439,500 | — | — |
| 2022-07-12 | $373.74 | $489.49 | 415,000 | — | — |
| 2022-07-11 | $371.08 | $486.00 | 304,400 | — | — |
| 2022-07-08 | $378.21 | $495.34 | 274,500 | — | — |
| 2022-07-07 | $387.63 | $507.68 | 461,900 | — | — |
| 2022-07-06 | $372.73 | $488.16 | 472,800 | — | — |
| 2022-07-05 | $363.44 | $476.00 | 485,500 | — | — |
| 2022-07-01 | $351.92 | $460.91 | 450,200 | — | — |
| 2022-06-30 | $351.23 | $460.01 | 456,100 | — | — |
| 2022-06-29 | $349.98 | $458.37 | 424,000 | — | — |
| 2022-06-28 | $353.08 | $462.43 | 587,200 | — | — |
| 2022-06-27 | $356.42 | $466.80 | 300,100 | — | — |
| 2022-06-24 | $356.94 | $467.48 | 583,900 | — | — |
| 2022-06-23 | $353.03 | $462.36 | 385,300 | — | — |
| 2022-06-22 | $335.78 | $439.77 | 419,700 | — | — |
| 2022-06-21 | $332.76 | $435.82 | 342,300 | — | — |
| 2022-06-17 | $332.93 | $436.04 | 538,000 | — | — |
| 2022-06-16 | $332.18 | $435.06 | 490,600 | — | — |
| 2022-06-15 | $353.82 | $463.40 | 524,900 | — | — |
| 2022-06-14 | $349.44 | $457.66 | 931,100 | — | — |
| 2022-06-13 | $368.87 | $483.11 | 584,300 | — | — |
| 2022-06-10 | $385.03 | $504.27 | 519,100 | — | — |
| 2022-06-09 | $416.39 | $545.35 | 477,600 | — | — |
| 2022-06-08 | $406.87 | $532.88 | 197,100 | — | — |
| 2022-06-07 | $410.80 | $538.02 | 350,600 | — | — |
| 2022-06-06 | $411.61 | $539.09 | 318,700 | — | — |
| 2022-06-03 | $407.27 | $533.40 | 331,300 | — | — |
| 2022-06-02 | $414.51 | $542.88 | 225,000 | — | — |
| 2022-06-01 | $393.04 | $514.76 | 339,500 | — | — |
| 2022-05-31 | $398.62 | $522.07 | 770,500 | — | — |
| 2022-05-27 | $406.00 | $531.74 | 534,000 | — | — |
| 2022-05-26 | $400.86 | $525.01 | 702,800 | — | — |
| 2022-05-25 | $393.49 | $515.35 | 563,000 | — | — |
| 2022-05-24 | $389.20 | $509.73 | 440,500 | — | — |
| 2022-05-23 | $404.76 | $530.11 | 592,300 | — | — |
| 2022-05-20 | $405.58 | $531.19 | 826,800 | — | — |
| 2022-05-19 | $393.46 | $515.31 | 461,300 | — | — |
| 2022-05-18 | $387.31 | $507.26 | 397,400 | — | — |
| 2022-05-17 | $405.21 | $530.70 | 315,700 | — | — |
| 2022-05-16 | $401.18 | $525.42 | 300,600 | — | — |
| 2022-05-13 | $411.16 | $538.50 | 338,800 | — | — |
| 2022-05-12 | $403.75 | $527.48 | 500,500 | — | — |
| 2022-05-11 | $381.41 | $498.29 | 498,600 | — | — |
| 2022-05-10 | $395.94 | $517.28 | 539,200 | — | — |
| 2022-05-09 | $399.84 | $522.37 | 426,600 | — | — |
| 2022-05-06 | $394.30 | $515.14 | 447,400 | — | — |
| 2022-05-05 | $400.56 | $523.31 | 508,500 | — | — |
| 2022-05-04 | $416.92 | $544.69 | 392,500 | — | — |
| 2022-05-03 | $406.16 | $530.63 | 477,700 | — | — |
| 2022-05-02 | $412.08 | $538.36 | 445,000 | — | — |
| 2022-04-29 | $405.22 | $529.40 | 318,200 | — | — |
| 2022-04-28 | $417.66 | $545.65 | 391,000 | — | — |
| 2022-04-27 | $404.95 | $529.05 | 419,800 | — | — |
| 2022-04-26 | $415.48 | $542.81 | 362,900 | — | — |
| 2022-04-25 | $427.64 | $558.69 | 529,400 | — | — |
| 2022-04-22 | $415.74 | $543.15 | 504,900 | — | — |
| 2022-04-21 | $427.19 | $558.10 | 966,100 | — | — |
| 2022-04-20 | $431.82 | $564.15 | 472,200 | — | — |
| 2022-04-19 | $429.79 | $561.50 | 273,000 | — | — |
| 2022-04-18 | $410.49 | $536.29 | 282,800 | — | — |
| 2022-04-14 | $414.06 | $540.95 | 224,300 | — | — |
| 2022-04-13 | $421.44 | $550.59 | 300,200 | — | — |
| 2022-04-12 | $410.97 | $536.91 | 216,300 | — | — |
| 2022-04-11 | $415.04 | $542.23 | 549,700 | — | — |
| 2022-04-08 | $422.09 | $551.44 | 305,400 | — | — |
| 2022-04-07 | $425.68 | $556.13 | 375,000 | — | — |
| 2022-04-06 | $419.91 | $548.59 | 552,400 | — | — |
| 2022-04-05 | $433.54 | $566.40 | 408,000 | — | — |
| 2022-04-04 | $430.74 | $562.74 | 366,700 | — | — |
| 2022-04-01 | $425.03 | $555.28 | 418,400 | — | — |
| 2022-03-31 | $422.85 | $552.43 | 673,000 | — | — |
| 2022-03-30 | $449.44 | $587.17 | 273,600 | — | — |
| 2022-03-29 | $454.49 | $593.77 | 341,600 | — | — |
| 2022-03-28 | $440.25 | $575.17 | 375,400 | — | — |
| 2022-03-25 | $431.24 | $563.40 | 425,200 | — | — |
| 2022-03-24 | $450.52 | $588.58 | 326,600 | — | — |
| 2022-03-23 | $460.13 | $601.14 | 307,300 | — | — |
| 2022-03-22 | $476.88 | $623.02 | 285,300 | — | — |
| 2022-03-21 | $475.82 | $621.64 | 234,400 | — | — |
| 2022-03-18 | $487.41 | $636.78 | 471,000 | — | — |
| 2022-03-17 | $475.15 | $620.76 | 216,200 | — | — |
| 2022-03-16 | $467.71 | $611.04 | 348,400 | — | — |
| 2022-03-15 | $452.81 | $591.58 | 185,000 | — | — |
| 2022-03-14 | $441.08 | $576.25 | 230,800 | — | — |
| 2022-03-11 | $442.10 | $577.58 | 220,500 | — | — |
| 2022-03-10 | $452.08 | $590.62 | 212,800 | — | — |
| 2022-03-09 | $456.74 | $596.71 | 360,700 | — | — |
| 2022-03-08 | $437.00 | $569.88 | 377,000 | — | — |
| 2022-03-07 | $451.55 | $588.85 | 393,700 | — | — |
| 2022-03-04 | $465.81 | $607.45 | 387,200 | — | — |
| 2022-03-03 | $469.45 | $612.19 | 387,600 | — | — |
| 2022-03-02 | $475.48 | $620.06 | 447,600 | — | — |
| 2022-03-01 | $462.51 | $603.14 | 447,200 | — | — |
| 2022-02-28 | $458.58 | $598.02 | 610,900 | — | — |
| 2022-02-25 | $449.39 | $586.03 | 443,300 | — | — |
| 2022-02-24 | $436.07 | $568.66 | 498,700 | — | — |
| 2022-02-23 | $415.42 | $541.73 | 442,600 | — | — |
| 2022-02-22 | $430.12 | $560.90 | 579,200 | — | — |
| 2022-02-18 | $454.83 | $593.13 | 678,400 | — | — |
| 2022-02-17 | $445.92 | $581.51 | 820,800 | — | — |
| 2022-02-16 | $460.18 | $600.10 | 464,900 | — | — |
| 2022-02-15 | $459.57 | $599.31 | 299,700 | — | — |
| 2022-02-14 | $450.94 | $588.05 | 366,400 | — | — |
| 2022-02-11 | $446.55 | $582.33 | 246,800 | — | — |
| 2022-02-10 | $453.68 | $591.63 | 207,500 | — | — |
| 2022-02-09 | $465.04 | $606.44 | 246,000 | — | — |
| 2022-02-08 | $452.17 | $589.66 | 313,200 | — | — |
| 2022-02-07 | $449.10 | $585.65 | 356,800 | — | — |
| 2022-02-04 | $448.62 | $585.03 | 370,200 | — | — |
| 2022-02-03 | $458.05 | $597.33 | 314,500 | — | — |
| 2022-02-02 | $471.27 | $614.57 | 253,700 | — | — |
| 2022-02-01 | $473.73 | $617.77 | 348,900 | — | — |
| 2022-01-31 | $476.25 | $621.06 | 303,000 | — | — |
| 2022-01-28 | $459.72 | $599.50 | 285,600 | — | — |
| 2022-01-27 | $451.75 | $589.11 | 322,800 | — | — |
| 2022-01-26 | $451.26 | $588.47 | 319,000 | — | — |
| 2022-01-25 | $459.99 | $599.86 | 409,600 | — | — |
| 2022-01-24 | $477.62 | $622.85 | 632,600 | — | — |
| 2022-01-21 | $470.88 | $614.06 | 337,100 | — | — |
| 2022-01-20 | $476.43 | $621.29 | 277,400 | — | — |
| 2022-01-19 | $490.66 | $639.85 | 244,300 | — | — |
| 2022-01-18 | $493.91 | $644.09 | 353,900 | — | — |
| 2022-01-14 | $494.10 | $644.34 | 332,100 | — | — |
| 2022-01-13 | $507.23 | $661.46 | 434,900 | — | — |
| 2022-01-12 | $512.81 | $668.74 | 469,200 | — | — |
| 2022-01-11 | $502.06 | $654.72 | 386,100 | — | — |
| 2022-01-10 | $496.31 | $647.22 | 544,400 | — | — |
| 2022-01-07 | $503.17 | $656.17 | 316,000 | — | — |
| 2022-01-06 | $520.52 | $678.79 | 280,900 | — | — |
| 2022-01-05 | $529.38 | $690.34 | 278,400 | — | — |
| 2022-01-04 | $549.89 | $717.09 | 200,800 | — | — |
| 2022-01-03 | $550.25 | $717.56 | 286,000 | — | — |