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
- 2012-11-02 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 | $267.19 | $267.19 | 622,200 | — | — |
| 2022-12-29 | $268.35 | $268.35 | 545,100 | — | — |
| 2022-12-28 | $260.06 | $260.06 | 669,200 | — | — |
| 2022-12-27 | $260.63 | $260.63 | 475,900 | — | — |
| 2022-12-23 | $264.41 | $264.41 | 569,800 | — | — |
| 2022-12-22 | $262.26 | $262.26 | 698,100 | — | — |
| 2022-12-21 | $264.47 | $264.47 | 738,800 | — | — |
| 2022-12-20 | $255.07 | $255.07 | 678,100 | — | — |
| 2022-12-19 | $252.06 | $252.06 | 1,134,400 | — | — |
| 2022-12-16 | $255.00 | $255.00 | 1,356,300 | — | — |
| 2022-12-15 | $259.90 | $259.90 | 861,400 | — | — |
| 2022-12-14 | $259.48 | $259.48 | 948,600 | — | — |
| 2022-12-13 | $263.06 | $263.06 | 1,330,500 | — | — |
| 2022-12-12 | $253.06 | $253.06 | 1,871,100 | — | — |
| 2022-12-09 | $274.48 | $274.48 | 1,705,300 | — | — |
| 2022-12-08 | $266.38 | $266.38 | 988,800 | — | — |
| 2022-12-07 | $262.05 | $262.05 | 522,600 | — | — |
| 2022-12-06 | $259.04 | $259.04 | 735,500 | — | — |
| 2022-12-05 | $260.81 | $260.81 | 841,100 | — | — |
| 2022-12-02 | $280.86 | $280.86 | 551,200 | — | — |
| 2022-12-01 | $281.20 | $281.20 | 636,800 | — | — |
| 2022-11-30 | $286.83 | $286.83 | 719,500 | — | — |
| 2022-11-29 | $276.15 | $276.15 | 411,000 | — | — |
| 2022-11-28 | $275.07 | $275.07 | 444,000 | — | — |
| 2022-11-25 | $277.22 | $277.22 | 209,600 | — | — |
| 2022-11-23 | $276.45 | $276.45 | 433,400 | — | — |
| 2022-11-22 | $270.25 | $270.25 | 558,800 | — | — |
| 2022-11-21 | $263.12 | $263.12 | 930,900 | — | — |
| 2022-11-18 | $274.95 | $274.95 | 894,700 | — | — |
| 2022-11-17 | $288.50 | $288.50 | 656,500 | — | — |
| 2022-11-16 | $291.12 | $291.12 | 816,000 | — | — |
| 2022-11-15 | $296.10 | $296.10 | 751,600 | — | — |
| 2022-11-14 | $285.22 | $285.22 | 696,400 | — | — |
| 2022-11-11 | $291.34 | $291.34 | 763,900 | — | — |
| 2022-11-10 | $282.56 | $282.56 | 1,448,200 | — | — |
| 2022-11-09 | $253.47 | $253.47 | 533,700 | — | — |
| 2022-11-08 | $258.05 | $258.05 | 696,400 | — | — |
| 2022-11-07 | $259.23 | $259.23 | 698,500 | — | — |
| 2022-11-04 | $246.06 | $246.06 | 631,200 | — | — |
| 2022-11-03 | $236.14 | $236.14 | 436,900 | — | — |
| 2022-11-02 | $233.97 | $233.97 | 673,500 | — | — |
| 2022-11-01 | $250.44 | $250.44 | 440,400 | — | — |
| 2022-10-31 | $253.93 | $253.93 | 429,700 | — | — |
| 2022-10-28 | $255.58 | $255.58 | 590,500 | — | — |
| 2022-10-27 | $245.31 | $245.31 | 512,600 | — | — |
| 2022-10-26 | $252.14 | $252.14 | 620,400 | — | — |
| 2022-10-25 | $246.98 | $246.98 | 894,100 | — | — |
| 2022-10-24 | $234.46 | $234.46 | 743,700 | — | — |
| 2022-10-21 | $240.40 | $240.40 | 605,100 | — | — |
| 2022-10-20 | $231.64 | $231.64 | 605,100 | — | — |
| 2022-10-19 | $235.72 | $235.72 | 548,400 | — | — |
| 2022-10-18 | $246.25 | $246.25 | 499,300 | — | — |
| 2022-10-17 | $241.00 | $241.00 | 525,300 | — | — |
| 2022-10-14 | $234.04 | $234.04 | 652,300 | — | — |
| 2022-10-13 | $243.66 | $243.66 | 902,700 | — | — |
| 2022-10-12 | $247.10 | $247.10 | 454,500 | — | — |
| 2022-10-11 | $251.34 | $251.34 | 630,300 | — | — |
| 2022-10-10 | $250.66 | $250.66 | 524,200 | — | — |
| 2022-10-07 | $256.84 | $256.84 | 532,100 | — | — |
| 2022-10-06 | $264.88 | $264.88 | 433,300 | — | — |
| 2022-10-05 | $264.41 | $264.41 | 477,700 | — | — |
| 2022-10-04 | $265.71 | $265.71 | 548,700 | — | — |
| 2022-10-03 | $254.26 | $254.26 | 612,400 | — | — |
| 2022-09-30 | $246.07 | $246.07 | 629,000 | — | — |
| 2022-09-29 | $250.51 | $250.51 | 566,400 | — | — |
| 2022-09-28 | $259.03 | $259.03 | 572,000 | — | — |
| 2022-09-27 | $248.05 | $248.05 | 737,200 | — | — |
| 2022-09-26 | $240.62 | $240.62 | 595,500 | — | — |
| 2022-09-23 | $246.44 | $246.44 | 635,800 | — | — |
| 2022-09-22 | $248.14 | $248.14 | 804,400 | — | — |
| 2022-09-21 | $256.05 | $256.05 | 690,900 | — | — |
| 2022-09-20 | $254.37 | $254.37 | 629,500 | — | — |
| 2022-09-19 | $265.83 | $265.83 | 539,200 | — | — |
| 2022-09-16 | $257.65 | $257.65 | 1,181,400 | — | — |
| 2022-09-15 | $259.22 | $259.22 | 863,200 | — | — |
| 2022-09-14 | $262.84 | $262.84 | 664,000 | — | — |
| 2022-09-13 | $262.33 | $262.33 | 990,300 | — | — |
| 2022-09-12 | $277.62 | $277.62 | 809,600 | — | — |
| 2022-09-09 | $273.56 | $273.56 | 1,813,000 | — | — |
| 2022-09-08 | $261.71 | $261.71 | 1,345,300 | — | — |
| 2022-09-07 | $258.05 | $258.05 | 699,400 | — | — |
| 2022-09-06 | $243.71 | $243.71 | 721,900 | — | — |
| 2022-09-02 | $252.17 | $252.17 | 431,800 | — | — |
| 2022-09-01 | $252.71 | $252.71 | 576,800 | — | — |
| 2022-08-31 | $255.91 | $255.91 | 576,700 | — | — |
| 2022-08-30 | $265.64 | $265.64 | 398,500 | — | — |
| 2022-08-29 | $266.94 | $266.94 | 508,500 | — | — |
| 2022-08-26 | $266.91 | $266.91 | 1,188,700 | — | — |
| 2022-08-25 | $294.64 | $294.64 | 449,100 | — | — |
| 2022-08-24 | $292.77 | $292.77 | 336,500 | — | — |
| 2022-08-23 | $292.79 | $292.79 | 395,700 | — | — |
| 2022-08-22 | $293.08 | $293.08 | 553,800 | — | — |
| 2022-08-19 | $298.30 | $298.30 | 541,900 | — | — |
| 2022-08-18 | $311.31 | $311.31 | 354,700 | — | — |
| 2022-08-17 | $312.88 | $312.88 | 721,200 | — | — |
| 2022-08-16 | $329.31 | $329.31 | 905,100 | — | — |
| 2022-08-15 | $312.40 | $312.40 | 535,000 | — | — |
| 2022-08-12 | $307.56 | $307.56 | 402,900 | — | — |
| 2022-08-11 | $303.50 | $303.50 | 616,000 | — | — |
| 2022-08-10 | $299.29 | $299.29 | 623,400 | — | — |
| 2022-08-09 | $283.06 | $283.06 | 646,600 | — | — |
| 2022-08-08 | $297.65 | $297.65 | 788,400 | — | — |
| 2022-08-05 | $286.87 | $286.87 | 391,400 | — | — |
| 2022-08-04 | $283.85 | $283.85 | 328,800 | — | — |
| 2022-08-03 | $287.65 | $287.65 | 602,000 | — | — |
| 2022-08-02 | $279.81 | $279.81 | 427,900 | — | — |
| 2022-08-01 | $282.14 | $282.14 | 617,100 | — | — |
| 2022-07-29 | $279.43 | $279.43 | 596,000 | — | — |
| 2022-07-28 | $271.19 | $271.19 | 602,000 | — | — |
| 2022-07-27 | $262.16 | $262.16 | 420,500 | — | — |
| 2022-07-26 | $250.44 | $250.44 | 458,200 | — | — |
| 2022-07-25 | $262.75 | $262.75 | 418,600 | — | — |
| 2022-07-22 | $269.22 | $269.22 | 506,100 | — | — |
| 2022-07-21 | $276.43 | $276.43 | 476,600 | — | — |
| 2022-07-20 | $273.41 | $273.41 | 672,800 | — | — |
| 2022-07-19 | $265.26 | $265.26 | 432,500 | — | — |
| 2022-07-18 | $257.51 | $257.51 | 681,100 | — | — |
| 2022-07-15 | $267.32 | $267.32 | 1,068,200 | — | — |
| 2022-07-14 | $255.64 | $255.64 | 1,022,900 | — | — |
| 2022-07-13 | $262.39 | $262.39 | 681,400 | — | — |
| 2022-07-12 | $261.49 | $261.49 | 651,000 | — | — |
| 2022-07-11 | $257.73 | $257.73 | 904,100 | — | — |
| 2022-07-08 | $262.10 | $262.10 | 1,344,300 | — | — |
| 2022-07-07 | $255.25 | $255.25 | 1,060,600 | — | — |
| 2022-07-06 | $241.82 | $241.82 | 927,300 | — | — |
| 2022-07-05 | $243.61 | $243.61 | 1,573,900 | — | — |
| 2022-07-01 | $220.70 | $220.70 | 1,118,900 | — | — |
| 2022-06-30 | $212.26 | $212.26 | 3,361,900 | — | — |
| 2022-06-29 | $237.32 | $237.32 | 843,000 | — | — |
| 2022-06-28 | $243.79 | $243.79 | 593,400 | — | — |
| 2022-06-27 | $256.02 | $256.02 | 572,300 | — | — |
| 2022-06-24 | $268.25 | $268.25 | 829,100 | — | — |
| 2022-06-23 | $256.68 | $256.68 | 541,900 | — | — |
| 2022-06-22 | $247.29 | $247.29 | 633,000 | — | — |
| 2022-06-21 | $245.56 | $245.56 | 912,100 | — | — |
| 2022-06-17 | $245.44 | $245.44 | 1,140,700 | — | — |
| 2022-06-16 | $231.66 | $231.66 | 1,471,400 | — | — |
| 2022-06-15 | $250.34 | $250.34 | 907,300 | — | — |
| 2022-06-14 | $245.33 | $245.33 | 829,500 | — | — |
| 2022-06-13 | $257.99 | $257.99 | 915,900 | — | — |
| 2022-06-10 | $278.07 | $278.07 | 778,000 | — | — |
| 2022-06-09 | $287.65 | $287.65 | 509,600 | — | — |
| 2022-06-08 | $300.54 | $300.54 | 498,500 | — | — |
| 2022-06-07 | $306.09 | $306.09 | 724,700 | — | — |
| 2022-06-06 | $310.21 | $310.21 | 1,077,800 | — | — |
| 2022-06-03 | $304.63 | $304.63 | 1,957,100 | — | — |
| 2022-06-02 | $301.94 | $301.94 | 2,219,200 | — | — |
| 2022-06-01 | $290.00 | $290.00 | 818,700 | — | — |
| 2022-05-31 | $290.08 | $290.08 | 854,300 | — | — |
| 2022-05-27 | $291.03 | $291.03 | 895,900 | — | — |
| 2022-05-26 | $278.41 | $278.41 | 1,025,500 | — | — |
| 2022-05-25 | $256.17 | $256.17 | 983,200 | — | — |
| 2022-05-24 | $246.29 | $246.29 | 1,181,800 | — | — |
| 2022-05-23 | $256.42 | $256.42 | 1,295,600 | — | — |
| 2022-05-20 | $268.60 | $268.60 | 824,000 | — | — |
| 2022-05-19 | $276.38 | $276.38 | 1,436,200 | — | — |
| 2022-05-18 | $262.82 | $262.82 | 2,555,600 | — | — |
| 2022-05-17 | $298.28 | $298.28 | 1,660,600 | — | — |
| 2022-05-16 | $279.83 | $279.83 | 1,126,200 | — | — |
| 2022-05-13 | $289.65 | $289.65 | 766,800 | — | — |
| 2022-05-12 | $285.32 | $285.32 | 743,800 | — | — |
| 2022-05-11 | $279.45 | $279.45 | 688,600 | — | — |
| 2022-05-10 | $290.32 | $290.32 | 774,900 | — | — |
| 2022-05-09 | $290.50 | $290.50 | 1,110,400 | — | — |
| 2022-05-06 | $293.31 | $293.31 | 984,700 | — | — |
| 2022-05-05 | $309.21 | $309.21 | 1,146,400 | — | — |
| 2022-05-04 | $339.70 | $339.70 | 1,008,600 | — | — |
| 2022-05-03 | $344.73 | $344.73 | 422,300 | — | — |
| 2022-05-02 | $347.83 | $347.83 | 538,700 | — | — |
| 2022-04-29 | $336.12 | $336.12 | 699,700 | — | — |
| 2022-04-28 | $353.00 | $353.00 | 998,200 | — | — |
| 2022-04-27 | $340.51 | $340.51 | 998,000 | — | — |
| 2022-04-26 | $332.59 | $332.59 | 828,200 | — | — |
| 2022-04-25 | $337.37 | $337.37 | 969,400 | — | — |
| 2022-04-22 | $320.00 | $320.00 | 1,085,300 | — | — |
| 2022-04-21 | $337.16 | $337.16 | 876,900 | — | — |
| 2022-04-20 | $338.35 | $338.35 | 656,900 | — | — |
| 2022-04-19 | $348.39 | $348.39 | 947,000 | — | — |
| 2022-04-18 | $327.56 | $327.56 | 1,585,800 | — | — |
| 2022-04-14 | $334.53 | $334.53 | 1,632,500 | — | — |
| 2022-04-13 | $353.22 | $353.22 | 895,000 | — | — |
| 2022-04-12 | $346.60 | $346.60 | 1,213,800 | — | — |
| 2022-04-11 | $340.89 | $340.89 | 1,004,400 | — | — |
| 2022-04-08 | $335.78 | $335.78 | 1,315,200 | — | — |
| 2022-04-07 | $327.82 | $327.82 | 1,516,900 | — | — |
| 2022-04-06 | $335.07 | $335.07 | 1,634,500 | — | — |
| 2022-04-05 | $354.33 | $354.33 | 3,096,100 | — | — |
| 2022-04-04 | $330.85 | $330.85 | 2,037,100 | — | — |
| 2022-04-01 | $320.54 | $320.54 | 1,677,000 | — | — |
| 2022-03-31 | $326.09 | $326.09 | 2,641,700 | — | — |
| 2022-03-30 | $334.28 | $334.28 | 5,586,500 | — | — |
| 2022-03-29 | $385.69 | $385.69 | 2,433,200 | — | — |
| 2022-03-28 | $367.50 | $367.50 | 831,100 | — | — |
| 2022-03-25 | $351.96 | $351.96 | 520,300 | — | — |
| 2022-03-24 | $361.55 | $361.55 | 397,000 | — | — |
| 2022-03-23 | $360.32 | $360.32 | 502,500 | — | — |
| 2022-03-22 | $373.66 | $373.66 | 499,900 | — | — |
| 2022-03-21 | $369.83 | $369.83 | 448,600 | — | — |
| 2022-03-18 | $374.50 | $374.50 | 645,800 | — | — |
| 2022-03-17 | $363.80 | $363.80 | 507,300 | — | — |
| 2022-03-16 | $352.59 | $352.59 | 472,000 | — | — |
| 2022-03-15 | $340.33 | $340.33 | 460,200 | — | — |
| 2022-03-14 | $325.85 | $325.85 | 487,400 | — | — |
| 2022-03-11 | $325.08 | $325.08 | 426,400 | — | — |
| 2022-03-10 | $340.74 | $340.74 | 372,100 | — | — |
| 2022-03-09 | $346.33 | $346.33 | 645,900 | — | — |
| 2022-03-08 | $332.73 | $332.73 | 1,168,300 | — | — |
| 2022-03-07 | $331.00 | $331.00 | 1,332,200 | — | — |
| 2022-03-04 | $366.58 | $366.58 | 767,200 | — | — |
| 2022-03-03 | $395.31 | $395.31 | 435,000 | — | — |
| 2022-03-02 | $407.42 | $407.42 | 371,700 | — | — |
| 2022-03-01 | $396.20 | $396.20 | 513,800 | — | — |
| 2022-02-28 | $401.87 | $401.87 | 351,600 | — | — |
| 2022-02-25 | $396.32 | $396.32 | 486,300 | — | — |
| 2022-02-24 | $382.44 | $382.44 | 980,800 | — | — |
| 2022-02-23 | $367.27 | $367.27 | 369,100 | — | — |
| 2022-02-22 | $373.62 | $373.62 | 624,400 | — | — |
| 2022-02-18 | $400.20 | $400.20 | 387,200 | — | — |
| 2022-02-17 | $402.53 | $402.53 | 323,700 | — | — |
| 2022-02-16 | $420.09 | $420.09 | 385,700 | — | — |
| 2022-02-15 | $426.45 | $426.45 | 477,700 | — | — |
| 2022-02-14 | $408.62 | $408.62 | 281,400 | — | — |
| 2022-02-11 | $408.59 | $408.59 | 371,900 | — | — |
| 2022-02-10 | $421.56 | $421.56 | 611,600 | — | — |
| 2022-02-09 | $422.30 | $422.30 | 423,800 | — | — |
| 2022-02-08 | $411.22 | $411.22 | 372,700 | — | — |
| 2022-02-07 | $407.87 | $407.87 | 404,000 | — | — |
| 2022-02-04 | $404.07 | $404.07 | 353,000 | — | — |
| 2022-02-03 | $396.40 | $396.40 | 370,400 | — | — |
| 2022-02-02 | $402.59 | $402.59 | 475,100 | — | — |
| 2022-02-01 | $412.28 | $412.28 | 592,100 | — | — |
| 2022-01-31 | $402.82 | $402.82 | 590,000 | — | — |
| 2022-01-28 | $391.92 | $391.92 | 688,700 | — | — |
| 2022-01-27 | $366.91 | $366.91 | 534,200 | — | — |
| 2022-01-26 | $378.66 | $378.66 | 721,700 | — | — |
| 2022-01-25 | $398.56 | $398.56 | 660,000 | — | — |
| 2022-01-24 | $407.16 | $407.16 | 1,444,000 | — | — |
| 2022-01-21 | $391.40 | $391.40 | 695,600 | — | — |
| 2022-01-20 | $404.24 | $404.24 | 777,900 | — | — |
| 2022-01-19 | $416.05 | $416.05 | 766,400 | — | — |
| 2022-01-18 | $426.27 | $426.27 | 1,197,500 | — | — |
| 2022-01-14 | $447.46 | $447.46 | 1,235,700 | — | — |
| 2022-01-13 | $456.22 | $456.22 | 820,500 | — | — |
| 2022-01-12 | $473.02 | $473.02 | 527,400 | — | — |
| 2022-01-11 | $482.02 | $482.02 | 389,200 | — | — |
| 2022-01-10 | $479.60 | $479.60 | 752,600 | — | — |
| 2022-01-07 | $494.80 | $494.80 | 636,700 | — | — |
| 2022-01-06 | $517.94 | $517.94 | 450,800 | — | — |
| 2022-01-05 | $505.92 | $505.92 | 646,000 | — | — |
| 2022-01-04 | $530.09 | $530.09 | 390,200 | — | — |
| 2022-01-03 | $538.32 | $538.32 | 348,800 | — | — |