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
- 1999-06-16 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 | $280.31 | $287.65 | 429,200 | — | — |
| 2022-12-29 | $284.89 | $292.35 | 375,900 | — | — |
| 2022-12-28 | $278.70 | $286.00 | 291,300 | — | — |
| 2022-12-27 | $282.50 | $289.90 | 525,100 | — | — |
| 2022-12-23 | $282.51 | $289.91 | 350,300 | — | — |
| 2022-12-22 | $280.09 | $287.42 | 489,200 | — | — |
| 2022-12-21 | $280.68 | $288.03 | 807,500 | — | — |
| 2022-12-20 | $278.36 | $285.65 | 634,200 | — | — |
| 2022-12-19 | $277.46 | $284.73 | 766,900 | — | — |
| 2022-12-16 | $280.29 | $287.63 | 1,252,700 | — | — |
| 2022-12-15 | $288.65 | $296.21 | 556,200 | — | — |
| 2022-12-14 | $294.39 | $302.10 | 481,400 | — | — |
| 2022-12-13 | $301.48 | $309.37 | 894,800 | — | — |
| 2022-12-12 | $290.53 | $298.14 | 572,000 | — | — |
| 2022-12-09 | $288.19 | $295.74 | 490,300 | — | — |
| 2022-12-08 | $289.27 | $296.84 | 474,000 | — | — |
| 2022-12-07 | $287.70 | $295.23 | 573,700 | — | — |
| 2022-12-06 | $288.68 | $296.24 | 602,700 | — | — |
| 2022-12-05 | $293.52 | $301.21 | 510,100 | — | — |
| 2022-12-02 | $295.25 | $302.98 | 757,300 | — | — |
| 2022-12-01 | $301.21 | $309.10 | 586,700 | — | — |
| 2022-11-30 | $299.30 | $307.14 | 1,987,700 | — | — |
| 2022-11-29 | $294.55 | $302.26 | 449,100 | — | — |
| 2022-11-28 | $293.26 | $300.94 | 605,700 | — | — |
| 2022-11-25 | $296.54 | $304.31 | 313,900 | — | — |
| 2022-11-23 | $297.61 | $305.40 | 588,000 | — | — |
| 2022-11-22 | $294.06 | $301.76 | 886,900 | — | — |
| 2022-11-21 | $295.62 | $303.36 | 739,100 | — | — |
| 2022-11-18 | $290.68 | $298.29 | 622,300 | — | — |
| 2022-11-17 | $287.86 | $295.40 | 582,400 | — | — |
| 2022-11-16 | $296.02 | $303.77 | 439,700 | — | — |
| 2022-11-15 | $295.18 | $302.18 | 543,600 | — | — |
| 2022-11-14 | $289.41 | $296.27 | 945,600 | — | — |
| 2022-11-11 | $297.98 | $305.05 | 775,500 | — | — |
| 2022-11-10 | $296.87 | $303.91 | 1,265,800 | — | — |
| 2022-11-09 | $274.73 | $281.25 | 505,200 | — | — |
| 2022-11-08 | $278.76 | $285.37 | 884,800 | — | — |
| 2022-11-07 | $277.14 | $283.71 | 858,100 | — | — |
| 2022-11-04 | $272.31 | $278.77 | 543,200 | — | — |
| 2022-11-03 | $270.30 | $276.71 | 597,000 | — | — |
| 2022-11-02 | $268.35 | $274.71 | 925,400 | — | — |
| 2022-11-01 | $275.76 | $282.30 | 1,092,100 | — | — |
| 2022-10-31 | $269.90 | $276.30 | 1,142,800 | — | — |
| 2022-10-28 | $270.01 | $276.41 | 1,000,800 | — | — |
| 2022-10-27 | $260.24 | $266.41 | 811,300 | — | — |
| 2022-10-26 | $258.78 | $264.92 | 931,900 | — | — |
| 2022-10-25 | $256.60 | $262.69 | 802,700 | — | — |
| 2022-10-24 | $247.34 | $253.21 | 1,065,300 | — | — |
| 2022-10-21 | $248.20 | $254.09 | 909,800 | — | — |
| 2022-10-20 | $247.96 | $253.84 | 1,619,500 | — | — |
| 2022-10-19 | $252.49 | $258.48 | 635,300 | — | — |
| 2022-10-18 | $258.26 | $264.39 | 979,100 | — | — |
| 2022-10-17 | $253.14 | $259.14 | 868,600 | — | — |
| 2022-10-14 | $242.10 | $247.84 | 990,600 | — | — |
| 2022-10-13 | $249.75 | $255.67 | 1,444,000 | — | — |
| 2022-10-12 | $244.58 | $250.38 | 1,066,500 | — | — |
| 2022-10-11 | $255.23 | $261.28 | 776,300 | — | — |
| 2022-10-10 | $256.45 | $262.53 | 650,600 | — | — |
| 2022-10-07 | $262.40 | $268.62 | 855,600 | — | — |
| 2022-10-06 | $268.02 | $274.38 | 794,700 | — | — |
| 2022-10-05 | $283.12 | $289.83 | 676,100 | — | — |
| 2022-10-04 | $293.42 | $300.38 | 534,100 | — | — |
| 2022-10-03 | $288.93 | $295.78 | 571,100 | — | — |
| 2022-09-30 | $284.65 | $291.40 | 1,038,600 | — | — |
| 2022-09-29 | $282.27 | $288.96 | 603,900 | — | — |
| 2022-09-28 | $291.51 | $298.42 | 705,600 | — | — |
| 2022-09-27 | $284.21 | $290.95 | 537,200 | — | — |
| 2022-09-26 | $286.48 | $293.27 | 584,400 | — | — |
| 2022-09-23 | $294.77 | $301.76 | 684,100 | — | — |
| 2022-09-22 | $295.29 | $302.29 | 453,500 | — | — |
| 2022-09-21 | $300.26 | $307.38 | 387,100 | — | — |
| 2022-09-20 | $302.43 | $309.60 | 576,000 | — | — |
| 2022-09-19 | $311.62 | $319.01 | 417,700 | — | — |
| 2022-09-16 | $311.75 | $319.14 | 782,500 | — | — |
| 2022-09-15 | $307.50 | $314.79 | 671,700 | — | — |
| 2022-09-14 | $316.22 | $323.72 | 470,100 | — | — |
| 2022-09-13 | $317.53 | $325.06 | 333,500 | — | — |
| 2022-09-12 | $333.38 | $341.29 | 308,900 | — | — |
| 2022-09-09 | $330.77 | $338.61 | 470,600 | — | — |
| 2022-09-08 | $329.21 | $337.02 | 369,400 | — | — |
| 2022-09-07 | $327.16 | $334.92 | 384,400 | — | — |
| 2022-09-06 | $319.57 | $327.15 | 559,300 | — | — |
| 2022-09-02 | $318.21 | $325.76 | 441,000 | — | — |
| 2022-09-01 | $326.40 | $334.14 | 579,700 | — | — |
| 2022-08-31 | $325.25 | $332.96 | 692,200 | — | — |
| 2022-08-30 | $324.62 | $332.32 | 341,200 | — | — |
| 2022-08-29 | $331.42 | $339.28 | 516,600 | — | — |
| 2022-08-26 | $330.28 | $338.11 | 586,500 | — | — |
| 2022-08-25 | $338.95 | $346.99 | 588,700 | — | — |
| 2022-08-24 | $332.97 | $340.87 | 424,900 | — | — |
| 2022-08-23 | $333.75 | $340.94 | 462,200 | — | — |
| 2022-08-22 | $338.98 | $346.28 | 377,900 | — | — |
| 2022-08-19 | $344.49 | $351.91 | 407,700 | — | — |
| 2022-08-18 | $344.37 | $351.79 | 540,900 | — | — |
| 2022-08-17 | $346.77 | $354.24 | 332,800 | — | — |
| 2022-08-16 | $348.03 | $355.53 | 726,600 | — | — |
| 2022-08-15 | $355.13 | $362.78 | 496,600 | — | — |
| 2022-08-12 | $350.04 | $357.58 | 524,000 | — | — |
| 2022-08-11 | $343.49 | $350.89 | 413,100 | — | — |
| 2022-08-10 | $350.36 | $357.91 | 395,700 | — | — |
| 2022-08-09 | $345.57 | $353.01 | 580,000 | — | — |
| 2022-08-08 | $344.98 | $352.41 | 368,500 | — | — |
| 2022-08-05 | $345.40 | $352.84 | 439,400 | — | — |
| 2022-08-04 | $346.28 | $353.74 | 397,200 | — | — |
| 2022-08-03 | $343.87 | $351.28 | 589,600 | — | — |
| 2022-08-02 | $338.17 | $345.45 | 988,700 | — | — |
| 2022-08-01 | $332.85 | $340.02 | 530,600 | — | — |
| 2022-07-29 | $335.79 | $343.02 | 608,600 | — | — |
| 2022-07-28 | $334.67 | $341.88 | 474,100 | — | — |
| 2022-07-27 | $320.46 | $327.36 | 669,600 | — | — |
| 2022-07-26 | $323.86 | $330.84 | 603,000 | — | — |
| 2022-07-25 | $320.44 | $327.34 | 519,000 | — | — |
| 2022-07-22 | $320.81 | $327.72 | 447,500 | — | — |
| 2022-07-21 | $320.54 | $327.44 | 595,900 | — | — |
| 2022-07-20 | $314.86 | $321.64 | 563,400 | — | — |
| 2022-07-19 | $322.77 | $329.72 | 496,200 | — | — |
| 2022-07-18 | $313.51 | $320.26 | 631,500 | — | — |
| 2022-07-15 | $320.75 | $327.66 | 461,100 | — | — |
| 2022-07-14 | $318.01 | $324.86 | 453,100 | — | — |
| 2022-07-13 | $320.06 | $326.95 | 430,800 | — | — |
| 2022-07-12 | $318.43 | $325.29 | 576,800 | — | — |
| 2022-07-11 | $324.31 | $331.30 | 311,600 | — | — |
| 2022-07-08 | $324.21 | $331.19 | 252,200 | — | — |
| 2022-07-07 | $326.33 | $333.36 | 350,100 | — | — |
| 2022-07-06 | $327.13 | $334.18 | 323,200 | — | — |
| 2022-07-05 | $324.71 | $331.70 | 514,300 | — | — |
| 2022-07-01 | $330.46 | $337.58 | 614,700 | — | — |
| 2022-06-30 | $320.05 | $326.94 | 790,200 | — | — |
| 2022-06-29 | $317.23 | $324.06 | 862,800 | — | — |
| 2022-06-28 | $315.01 | $321.80 | 540,800 | — | — |
| 2022-06-27 | $324.42 | $331.41 | 501,600 | — | — |
| 2022-06-24 | $327.73 | $334.79 | 933,600 | — | — |
| 2022-06-23 | $325.84 | $332.86 | 869,100 | — | — |
| 2022-06-22 | $311.74 | $318.45 | 700,600 | — | — |
| 2022-06-21 | $303.24 | $309.77 | 623,400 | — | — |
| 2022-06-17 | $292.04 | $298.33 | 1,292,600 | — | — |
| 2022-06-16 | $290.87 | $297.14 | 809,600 | — | — |
| 2022-06-15 | $301.39 | $307.88 | 864,900 | — | — |
| 2022-06-14 | $297.06 | $303.46 | 986,600 | — | — |
| 2022-06-13 | $308.70 | $315.35 | 639,600 | — | — |
| 2022-06-10 | $325.53 | $332.54 | 853,700 | — | — |
| 2022-06-09 | $333.65 | $340.84 | 590,300 | — | — |
| 2022-06-08 | $337.84 | $345.12 | 660,200 | — | — |
| 2022-06-07 | $337.84 | $345.12 | 591,200 | — | — |
| 2022-06-06 | $333.67 | $340.86 | 446,100 | — | — |
| 2022-06-03 | $329.56 | $336.66 | 795,100 | — | — |
| 2022-06-02 | $335.97 | $343.21 | 1,228,700 | — | — |
| 2022-06-01 | $331.08 | $338.21 | 669,400 | — | — |
| 2022-05-31 | $336.61 | $343.86 | 1,335,300 | — | — |
| 2022-05-27 | $347.56 | $355.05 | 658,100 | — | — |
| 2022-05-26 | $338.45 | $345.74 | 641,400 | — | — |
| 2022-05-25 | $346.36 | $353.82 | 732,100 | — | — |
| 2022-05-24 | $347.07 | $354.55 | 745,100 | — | — |
| 2022-05-23 | $334.10 | $341.30 | 599,000 | — | — |
| 2022-05-20 | $326.62 | $333.66 | 821,400 | — | — |
| 2022-05-19 | $319.11 | $325.98 | 652,500 | — | — |
| 2022-05-18 | $314.09 | $320.86 | 680,500 | — | — |
| 2022-05-17 | $325.37 | $331.65 | 523,300 | — | — |
| 2022-05-16 | $328.43 | $334.77 | 436,500 | — | — |
| 2022-05-13 | $334.17 | $340.62 | 526,300 | — | — |
| 2022-05-12 | $323.40 | $329.64 | 783,700 | — | — |
| 2022-05-11 | $315.05 | $321.13 | 573,800 | — | — |
| 2022-05-10 | $315.34 | $321.43 | 714,700 | — | — |
| 2022-05-09 | $323.10 | $329.34 | 513,500 | — | — |
| 2022-05-06 | $342.09 | $348.70 | 625,400 | — | — |
| 2022-05-05 | $342.37 | $348.98 | 584,900 | — | — |
| 2022-05-04 | $351.74 | $358.53 | 692,400 | — | — |
| 2022-05-03 | $348.90 | $355.64 | 1,000,400 | — | — |
| 2022-05-02 | $337.88 | $344.40 | 827,900 | — | — |
| 2022-04-29 | $347.11 | $353.81 | 690,300 | — | — |
| 2022-04-28 | $359.24 | $366.18 | 723,900 | — | — |
| 2022-04-27 | $348.87 | $355.61 | 957,200 | — | — |
| 2022-04-26 | $351.20 | $357.98 | 832,000 | — | — |
| 2022-04-25 | $359.94 | $366.89 | 965,100 | — | — |
| 2022-04-22 | $366.36 | $373.43 | 546,100 | — | — |
| 2022-04-21 | $370.16 | $377.31 | 434,900 | — | — |
| 2022-04-20 | $372.07 | $379.25 | 578,100 | — | — |
| 2022-04-19 | $360.91 | $367.88 | 493,400 | — | — |
| 2022-04-18 | $355.96 | $362.83 | 566,800 | — | — |
| 2022-04-14 | $355.38 | $362.24 | 400,100 | — | — |
| 2022-04-13 | $354.61 | $361.46 | 554,500 | — | — |
| 2022-04-12 | $354.48 | $361.33 | 771,600 | — | — |
| 2022-04-11 | $361.30 | $368.28 | 581,000 | — | — |
| 2022-04-08 | $372.72 | $379.92 | 629,900 | — | — |
| 2022-04-07 | $369.29 | $376.42 | 867,700 | — | — |
| 2022-04-06 | $370.09 | $377.24 | 861,300 | — | — |
| 2022-04-05 | $360.57 | $367.53 | 729,900 | — | — |
| 2022-04-04 | $355.08 | $361.94 | 742,100 | — | — |
| 2022-04-01 | $350.60 | $357.37 | 585,100 | — | — |
| 2022-03-31 | $344.10 | $350.74 | 991,300 | — | — |
| 2022-03-30 | $342.98 | $349.60 | 458,400 | — | — |
| 2022-03-29 | $340.76 | $347.34 | 522,800 | — | — |
| 2022-03-28 | $333.89 | $340.34 | 460,500 | — | — |
| 2022-03-25 | $328.99 | $335.34 | 287,200 | — | — |
| 2022-03-24 | $325.41 | $331.69 | 496,100 | — | — |
| 2022-03-23 | $320.48 | $326.67 | 566,900 | — | — |
| 2022-03-22 | $322.73 | $328.96 | 888,400 | — | — |
| 2022-03-21 | $327.60 | $333.93 | 688,400 | — | — |
| 2022-03-18 | $330.63 | $337.01 | 885,800 | — | — |
| 2022-03-17 | $330.07 | $336.44 | 541,100 | — | — |
| 2022-03-16 | $325.86 | $332.15 | 573,800 | — | — |
| 2022-03-15 | $322.24 | $328.46 | 527,700 | — | — |
| 2022-03-14 | $320.70 | $326.89 | 635,000 | — | — |
| 2022-03-11 | $320.88 | $327.08 | 670,400 | — | — |
| 2022-03-10 | $328.78 | $335.13 | 578,100 | — | — |
| 2022-03-09 | $326.19 | $332.49 | 548,200 | — | — |
| 2022-03-08 | $324.90 | $330.45 | 1,011,500 | — | — |
| 2022-03-07 | $331.90 | $337.57 | 901,800 | — | — |
| 2022-03-04 | $330.90 | $336.55 | 911,800 | — | — |
| 2022-03-03 | $326.03 | $331.60 | 861,900 | — | — |
| 2022-03-02 | $321.14 | $326.63 | 837,400 | — | — |
| 2022-03-01 | $316.69 | $322.10 | 1,258,500 | — | — |
| 2022-02-28 | $303.39 | $308.57 | 969,100 | — | — |
| 2022-02-25 | $306.87 | $312.11 | 632,100 | — | — |
| 2022-02-24 | $302.30 | $307.46 | 901,000 | — | — |
| 2022-02-23 | $291.35 | $296.33 | 702,400 | — | — |
| 2022-02-22 | $297.08 | $302.15 | 837,600 | — | — |
| 2022-02-18 | $290.82 | $295.79 | 725,200 | — | — |
| 2022-02-17 | $295.98 | $301.04 | 832,000 | — | — |
| 2022-02-16 | $303.83 | $309.02 | 639,600 | — | — |
| 2022-02-15 | $309.06 | $314.34 | 619,000 | — | — |
| 2022-02-14 | $309.35 | $314.63 | 632,700 | — | — |
| 2022-02-11 | $312.01 | $317.34 | 762,800 | — | — |
| 2022-02-10 | $318.08 | $323.51 | 628,800 | — | — |
| 2022-02-09 | $326.30 | $331.87 | 558,500 | — | — |
| 2022-02-08 | $318.33 | $323.77 | 468,300 | — | — |
| 2022-02-07 | $321.56 | $327.05 | 637,300 | — | — |
| 2022-02-04 | $321.55 | $327.04 | 758,400 | — | — |
| 2022-02-03 | $321.70 | $327.20 | 433,800 | — | — |
| 2022-02-02 | $323.57 | $329.10 | 546,500 | — | — |
| 2022-02-01 | $322.37 | $327.88 | 548,700 | — | — |
| 2022-01-31 | $325.44 | $331.00 | 655,400 | — | — |
| 2022-01-28 | $317.76 | $323.19 | 741,400 | — | — |
| 2022-01-27 | $306.18 | $311.41 | 761,500 | — | — |
| 2022-01-26 | $315.76 | $321.15 | 1,096,100 | — | — |
| 2022-01-25 | $325.54 | $331.10 | 1,024,000 | — | — |
| 2022-01-24 | $326.54 | $332.12 | 1,542,100 | — | — |
| 2022-01-21 | $312.34 | $317.68 | 1,204,800 | — | — |
| 2022-01-20 | $316.80 | $322.21 | 1,037,100 | — | — |
| 2022-01-19 | $321.23 | $326.72 | 786,000 | — | — |
| 2022-01-18 | $326.04 | $331.61 | 725,500 | — | — |
| 2022-01-14 | $326.27 | $331.84 | 1,058,000 | — | — |
| 2022-01-13 | $334.18 | $339.89 | 725,500 | — | — |
| 2022-01-12 | $338.51 | $344.29 | 966,400 | — | — |
| 2022-01-11 | $341.69 | $347.53 | 1,044,400 | — | — |
| 2022-01-10 | $342.58 | $348.43 | 808,100 | — | — |
| 2022-01-07 | $347.91 | $353.85 | 851,700 | — | — |
| 2022-01-06 | $349.17 | $355.13 | 813,400 | — | — |
| 2022-01-05 | $350.77 | $356.76 | 1,224,600 | — | — |
| 2022-01-04 | $369.46 | $375.77 | 628,200 | — | — |
| 2022-01-03 | $379.87 | $386.36 | 492,100 | — | — |