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
- 2015-03-26 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 | $283.27 | $283.27 | 485,700 | — | — |
| 2022-12-29 | $280.66 | $280.66 | 718,400 | — | — |
| 2022-12-28 | $275.84 | $275.84 | 1,471,500 | — | — |
| 2022-12-27 | $293.04 | $293.04 | 724,300 | — | — |
| 2022-12-23 | $310.15 | $310.15 | 413,700 | — | — |
| 2022-12-22 | $311.46 | $311.46 | 705,000 | — | — |
| 2022-12-21 | $323.16 | $323.16 | 688,200 | — | — |
| 2022-12-20 | $309.90 | $309.90 | 628,700 | — | — |
| 2022-12-19 | $309.58 | $309.58 | 609,500 | — | — |
| 2022-12-16 | $320.53 | $320.53 | 1,355,200 | — | — |
| 2022-12-15 | $327.31 | $327.31 | 848,500 | — | — |
| 2022-12-14 | $335.61 | $335.61 | 1,124,000 | — | — |
| 2022-12-13 | $327.64 | $327.64 | 1,078,700 | — | — |
| 2022-12-12 | $314.91 | $314.91 | 533,800 | — | — |
| 2022-12-09 | $314.80 | $314.80 | 712,000 | — | — |
| 2022-12-08 | $315.51 | $315.51 | 837,000 | — | — |
| 2022-12-07 | $310.79 | $310.79 | 1,305,500 | — | — |
| 2022-12-06 | $298.98 | $298.98 | 902,500 | — | — |
| 2022-12-05 | $314.06 | $314.06 | 1,383,100 | — | — |
| 2022-12-02 | $308.77 | $308.77 | 1,144,600 | — | — |
| 2022-12-01 | $295.77 | $295.77 | 786,800 | — | — |
| 2022-11-30 | $298.86 | $298.86 | 1,477,400 | — | — |
| 2022-11-29 | $290.85 | $290.85 | 654,300 | — | — |
| 2022-11-28 | $295.45 | $295.45 | 775,400 | — | — |
| 2022-11-25 | $301.91 | $301.91 | 456,700 | — | — |
| 2022-11-23 | $306.25 | $306.25 | 851,200 | — | — |
| 2022-11-22 | $309.18 | $309.18 | 921,900 | — | — |
| 2022-11-21 | $301.41 | $301.41 | 752,500 | — | — |
| 2022-11-18 | $306.39 | $306.39 | 1,290,600 | — | — |
| 2022-11-17 | $299.21 | $299.21 | 1,240,600 | — | — |
| 2022-11-16 | $289.76 | $289.76 | 859,500 | — | — |
| 2022-11-15 | $287.97 | $287.97 | 879,500 | — | — |
| 2022-11-14 | $284.01 | $284.01 | 1,035,000 | — | — |
| 2022-11-11 | $288.91 | $288.91 | 1,813,300 | — | — |
| 2022-11-10 | $283.67 | $283.67 | 2,692,500 | — | — |
| 2022-11-09 | $249.22 | $249.22 | 2,017,400 | — | — |
| 2022-11-08 | $251.73 | $251.73 | 3,529,300 | — | — |
| 2022-11-07 | $211.30 | $211.30 | 1,837,900 | — | — |
| 2022-11-04 | $219.00 | $219.00 | 894,500 | — | — |
| 2022-11-03 | $224.95 | $224.95 | 670,000 | — | — |
| 2022-11-02 | $217.58 | $217.58 | 1,060,800 | — | — |
| 2022-11-01 | $225.25 | $225.25 | 711,600 | — | — |
| 2022-10-31 | $230.03 | $230.03 | 839,500 | — | — |
| 2022-10-28 | $231.72 | $231.72 | 798,900 | — | — |
| 2022-10-27 | $228.83 | $228.83 | 1,016,400 | — | — |
| 2022-10-26 | $225.68 | $225.68 | 1,922,800 | — | — |
| 2022-10-25 | $215.61 | $215.61 | 1,096,000 | — | — |
| 2022-10-24 | $203.74 | $203.74 | 1,025,700 | — | — |
| 2022-10-21 | $202.66 | $202.66 | 1,677,300 | — | — |
| 2022-10-20 | $197.84 | $197.84 | 1,029,100 | — | — |
| 2022-10-19 | $199.46 | $199.46 | 1,223,000 | — | — |
| 2022-10-18 | $207.42 | $207.42 | 1,571,400 | — | — |
| 2022-10-17 | $197.29 | $197.29 | 1,056,700 | — | — |
| 2022-10-14 | $193.39 | $193.39 | 1,279,100 | — | — |
| 2022-10-13 | $200.07 | $200.07 | 1,236,900 | — | — |
| 2022-10-12 | $200.60 | $200.60 | 1,451,300 | — | — |
| 2022-10-11 | $203.59 | $203.59 | 1,609,300 | — | — |
| 2022-10-10 | $207.84 | $207.84 | 1,010,200 | — | — |
| 2022-10-07 | $209.62 | $209.62 | 1,568,200 | — | — |
| 2022-10-06 | $220.27 | $220.27 | 1,587,300 | — | — |
| 2022-10-05 | $234.24 | $234.24 | 1,461,700 | — | — |
| 2022-10-04 | $246.17 | $246.17 | 703,200 | — | — |
| 2022-10-03 | $236.84 | $236.84 | 781,100 | — | — |
| 2022-09-30 | $231.46 | $231.46 | 1,495,800 | — | — |
| 2022-09-29 | $235.56 | $235.56 | 1,082,100 | — | — |
| 2022-09-28 | $256.79 | $256.79 | 827,000 | — | — |
| 2022-09-27 | $249.58 | $249.58 | 877,900 | — | — |
| 2022-09-26 | $247.65 | $247.65 | 1,045,000 | — | — |
| 2022-09-23 | $258.80 | $258.80 | 1,097,600 | — | — |
| 2022-09-22 | $270.94 | $270.94 | 839,100 | — | — |
| 2022-09-21 | $287.96 | $287.96 | 880,400 | — | — |
| 2022-09-20 | $294.36 | $294.36 | 571,700 | — | — |
| 2022-09-19 | $307.95 | $307.95 | 559,900 | — | — |
| 2022-09-16 | $310.51 | $310.51 | 813,200 | — | — |
| 2022-09-15 | $313.25 | $313.25 | 700,900 | — | — |
| 2022-09-14 | $322.70 | $322.70 | 786,400 | — | — |
| 2022-09-13 | $313.18 | $313.18 | 785,100 | — | — |
| 2022-09-12 | $316.20 | $316.20 | 650,300 | — | — |
| 2022-09-09 | $313.00 | $313.00 | 876,500 | — | — |
| 2022-09-08 | $314.16 | $314.16 | 1,226,800 | — | — |
| 2022-09-07 | $311.36 | $311.36 | 2,248,800 | — | — |
| 2022-09-06 | $278.38 | $278.38 | 1,018,400 | — | — |
| 2022-09-02 | $267.12 | $267.12 | 577,100 | — | — |
| 2022-09-01 | $269.32 | $269.32 | 772,700 | — | — |
| 2022-08-31 | $275.97 | $275.97 | 795,200 | — | — |
| 2022-08-30 | $275.50 | $275.50 | 1,012,400 | — | — |
| 2022-08-29 | $279.46 | $279.46 | 1,231,000 | — | — |
| 2022-08-26 | $287.93 | $287.93 | 589,800 | — | — |
| 2022-08-25 | $300.74 | $300.74 | 508,100 | — | — |
| 2022-08-24 | $294.61 | $294.61 | 707,100 | — | — |
| 2022-08-23 | $288.46 | $288.46 | 646,600 | — | — |
| 2022-08-22 | $288.84 | $288.84 | 904,100 | — | — |
| 2022-08-19 | $300.33 | $300.33 | 901,200 | — | — |
| 2022-08-18 | $317.22 | $317.22 | 472,500 | — | — |
| 2022-08-17 | $310.62 | $310.62 | 769,400 | — | — |
| 2022-08-16 | $311.27 | $311.27 | 697,400 | — | — |
| 2022-08-15 | $324.18 | $324.18 | 727,900 | — | — |
| 2022-08-12 | $330.52 | $330.52 | 771,900 | — | — |
| 2022-08-11 | $319.02 | $319.02 | 866,700 | — | — |
| 2022-08-10 | $323.74 | $323.74 | 915,400 | — | — |
| 2022-08-09 | $312.63 | $312.63 | 1,147,400 | — | — |
| 2022-08-08 | $303.11 | $303.11 | 1,627,200 | — | — |
| 2022-08-05 | $315.50 | $315.50 | 1,556,500 | — | — |
| 2022-08-04 | $309.22 | $309.22 | 2,093,300 | — | — |
| 2022-08-03 | $295.52 | $295.52 | 5,155,900 | — | — |
| 2022-08-02 | $365.41 | $365.41 | 1,736,100 | — | — |
| 2022-08-01 | $358.59 | $358.59 | 1,325,600 | — | — |
| 2022-07-29 | $360.13 | $360.13 | 1,384,100 | — | — |
| 2022-07-28 | $341.19 | $341.19 | 2,424,400 | — | — |
| 2022-07-27 | $325.19 | $325.19 | 1,784,300 | — | — |
| 2022-07-26 | $296.48 | $296.48 | 799,600 | — | — |
| 2022-07-25 | $299.38 | $299.38 | 666,600 | — | — |
| 2022-07-22 | $288.93 | $288.93 | 552,400 | — | — |
| 2022-07-21 | $292.98 | $292.98 | 625,900 | — | — |
| 2022-07-20 | $295.86 | $295.86 | 847,600 | — | — |
| 2022-07-19 | $290.30 | $290.30 | 610,800 | — | — |
| 2022-07-18 | $280.68 | $280.68 | 976,100 | — | — |
| 2022-07-15 | $265.85 | $265.85 | 1,309,100 | — | — |
| 2022-07-14 | $269.02 | $269.02 | 675,700 | — | — |
| 2022-07-13 | $269.03 | $269.03 | 655,300 | — | — |
| 2022-07-12 | $265.37 | $265.37 | 915,800 | — | — |
| 2022-07-11 | $279.67 | $279.67 | 796,700 | — | — |
| 2022-07-08 | $295.11 | $295.11 | 678,600 | — | — |
| 2022-07-07 | $286.86 | $286.86 | 660,900 | — | — |
| 2022-07-06 | $269.79 | $269.79 | 442,500 | — | — |
| 2022-07-05 | $271.27 | $271.27 | 758,000 | — | — |
| 2022-07-01 | $276.30 | $276.30 | 554,900 | — | — |
| 2022-06-30 | $273.68 | $273.68 | 853,400 | — | — |
| 2022-06-29 | $262.96 | $262.96 | 1,030,400 | — | — |
| 2022-06-28 | $279.24 | $279.24 | 696,400 | — | — |
| 2022-06-27 | $298.52 | $298.52 | 949,700 | — | — |
| 2022-06-24 | $286.34 | $286.34 | 739,600 | — | — |
| 2022-06-23 | $291.53 | $291.53 | 800,300 | — | — |
| 2022-06-22 | $280.40 | $280.40 | 825,000 | — | — |
| 2022-06-21 | $283.10 | $283.10 | 721,100 | — | — |
| 2022-06-17 | $275.41 | $275.41 | 2,001,400 | — | — |
| 2022-06-16 | $253.98 | $253.98 | 815,100 | — | — |
| 2022-06-15 | $274.13 | $274.13 | 680,700 | — | — |
| 2022-06-14 | $264.63 | $264.63 | 566,800 | — | — |
| 2022-06-13 | $264.34 | $264.34 | 1,226,100 | — | — |
| 2022-06-10 | $284.36 | $284.36 | 843,200 | — | — |
| 2022-06-09 | $291.67 | $291.67 | 527,400 | — | — |
| 2022-06-08 | $298.44 | $298.44 | 616,200 | — | — |
| 2022-06-07 | $306.42 | $306.42 | 630,700 | — | — |
| 2022-06-06 | $306.88 | $306.88 | 954,800 | — | — |
| 2022-06-03 | $298.34 | $298.34 | 568,400 | — | — |
| 2022-06-02 | $300.49 | $300.49 | 987,500 | — | — |
| 2022-06-01 | $272.48 | $272.48 | 533,800 | — | — |
| 2022-05-31 | $272.79 | $272.79 | 827,000 | — | — |
| 2022-05-27 | $280.36 | $280.36 | 599,700 | — | — |
| 2022-05-26 | $266.44 | $266.44 | 725,000 | — | — |
| 2022-05-25 | $253.45 | $253.45 | 528,700 | — | — |
| 2022-05-24 | $248.23 | $248.23 | 489,800 | — | — |
| 2022-05-23 | $255.63 | $255.63 | 722,900 | — | — |
| 2022-05-20 | $256.81 | $256.81 | 838,900 | — | — |
| 2022-05-19 | $252.18 | $252.18 | 1,132,400 | — | — |
| 2022-05-18 | $238.80 | $238.80 | 1,000,700 | — | — |
| 2022-05-17 | $239.35 | $239.35 | 854,400 | — | — |
| 2022-05-16 | $222.79 | $222.79 | 591,100 | — | — |
| 2022-05-13 | $232.25 | $232.25 | 1,145,100 | — | — |
| 2022-05-12 | $211.92 | $211.92 | 1,259,400 | — | — |
| 2022-05-11 | $216.52 | $216.52 | 1,094,100 | — | — |
| 2022-05-10 | $233.80 | $233.80 | 1,086,000 | — | — |
| 2022-05-09 | $225.36 | $225.36 | 1,164,100 | — | — |
| 2022-05-06 | $251.81 | $251.81 | 599,400 | — | — |
| 2022-05-05 | $266.23 | $266.23 | 874,300 | — | — |
| 2022-05-04 | $284.60 | $284.60 | 1,027,300 | — | — |
| 2022-05-03 | $262.67 | $262.67 | 1,140,600 | — | — |
| 2022-05-02 | $255.31 | $255.31 | 1,056,200 | — | — |
| 2022-04-29 | $250.41 | $250.41 | 762,600 | — | — |
| 2022-04-28 | $254.41 | $254.41 | 1,331,800 | — | — |
| 2022-04-27 | $249.48 | $249.48 | 1,156,600 | — | — |
| 2022-04-26 | $244.76 | $244.76 | 943,400 | — | — |
| 2022-04-25 | $253.49 | $253.49 | 832,900 | — | — |
| 2022-04-22 | $251.58 | $251.58 | 1,781,700 | — | — |
| 2022-04-21 | $254.15 | $254.15 | 1,407,900 | — | — |
| 2022-04-20 | $281.61 | $281.61 | 973,200 | — | — |
| 2022-04-19 | $304.82 | $304.82 | 706,100 | — | — |
| 2022-04-18 | $302.27 | $302.27 | 404,000 | — | — |
| 2022-04-14 | $300.66 | $300.66 | 568,100 | — | — |
| 2022-04-13 | $308.00 | $308.00 | 459,600 | — | — |
| 2022-04-12 | $301.45 | $301.45 | 584,100 | — | — |
| 2022-04-11 | $300.03 | $300.03 | 839,300 | — | — |
| 2022-04-08 | $301.58 | $301.58 | 699,700 | — | — |
| 2022-04-07 | $314.93 | $314.93 | 795,700 | — | — |
| 2022-04-06 | $320.16 | $320.16 | 797,400 | — | — |
| 2022-04-05 | $328.69 | $328.69 | 922,200 | — | — |
| 2022-04-04 | $335.31 | $335.31 | 812,400 | — | — |
| 2022-04-01 | $322.83 | $322.83 | 834,300 | — | — |
| 2022-03-31 | $322.37 | $322.37 | 1,203,900 | — | — |
| 2022-03-30 | $314.23 | $314.23 | 1,158,200 | — | — |
| 2022-03-29 | $324.50 | $324.50 | 1,714,800 | — | — |
| 2022-03-28 | $333.07 | $333.07 | 1,185,000 | — | — |
| 2022-03-25 | $335.27 | $335.27 | 859,000 | — | — |
| 2022-03-24 | $337.74 | $337.74 | 1,044,400 | — | — |
| 2022-03-23 | $327.27 | $327.27 | 1,052,700 | — | — |
| 2022-03-22 | $325.11 | $325.11 | 1,040,500 | — | — |
| 2022-03-21 | $312.08 | $312.08 | 982,000 | — | — |
| 2022-03-18 | $312.51 | $312.51 | 3,625,300 | — | — |
| 2022-03-17 | $314.60 | $314.60 | 1,605,800 | — | — |
| 2022-03-16 | $334.16 | $334.16 | 1,195,300 | — | — |
| 2022-03-15 | $315.75 | $315.75 | 832,200 | — | — |
| 2022-03-14 | $298.51 | $298.51 | 783,800 | — | — |
| 2022-03-11 | $317.93 | $317.93 | 998,200 | — | — |
| 2022-03-10 | $315.13 | $315.13 | 1,455,200 | — | — |
| 2022-03-09 | $326.98 | $326.98 | 1,322,900 | — | — |
| 2022-03-08 | $328.91 | $328.91 | 2,398,400 | — | — |
| 2022-03-07 | $297.89 | $297.89 | 1,184,400 | — | — |
| 2022-03-04 | $293.23 | $293.23 | 973,600 | — | — |
| 2022-03-03 | $301.82 | $301.82 | 842,400 | — | — |
| 2022-03-02 | $314.46 | $314.46 | 1,140,600 | — | — |
| 2022-03-01 | $324.63 | $324.63 | 1,785,400 | — | — |
| 2022-02-28 | $319.42 | $319.42 | 2,341,700 | — | — |
| 2022-02-25 | $277.93 | $277.93 | 826,800 | — | — |
| 2022-02-24 | $271.19 | $271.19 | 1,351,300 | — | — |
| 2022-02-23 | $236.11 | $236.11 | 662,600 | — | — |
| 2022-02-22 | $246.07 | $246.07 | 715,200 | — | — |
| 2022-02-18 | $257.91 | $257.91 | 1,003,400 | — | — |
| 2022-02-17 | $263.26 | $263.26 | 647,700 | — | — |
| 2022-02-16 | $266.72 | $266.72 | 1,273,300 | — | — |
| 2022-02-15 | $262.16 | $262.16 | 963,500 | — | — |
| 2022-02-14 | $249.22 | $249.22 | 815,700 | — | — |
| 2022-02-11 | $250.09 | $250.09 | 880,700 | — | — |
| 2022-02-10 | $264.50 | $264.50 | 1,174,600 | — | — |
| 2022-02-09 | $265.98 | $265.98 | 2,173,900 | — | — |
| 2022-02-08 | $248.71 | $248.71 | 562,200 | — | — |
| 2022-02-07 | $240.97 | $240.97 | 643,700 | — | — |
| 2022-02-04 | $238.26 | $238.26 | 606,200 | — | — |
| 2022-02-03 | $231.20 | $231.20 | 635,300 | — | — |
| 2022-02-02 | $238.30 | $238.30 | 443,600 | — | — |
| 2022-02-01 | $242.23 | $242.23 | 778,400 | — | — |
| 2022-01-31 | $238.22 | $238.22 | 1,204,800 | — | — |
| 2022-01-28 | $212.07 | $212.07 | 1,142,700 | — | — |
| 2022-01-27 | $209.82 | $209.82 | 1,305,500 | — | — |
| 2022-01-26 | $214.13 | $214.13 | 998,700 | — | — |
| 2022-01-25 | $212.74 | $212.74 | 1,069,600 | — | — |
| 2022-01-24 | $225.87 | $225.87 | 2,059,100 | — | — |
| 2022-01-21 | $220.31 | $220.31 | 999,900 | — | — |
| 2022-01-20 | $231.32 | $231.32 | 940,100 | — | — |
| 2022-01-19 | $232.09 | $232.09 | 820,200 | — | — |
| 2022-01-18 | $238.80 | $238.80 | 864,900 | — | — |
| 2022-01-14 | $253.83 | $253.83 | 771,100 | — | — |
| 2022-01-13 | $260.43 | $260.43 | 1,222,800 | — | — |
| 2022-01-12 | $261.02 | $261.02 | 497,500 | — | — |
| 2022-01-11 | $261.09 | $261.09 | 785,600 | — | — |
| 2022-01-10 | $255.47 | $255.47 | 1,317,100 | — | — |
| 2022-01-07 | $248.91 | $248.91 | 640,300 | — | — |
| 2022-01-06 | $248.24 | $248.24 | 1,195,900 | — | — |
| 2022-01-05 | $249.81 | $249.81 | 1,121,100 | — | — |
| 2022-01-04 | $273.10 | $273.10 | 833,600 | — | — |
| 2022-01-03 | $282.45 | $282.45 | 572,600 | — | — |