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
- 1992-02-26 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 | $319.29 | $319.29 | 541,000 | — | — |
| 2022-12-29 | $321.98 | $321.98 | 416,200 | — | — |
| 2022-12-28 | $315.31 | $315.31 | 349,300 | — | — |
| 2022-12-27 | $317.95 | $317.95 | 467,900 | — | — |
| 2022-12-23 | $320.21 | $320.21 | 341,200 | — | — |
| 2022-12-22 | $321.72 | $321.72 | 677,000 | — | — |
| 2022-12-21 | $330.22 | $330.22 | 532,100 | — | — |
| 2022-12-20 | $324.43 | $324.43 | 1,056,600 | — | — |
| 2022-12-19 | $323.39 | $323.39 | 1,218,400 | — | — |
| 2022-12-16 | $329.12 | $329.12 | 2,397,100 | — | — |
| 2022-12-15 | $323.82 | $323.82 | 1,343,800 | — | — |
| 2022-12-14 | $332.03 | $332.03 | 1,483,000 | — | — |
| 2022-12-13 | $338.13 | $338.13 | 1,130,400 | — | — |
| 2022-12-12 | $334.34 | $334.34 | 968,700 | — | — |
| 2022-12-09 | $325.75 | $325.75 | 819,000 | — | — |
| 2022-12-08 | $330.61 | $330.61 | 996,500 | — | — |
| 2022-12-07 | $323.80 | $323.80 | 817,600 | — | — |
| 2022-12-06 | $328.02 | $328.02 | 858,800 | — | — |
| 2022-12-05 | $331.27 | $331.27 | 1,358,200 | — | — |
| 2022-12-02 | $348.17 | $348.17 | 1,076,300 | — | — |
| 2022-12-01 | $357.84 | $357.84 | 1,310,200 | — | — |
| 2022-11-30 | $339.54 | $339.54 | 1,586,000 | — | — |
| 2022-11-29 | $323.66 | $323.66 | 561,100 | — | — |
| 2022-11-28 | $329.12 | $329.12 | 837,700 | — | — |
| 2022-11-25 | $332.64 | $332.64 | 247,500 | — | — |
| 2022-11-23 | $334.29 | $334.29 | 395,900 | — | — |
| 2022-11-22 | $326.96 | $326.96 | 562,700 | — | — |
| 2022-11-21 | $324.82 | $324.82 | 567,700 | — | — |
| 2022-11-18 | $325.89 | $325.89 | 477,600 | — | — |
| 2022-11-17 | $324.27 | $324.27 | 710,100 | — | — |
| 2022-11-16 | $331.45 | $331.45 | 709,400 | — | — |
| 2022-11-15 | $334.20 | $334.20 | 700,600 | — | — |
| 2022-11-14 | $330.68 | $330.68 | 897,900 | — | — |
| 2022-11-11 | $331.40 | $331.40 | 1,276,000 | — | — |
| 2022-11-10 | $318.76 | $318.76 | 1,269,600 | — | — |
| 2022-11-09 | $290.08 | $290.08 | 1,040,000 | — | — |
| 2022-11-08 | $291.58 | $291.58 | 1,118,100 | — | — |
| 2022-11-07 | $280.53 | $280.53 | 1,239,700 | — | — |
| 2022-11-04 | $276.57 | $276.57 | 1,025,800 | — | — |
| 2022-11-03 | $279.29 | $279.29 | 857,300 | — | — |
| 2022-11-02 | $281.11 | $281.11 | 797,300 | — | — |
| 2022-11-01 | $291.17 | $291.17 | 689,900 | — | — |
| 2022-10-31 | $292.55 | $292.55 | 781,400 | — | — |
| 2022-10-28 | $295.84 | $295.84 | 662,500 | — | — |
| 2022-10-27 | $289.19 | $289.19 | 918,200 | — | — |
| 2022-10-26 | $292.73 | $292.73 | 992,200 | — | — |
| 2022-10-25 | $294.73 | $294.73 | 1,422,200 | — | — |
| 2022-10-24 | $301.68 | $301.68 | 837,700 | — | — |
| 2022-10-21 | $296.50 | $296.50 | 1,290,700 | — | — |
| 2022-10-20 | $289.71 | $289.71 | 669,300 | — | — |
| 2022-10-19 | $288.96 | $288.96 | 451,400 | — | — |
| 2022-10-18 | $292.27 | $292.27 | 834,500 | — | — |
| 2022-10-17 | $289.26 | $289.26 | 1,087,900 | — | — |
| 2022-10-14 | $277.61 | $277.61 | 990,800 | — | — |
| 2022-10-13 | $287.43 | $287.43 | 2,003,500 | — | — |
| 2022-10-12 | $276.19 | $276.19 | 1,851,700 | — | — |
| 2022-10-11 | $277.34 | $277.34 | 2,919,900 | — | — |
| 2022-10-10 | $292.98 | $292.98 | 1,918,100 | — | — |
| 2022-10-07 | $307.01 | $307.01 | 1,093,400 | — | — |
| 2022-10-06 | $321.93 | $321.93 | 917,700 | — | — |
| 2022-10-05 | $321.37 | $321.37 | 1,094,300 | — | — |
| 2022-10-04 | $321.70 | $321.70 | 801,700 | — | — |
| 2022-10-03 | $316.98 | $316.98 | 1,077,100 | — | — |
| 2022-09-30 | $305.51 | $305.51 | 1,312,400 | — | — |
| 2022-09-29 | $309.22 | $309.22 | 901,500 | — | — |
| 2022-09-28 | $313.16 | $313.16 | 937,600 | — | — |
| 2022-09-27 | $306.09 | $306.09 | 874,700 | — | — |
| 2022-09-26 | $303.34 | $303.34 | 1,010,400 | — | — |
| 2022-09-23 | $303.28 | $303.28 | 845,200 | — | — |
| 2022-09-22 | $306.97 | $306.97 | 1,107,700 | — | — |
| 2022-09-21 | $313.11 | $313.11 | 882,600 | — | — |
| 2022-09-20 | $316.26 | $316.26 | 1,424,500 | — | — |
| 2022-09-19 | $317.32 | $317.32 | 1,496,900 | — | — |
| 2022-09-16 | $314.21 | $314.21 | 2,322,200 | — | — |
| 2022-09-15 | $315.94 | $315.94 | 1,500,000 | — | — |
| 2022-09-14 | $323.37 | $323.37 | 1,376,800 | — | — |
| 2022-09-13 | $323.61 | $323.61 | 1,282,500 | — | — |
| 2022-09-12 | $339.56 | $339.56 | 830,100 | — | — |
| 2022-09-09 | $340.18 | $340.18 | 839,500 | — | — |
| 2022-09-08 | $333.76 | $333.76 | 854,900 | — | — |
| 2022-09-07 | $332.04 | $332.04 | 915,900 | — | — |
| 2022-09-06 | $326.83 | $326.83 | 1,230,300 | — | — |
| 2022-09-02 | $330.56 | $330.56 | 1,073,900 | — | — |
| 2022-09-01 | $332.49 | $332.49 | 1,619,600 | — | — |
| 2022-08-31 | $346.02 | $346.02 | 1,653,700 | — | — |
| 2022-08-30 | $346.00 | $346.00 | 1,037,200 | — | — |
| 2022-08-29 | $347.49 | $347.49 | 1,096,200 | — | — |
| 2022-08-26 | $355.00 | $355.00 | 1,219,600 | — | — |
| 2022-08-25 | $363.26 | $363.26 | 777,700 | — | — |
| 2022-08-24 | $358.75 | $358.75 | 695,000 | — | — |
| 2022-08-23 | $359.00 | $359.00 | 1,016,600 | — | — |
| 2022-08-22 | $358.10 | $358.10 | 1,296,800 | — | — |
| 2022-08-19 | $363.00 | $363.00 | 1,524,100 | — | — |
| 2022-08-18 | $373.32 | $373.32 | 1,923,400 | — | — |
| 2022-08-17 | $381.00 | $381.00 | 1,475,500 | — | — |
| 2022-08-16 | $385.67 | $385.67 | 697,000 | — | — |
| 2022-08-15 | $390.45 | $390.45 | 654,700 | — | — |
| 2022-08-12 | $385.44 | $385.44 | 931,100 | — | — |
| 2022-08-11 | $377.01 | $377.01 | 910,100 | — | — |
| 2022-08-10 | $375.71 | $375.71 | 1,179,000 | — | — |
| 2022-08-09 | $372.61 | $372.61 | 820,200 | — | — |
| 2022-08-08 | $372.07 | $372.07 | 725,200 | — | — |
| 2022-08-05 | $374.29 | $374.29 | 660,500 | — | — |
| 2022-08-04 | $372.29 | $372.29 | 756,600 | — | — |
| 2022-08-03 | $370.84 | $370.84 | 1,175,700 | — | — |
| 2022-08-02 | $368.36 | $368.36 | 1,405,300 | — | — |
| 2022-08-01 | $370.01 | $370.01 | 1,022,800 | — | — |
| 2022-07-29 | $367.50 | $367.50 | 980,500 | — | — |
| 2022-07-28 | $362.64 | $362.64 | 821,000 | — | — |
| 2022-07-27 | $353.54 | $353.54 | 1,124,600 | — | — |
| 2022-07-26 | $339.41 | $339.41 | 1,048,200 | — | — |
| 2022-07-25 | $337.67 | $337.67 | 806,700 | — | — |
| 2022-07-22 | $338.04 | $338.04 | 813,400 | — | — |
| 2022-07-21 | $338.66 | $338.66 | 774,200 | — | — |
| 2022-07-20 | $330.70 | $330.70 | 767,500 | — | — |
| 2022-07-19 | $323.51 | $323.51 | 955,200 | — | — |
| 2022-07-18 | $310.43 | $310.43 | 729,800 | — | — |
| 2022-07-15 | $314.30 | $314.30 | 832,500 | — | — |
| 2022-07-14 | $305.02 | $305.02 | 558,600 | — | — |
| 2022-07-13 | $303.07 | $303.07 | 720,100 | — | — |
| 2022-07-12 | $306.41 | $306.41 | 745,600 | — | — |
| 2022-07-11 | $315.19 | $315.19 | 496,000 | — | — |
| 2022-07-08 | $317.54 | $317.54 | 578,100 | — | — |
| 2022-07-07 | $319.43 | $319.43 | 864,000 | — | — |
| 2022-07-06 | $309.63 | $309.63 | 913,100 | — | — |
| 2022-07-05 | $302.91 | $302.91 | 891,200 | — | — |
| 2022-07-01 | $301.23 | $301.23 | 916,500 | — | — |
| 2022-06-30 | $303.70 | $303.70 | 1,039,700 | — | — |
| 2022-06-29 | $306.06 | $306.06 | 855,800 | — | — |
| 2022-06-28 | $303.67 | $303.67 | 795,100 | — | — |
| 2022-06-27 | $311.86 | $311.86 | 750,300 | — | — |
| 2022-06-24 | $317.47 | $317.47 | 1,946,200 | — | — |
| 2022-06-23 | $309.25 | $309.25 | 815,600 | — | — |
| 2022-06-22 | $301.24 | $301.24 | 814,200 | — | — |
| 2022-06-21 | $302.22 | $302.22 | 904,000 | — | — |
| 2022-06-17 | $296.18 | $296.18 | 1,823,000 | — | — |
| 2022-06-16 | $289.49 | $289.49 | 1,094,100 | — | — |
| 2022-06-15 | $303.24 | $303.24 | 903,300 | — | — |
| 2022-06-14 | $295.16 | $295.16 | 815,300 | — | — |
| 2022-06-13 | $290.25 | $290.25 | 1,202,500 | — | — |
| 2022-06-10 | $305.39 | $305.39 | 711,900 | — | — |
| 2022-06-09 | $317.08 | $317.08 | 565,000 | — | — |
| 2022-06-08 | $322.89 | $322.89 | 688,500 | — | — |
| 2022-06-07 | $329.53 | $329.53 | 872,900 | — | — |
| 2022-06-06 | $328.79 | $328.79 | 503,800 | — | — |
| 2022-06-03 | $327.68 | $327.68 | 742,200 | — | — |
| 2022-06-02 | $330.81 | $330.81 | 729,400 | — | — |
| 2022-06-01 | $316.86 | $316.86 | 781,600 | — | — |
| 2022-05-31 | $319.20 | $319.20 | 1,219,300 | — | — |
| 2022-05-27 | $322.96 | $322.96 | 1,162,600 | — | — |
| 2022-05-26 | $306.10 | $306.10 | 859,500 | — | — |
| 2022-05-25 | $299.17 | $299.17 | 967,700 | — | — |
| 2022-05-24 | $296.37 | $296.37 | 1,181,100 | — | — |
| 2022-05-23 | $306.98 | $306.98 | 1,022,300 | — | — |
| 2022-05-20 | $306.72 | $306.72 | 1,833,300 | — | — |
| 2022-05-19 | $300.52 | $300.52 | 2,361,500 | — | — |
| 2022-05-18 | $272.57 | $272.57 | 1,262,500 | — | — |
| 2022-05-17 | $282.81 | $282.81 | 800,000 | — | — |
| 2022-05-16 | $273.73 | $273.73 | 818,000 | — | — |
| 2022-05-13 | $275.99 | $275.99 | 917,700 | — | — |
| 2022-05-12 | $262.06 | $262.06 | 855,500 | — | — |
| 2022-05-11 | $260.83 | $260.83 | 817,100 | — | — |
| 2022-05-10 | $270.51 | $270.51 | 1,068,000 | — | — |
| 2022-05-09 | $262.41 | $262.41 | 1,209,400 | — | — |
| 2022-05-06 | $274.71 | $274.71 | 1,119,500 | — | — |
| 2022-05-05 | $282.34 | $282.34 | 1,145,800 | — | — |
| 2022-05-04 | $299.19 | $299.19 | 1,064,200 | — | — |
| 2022-05-03 | $292.21 | $292.21 | 705,300 | — | — |
| 2022-05-02 | $290.71 | $290.71 | 1,028,900 | — | — |
| 2022-04-29 | $286.79 | $286.79 | 763,100 | — | — |
| 2022-04-28 | $301.86 | $301.86 | 724,100 | — | — |
| 2022-04-27 | $287.03 | $287.03 | 1,005,400 | — | — |
| 2022-04-26 | $282.90 | $282.90 | 1,022,200 | — | — |
| 2022-04-25 | $290.92 | $290.92 | 829,900 | — | — |
| 2022-04-22 | $285.00 | $285.00 | 1,062,000 | — | — |
| 2022-04-21 | $295.50 | $295.50 | 665,800 | — | — |
| 2022-04-20 | $306.26 | $306.26 | 775,200 | — | — |
| 2022-04-19 | $306.33 | $306.33 | 679,600 | — | — |
| 2022-04-18 | $297.12 | $297.12 | 757,600 | — | — |
| 2022-04-14 | $294.77 | $294.77 | 1,486,400 | — | — |
| 2022-04-13 | $306.72 | $306.72 | 2,916,700 | — | — |
| 2022-04-12 | $310.83 | $310.83 | 775,900 | — | — |
| 2022-04-11 | $309.77 | $309.77 | 978,300 | — | — |
| 2022-04-08 | $319.83 | $319.83 | 783,100 | — | — |
| 2022-04-07 | $326.37 | $326.37 | 782,600 | — | — |
| 2022-04-06 | $324.85 | $324.85 | 931,300 | — | — |
| 2022-04-05 | $327.71 | $327.71 | 813,900 | — | — |
| 2022-04-04 | $340.15 | $340.15 | 654,400 | — | — |
| 2022-04-01 | $334.98 | $334.98 | 862,600 | — | — |
| 2022-03-31 | $333.27 | $333.27 | 1,089,800 | — | — |
| 2022-03-30 | $332.59 | $332.59 | 706,800 | — | — |
| 2022-03-29 | $341.00 | $341.00 | 981,500 | — | — |
| 2022-03-28 | $332.38 | $332.38 | 974,700 | — | — |
| 2022-03-25 | $318.91 | $318.91 | 719,200 | — | — |
| 2022-03-24 | $325.56 | $325.56 | 696,500 | — | — |
| 2022-03-23 | $316.44 | $316.44 | 846,700 | — | — |
| 2022-03-22 | $325.22 | $325.22 | 1,064,700 | — | — |
| 2022-03-21 | $314.31 | $314.31 | 835,300 | — | — |
| 2022-03-18 | $318.21 | $318.21 | 2,386,300 | — | — |
| 2022-03-17 | $304.05 | $304.05 | 1,175,200 | — | — |
| 2022-03-16 | $300.08 | $300.08 | 1,360,200 | — | — |
| 2022-03-15 | $285.50 | $285.50 | 2,278,200 | — | — |
| 2022-03-14 | $278.98 | $278.98 | 1,192,000 | — | — |
| 2022-03-11 | $293.69 | $293.69 | 953,200 | — | — |
| 2022-03-10 | $300.84 | $300.84 | 941,800 | — | — |
| 2022-03-09 | $307.79 | $307.79 | 809,800 | — | — |
| 2022-03-08 | $296.35 | $296.35 | 911,100 | — | — |
| 2022-03-07 | $295.46 | $295.46 | 933,500 | — | — |
| 2022-03-04 | $309.06 | $309.06 | 878,400 | — | — |
| 2022-03-03 | $308.84 | $308.84 | 704,900 | — | — |
| 2022-03-02 | $315.32 | $315.32 | 621,400 | — | — |
| 2022-03-01 | $307.71 | $307.71 | 881,800 | — | — |
| 2022-02-28 | $312.39 | $312.39 | 1,083,500 | — | — |
| 2022-02-25 | $311.15 | $311.15 | 1,040,600 | — | — |
| 2022-02-24 | $307.80 | $307.80 | 1,498,300 | — | — |
| 2022-02-23 | $285.53 | $285.53 | 1,147,900 | — | — |
| 2022-02-22 | $289.47 | $289.47 | 1,321,100 | — | — |
| 2022-02-18 | $287.63 | $287.63 | 1,077,000 | — | — |
| 2022-02-17 | $293.31 | $293.31 | 1,302,600 | — | — |
| 2022-02-16 | $306.79 | $306.79 | 995,500 | — | — |
| 2022-02-15 | $306.15 | $306.15 | 819,500 | — | — |
| 2022-02-14 | $294.96 | $294.96 | 826,600 | — | — |
| 2022-02-11 | $295.29 | $295.29 | 963,800 | — | — |
| 2022-02-10 | $311.15 | $311.15 | 878,700 | — | — |
| 2022-02-09 | $324.18 | $324.18 | 832,400 | — | — |
| 2022-02-08 | $309.11 | $309.11 | 607,600 | — | — |
| 2022-02-07 | $305.14 | $305.14 | 829,800 | — | — |
| 2022-02-04 | $308.89 | $308.89 | 771,500 | — | — |
| 2022-02-03 | $303.51 | $303.51 | 868,200 | — | — |
| 2022-02-02 | $315.63 | $315.63 | 690,600 | — | — |
| 2022-02-01 | $311.82 | $311.82 | 822,100 | — | — |
| 2022-01-31 | $310.50 | $310.50 | 925,700 | — | — |
| 2022-01-28 | $296.35 | $296.35 | 1,108,000 | — | — |
| 2022-01-27 | $285.36 | $285.36 | 984,100 | — | — |
| 2022-01-26 | $288.56 | $288.56 | 1,225,200 | — | — |
| 2022-01-25 | $291.66 | $291.66 | 913,800 | — | — |
| 2022-01-24 | $308.34 | $308.34 | 1,374,800 | — | — |
| 2022-01-21 | $303.31 | $303.31 | 1,152,700 | — | — |
| 2022-01-20 | $309.96 | $309.96 | 657,000 | — | — |
| 2022-01-19 | $312.14 | $312.14 | 770,300 | — | — |
| 2022-01-18 | $313.48 | $313.48 | 878,000 | — | — |
| 2022-01-14 | $326.16 | $326.16 | 651,300 | — | — |
| 2022-01-13 | $327.51 | $327.51 | 803,300 | — | — |
| 2022-01-12 | $338.59 | $338.59 | 781,500 | — | — |
| 2022-01-11 | $340.38 | $340.38 | 1,068,500 | — | — |
| 2022-01-10 | $329.63 | $329.63 | 986,900 | — | — |
| 2022-01-07 | $330.36 | $330.36 | 902,200 | — | — |
| 2022-01-06 | $344.97 | $344.97 | 977,100 | — | — |
| 2022-01-05 | $339.77 | $339.77 | 968,400 | — | — |
| 2022-01-04 | $352.99 | $352.99 | 895,200 | — | — |
| 2022-01-03 | $361.10 | $361.10 | 674,800 | — | — |