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
- 1999-11-23 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 | $399.91 | $399.91 | 157,800 | — | — |
| 2022-12-29 | $398.15 | $398.15 | 115,400 | — | — |
| 2022-12-28 | $390.69 | $390.69 | 124,700 | — | — |
| 2022-12-27 | $397.03 | $397.03 | 97,500 | — | — |
| 2022-12-23 | $393.75 | $393.75 | 94,600 | — | — |
| 2022-12-22 | $393.31 | $393.31 | 132,700 | — | — |
| 2022-12-21 | $399.66 | $399.66 | 157,000 | — | — |
| 2022-12-20 | $392.15 | $392.15 | 203,200 | — | — |
| 2022-12-19 | $390.28 | $390.28 | 193,700 | — | — |
| 2022-12-16 | $396.46 | $396.46 | 331,600 | — | — |
| 2022-12-15 | $405.21 | $405.21 | 182,100 | — | — |
| 2022-12-14 | $421.07 | $421.07 | 223,600 | — | — |
| 2022-12-13 | $420.91 | $420.91 | 234,500 | — | — |
| 2022-12-12 | $419.80 | $419.80 | 276,000 | — | — |
| 2022-12-09 | $405.69 | $405.69 | 125,800 | — | — |
| 2022-12-08 | $411.23 | $411.23 | 136,000 | — | — |
| 2022-12-07 | $411.13 | $411.13 | 157,200 | — | — |
| 2022-12-06 | $413.26 | $413.26 | 178,400 | — | — |
| 2022-12-05 | $423.53 | $423.53 | 231,100 | — | — |
| 2022-12-02 | $427.19 | $427.19 | 155,200 | — | — |
| 2022-12-01 | $424.45 | $424.45 | 219,300 | — | — |
| 2022-11-30 | $420.10 | $420.10 | 257,900 | — | — |
| 2022-11-29 | $408.78 | $408.78 | 200,000 | — | — |
| 2022-11-28 | $413.33 | $413.33 | 156,400 | — | — |
| 2022-11-25 | $420.17 | $420.17 | 59,800 | — | — |
| 2022-11-23 | $419.94 | $419.94 | 173,500 | — | — |
| 2022-11-22 | $415.20 | $415.20 | 211,800 | — | — |
| 2022-11-21 | $404.86 | $404.86 | 304,300 | — | — |
| 2022-11-18 | $407.09 | $407.09 | 269,400 | — | — |
| 2022-11-17 | $404.76 | $404.76 | 203,900 | — | — |
| 2022-11-16 | $414.53 | $414.53 | 214,700 | — | — |
| 2022-11-15 | $413.27 | $413.27 | 296,600 | — | — |
| 2022-11-14 | $407.02 | $407.02 | 331,300 | — | — |
| 2022-11-11 | $412.99 | $412.99 | 273,300 | — | — |
| 2022-11-10 | $421.25 | $421.25 | 297,400 | — | — |
| 2022-11-09 | $405.36 | $405.36 | 245,200 | — | — |
| 2022-11-08 | $408.21 | $408.21 | 464,500 | — | — |
| 2022-11-07 | $408.28 | $408.28 | 366,200 | — | — |
| 2022-11-04 | $395.03 | $395.03 | 342,500 | — | — |
| 2022-11-03 | $391.03 | $391.03 | 373,900 | — | — |
| 2022-11-02 | $390.68 | $390.68 | 429,400 | — | — |
| 2022-11-01 | $400.96 | $400.96 | 318,700 | — | — |
| 2022-10-31 | $397.98 | $397.98 | 553,100 | — | — |
| 2022-10-28 | $395.14 | $395.14 | 410,400 | — | — |
| 2022-10-27 | $379.93 | $379.93 | 354,400 | — | — |
| 2022-10-26 | $376.67 | $376.67 | 419,300 | — | — |
| 2022-10-25 | $360.39 | $360.39 | 320,400 | — | — |
| 2022-10-24 | $357.15 | $357.15 | 260,500 | — | — |
| 2022-10-21 | $350.48 | $350.48 | 468,600 | — | — |
| 2022-10-20 | $340.49 | $340.49 | 196,900 | — | — |
| 2022-10-19 | $348.51 | $348.51 | 181,700 | — | — |
| 2022-10-18 | $346.15 | $346.15 | 281,900 | — | — |
| 2022-10-17 | $341.35 | $341.35 | 255,400 | — | — |
| 2022-10-14 | $331.10 | $331.10 | 299,400 | — | — |
| 2022-10-13 | $341.24 | $341.24 | 655,200 | — | — |
| 2022-10-12 | $332.08 | $332.08 | 201,600 | — | — |
| 2022-10-11 | $333.16 | $333.16 | 224,100 | — | — |
| 2022-10-10 | $337.90 | $337.90 | 182,100 | — | — |
| 2022-10-07 | $340.13 | $340.13 | 206,500 | — | — |
| 2022-10-06 | $349.02 | $349.02 | 210,300 | — | — |
| 2022-10-05 | $354.00 | $354.00 | 198,700 | — | — |
| 2022-10-04 | $357.63 | $357.63 | 345,200 | — | — |
| 2022-10-03 | $347.60 | $347.60 | 382,000 | — | — |
| 2022-09-30 | $337.47 | $337.47 | 432,700 | — | — |
| 2022-09-29 | $344.18 | $344.18 | 280,200 | — | — |
| 2022-09-28 | $350.00 | $350.00 | 207,000 | — | — |
| 2022-09-27 | $343.76 | $343.76 | 229,100 | — | — |
| 2022-09-26 | $348.54 | $348.54 | 170,500 | — | — |
| 2022-09-23 | $351.40 | $351.40 | 278,100 | — | — |
| 2022-09-22 | $360.34 | $360.34 | 430,000 | — | — |
| 2022-09-21 | $368.15 | $368.15 | 237,300 | — | — |
| 2022-09-20 | $372.84 | $372.84 | 252,800 | — | — |
| 2022-09-19 | $372.06 | $372.06 | 190,700 | — | — |
| 2022-09-16 | $371.36 | $371.36 | 299,200 | — | — |
| 2022-09-15 | $372.30 | $372.30 | 212,400 | — | — |
| 2022-09-14 | $380.21 | $380.21 | 229,600 | — | — |
| 2022-09-13 | $374.96 | $374.96 | 226,400 | — | — |
| 2022-09-12 | $390.00 | $390.00 | 182,400 | — | — |
| 2022-09-09 | $387.65 | $387.65 | 154,600 | — | — |
| 2022-09-08 | $380.07 | $380.07 | 145,700 | — | — |
| 2022-09-07 | $377.01 | $377.01 | 183,600 | — | — |
| 2022-09-06 | $366.72 | $366.72 | 296,400 | — | — |
| 2022-09-02 | $367.71 | $367.71 | 243,600 | — | — |
| 2022-09-01 | $371.98 | $371.98 | 213,300 | — | — |
| 2022-08-31 | $368.36 | $368.36 | 282,700 | — | — |
| 2022-08-30 | $371.19 | $371.19 | 222,400 | — | — |
| 2022-08-29 | $377.74 | $377.74 | 148,700 | — | — |
| 2022-08-26 | $383.70 | $383.70 | 312,800 | — | — |
| 2022-08-25 | $393.27 | $393.27 | 152,600 | — | — |
| 2022-08-24 | $386.63 | $386.63 | 130,700 | — | — |
| 2022-08-23 | $383.58 | $383.58 | 113,800 | — | — |
| 2022-08-22 | $385.47 | $385.47 | 135,500 | — | — |
| 2022-08-19 | $397.11 | $397.11 | 180,100 | — | — |
| 2022-08-18 | $403.48 | $403.48 | 148,000 | — | — |
| 2022-08-17 | $399.99 | $399.99 | 172,600 | — | — |
| 2022-08-16 | $405.25 | $405.25 | 182,400 | — | — |
| 2022-08-15 | $401.93 | $401.93 | 300,800 | — | — |
| 2022-08-12 | $401.50 | $401.50 | 249,900 | — | — |
| 2022-08-11 | $395.09 | $395.09 | 205,100 | — | — |
| 2022-08-10 | $395.28 | $395.28 | 301,700 | — | — |
| 2022-08-09 | $387.98 | $387.98 | 206,000 | — | — |
| 2022-08-08 | $392.83 | $392.83 | 184,400 | — | — |
| 2022-08-05 | $398.99 | $398.99 | 139,500 | — | — |
| 2022-08-04 | $398.16 | $398.16 | 199,600 | — | — |
| 2022-08-03 | $399.35 | $399.35 | 215,500 | — | — |
| 2022-08-02 | $391.49 | $391.49 | 183,700 | — | — |
| 2022-08-01 | $393.15 | $393.15 | 181,200 | — | — |
| 2022-07-29 | $391.40 | $391.40 | 434,100 | — | — |
| 2022-07-28 | $383.46 | $383.46 | 413,300 | — | — |
| 2022-07-27 | $372.01 | $372.01 | 868,400 | — | — |
| 2022-07-26 | $400.07 | $400.07 | 196,700 | — | — |
| 2022-07-25 | $400.00 | $400.00 | 166,100 | — | — |
| 2022-07-22 | $400.93 | $400.93 | 139,600 | — | — |
| 2022-07-21 | $404.11 | $404.11 | 161,300 | — | — |
| 2022-07-20 | $399.67 | $399.67 | 171,200 | — | — |
| 2022-07-19 | $395.57 | $395.57 | 234,500 | — | — |
| 2022-07-18 | $382.04 | $382.04 | 257,800 | — | — |
| 2022-07-15 | $382.03 | $382.03 | 221,900 | — | — |
| 2022-07-14 | $372.62 | $372.62 | 152,400 | — | — |
| 2022-07-13 | $375.46 | $375.46 | 185,000 | — | — |
| 2022-07-12 | $375.98 | $375.98 | 193,100 | — | — |
| 2022-07-11 | $380.55 | $380.55 | 145,500 | — | — |
| 2022-07-08 | $384.16 | $384.16 | 177,700 | — | — |
| 2022-07-07 | $384.86 | $384.86 | 193,000 | — | — |
| 2022-07-06 | $382.13 | $382.13 | 223,600 | — | — |
| 2022-07-05 | $379.74 | $379.74 | 307,700 | — | — |
| 2022-07-01 | $379.63 | $379.63 | 239,800 | — | — |
| 2022-06-30 | $375.11 | $375.11 | 394,400 | — | — |
| 2022-06-29 | $371.75 | $371.75 | 229,500 | — | — |
| 2022-06-28 | $372.01 | $372.01 | 190,600 | — | — |
| 2022-06-27 | $378.34 | $378.34 | 206,500 | — | — |
| 2022-06-24 | $378.02 | $378.02 | 371,800 | — | — |
| 2022-06-23 | $365.23 | $365.23 | 193,500 | — | — |
| 2022-06-22 | $363.44 | $363.44 | 367,900 | — | — |
| 2022-06-21 | $364.21 | $364.21 | 451,000 | — | — |
| 2022-06-17 | $350.35 | $350.35 | 434,300 | — | — |
| 2022-06-16 | $352.61 | $352.61 | 417,500 | — | — |
| 2022-06-15 | $372.67 | $372.67 | 320,700 | — | — |
| 2022-06-14 | $364.83 | $364.83 | 360,100 | — | — |
| 2022-06-13 | $369.38 | $369.38 | 323,800 | — | — |
| 2022-06-10 | $380.58 | $380.58 | 278,100 | — | — |
| 2022-06-09 | $393.73 | $393.73 | 269,100 | — | — |
| 2022-06-08 | $402.18 | $402.18 | 223,500 | — | — |
| 2022-06-07 | $412.94 | $412.94 | 166,100 | — | — |
| 2022-06-06 | $406.74 | $406.74 | 332,700 | — | — |
| 2022-06-03 | $405.15 | $405.15 | 171,800 | — | — |
| 2022-06-02 | $414.22 | $414.22 | 247,500 | — | — |
| 2022-06-01 | $398.83 | $398.83 | 163,300 | — | — |
| 2022-05-31 | $405.15 | $405.15 | 886,200 | — | — |
| 2022-05-27 | $398.21 | $398.21 | 302,300 | — | — |
| 2022-05-26 | $388.25 | $388.25 | 313,100 | — | — |
| 2022-05-25 | $387.78 | $387.78 | 227,000 | — | — |
| 2022-05-24 | $390.75 | $390.75 | 199,600 | — | — |
| 2022-05-23 | $393.42 | $393.42 | 302,800 | — | — |
| 2022-05-20 | $386.10 | $386.10 | 401,700 | — | — |
| 2022-05-19 | $390.60 | $390.60 | 316,300 | — | — |
| 2022-05-18 | $390.95 | $390.95 | 230,000 | — | — |
| 2022-05-17 | $406.44 | $406.44 | 312,100 | — | — |
| 2022-05-16 | $396.10 | $396.10 | 332,100 | — | — |
| 2022-05-13 | $400.95 | $400.95 | 482,400 | — | — |
| 2022-05-12 | $384.77 | $384.77 | 616,700 | — | — |
| 2022-05-11 | $388.47 | $388.47 | 439,000 | — | — |
| 2022-05-10 | $392.01 | $392.01 | 564,000 | — | — |
| 2022-05-09 | $399.00 | $399.00 | 549,700 | — | — |
| 2022-05-06 | $407.52 | $407.52 | 516,900 | — | — |
| 2022-05-05 | $417.96 | $417.96 | 450,700 | — | — |
| 2022-05-04 | $427.94 | $427.94 | 305,800 | — | — |
| 2022-05-03 | $417.98 | $417.98 | 315,000 | — | — |
| 2022-05-02 | $428.46 | $428.46 | 310,500 | — | — |
| 2022-04-29 | $431.55 | $431.55 | 448,500 | — | — |
| 2022-04-28 | $452.89 | $452.89 | 374,400 | — | — |
| 2022-04-27 | $451.16 | $451.16 | 402,700 | — | — |
| 2022-04-26 | $462.57 | $462.57 | 405,900 | — | — |
| 2022-04-25 | $468.68 | $468.68 | 312,000 | — | — |
| 2022-04-22 | $467.88 | $467.88 | 202,600 | — | — |
| 2022-04-21 | $479.41 | $479.41 | 204,600 | — | — |
| 2022-04-20 | $488.63 | $488.63 | 241,600 | — | — |
| 2022-04-19 | $482.46 | $482.46 | 212,300 | — | — |
| 2022-04-18 | $481.33 | $481.33 | 145,600 | — | — |
| 2022-04-14 | $480.24 | $480.24 | 206,500 | — | — |
| 2022-04-13 | $480.20 | $480.20 | 299,400 | — | — |
| 2022-04-12 | $477.65 | $477.65 | 198,100 | — | — |
| 2022-04-11 | $473.27 | $473.27 | 317,300 | — | — |
| 2022-04-08 | $480.68 | $480.68 | 217,200 | — | — |
| 2022-04-07 | $479.70 | $479.70 | 248,500 | — | — |
| 2022-04-06 | $476.25 | $476.25 | 250,500 | — | — |
| 2022-04-05 | $481.28 | $481.28 | 350,600 | — | — |
| 2022-04-04 | $484.70 | $484.70 | 397,600 | — | — |
| 2022-04-01 | $474.30 | $474.30 | 269,900 | — | — |
| 2022-03-31 | $472.63 | $472.63 | 272,000 | — | — |
| 2022-03-30 | $473.12 | $473.12 | 256,400 | — | — |
| 2022-03-29 | $471.37 | $471.37 | 286,200 | — | — |
| 2022-03-28 | $470.83 | $470.83 | 340,600 | — | — |
| 2022-03-25 | $471.58 | $471.58 | 309,200 | — | — |
| 2022-03-24 | $467.93 | $467.93 | 314,900 | — | — |
| 2022-03-23 | $454.64 | $454.64 | 386,800 | — | — |
| 2022-03-22 | $449.81 | $449.81 | 252,000 | — | — |
| 2022-03-21 | $448.74 | $448.74 | 330,700 | — | — |
| 2022-03-18 | $437.38 | $437.38 | 328,700 | — | — |
| 2022-03-17 | $432.91 | $432.91 | 254,600 | — | — |
| 2022-03-16 | $428.53 | $428.53 | 316,100 | — | — |
| 2022-03-15 | $426.51 | $426.51 | 253,800 | — | — |
| 2022-03-14 | $418.68 | $418.68 | 169,200 | — | — |
| 2022-03-11 | $420.40 | $420.40 | 205,700 | — | — |
| 2022-03-10 | $425.07 | $425.07 | 373,900 | — | — |
| 2022-03-09 | $441.42 | $441.42 | 244,400 | — | — |
| 2022-03-08 | $430.56 | $430.56 | 251,100 | — | — |
| 2022-03-07 | $435.00 | $435.00 | 426,900 | — | — |
| 2022-03-04 | $450.03 | $450.03 | 351,200 | — | — |
| 2022-03-03 | $442.04 | $442.04 | 243,300 | — | — |
| 2022-03-02 | $440.82 | $440.82 | 277,400 | — | — |
| 2022-03-01 | $425.73 | $425.73 | 226,700 | — | — |
| 2022-02-28 | $429.38 | $429.38 | 322,300 | — | — |
| 2022-02-25 | $428.63 | $428.63 | 167,200 | — | — |
| 2022-02-24 | $418.08 | $418.08 | 240,700 | — | — |
| 2022-02-23 | $406.72 | $406.72 | 202,200 | — | — |
| 2022-02-22 | $416.77 | $416.77 | 146,000 | — | — |
| 2022-02-18 | $419.92 | $419.92 | 177,300 | — | — |
| 2022-02-17 | $419.98 | $419.98 | 169,100 | — | — |
| 2022-02-16 | $426.47 | $426.47 | 207,800 | — | — |
| 2022-02-15 | $425.44 | $425.44 | 169,500 | — | — |
| 2022-02-14 | $416.94 | $416.94 | 187,900 | — | — |
| 2022-02-11 | $421.44 | $421.44 | 239,000 | — | — |
| 2022-02-10 | $424.89 | $424.89 | 162,900 | — | — |
| 2022-02-09 | $432.21 | $432.21 | 158,500 | — | — |
| 2022-02-08 | $423.50 | $423.50 | 189,100 | — | — |
| 2022-02-07 | $421.89 | $421.89 | 157,600 | — | — |
| 2022-02-04 | $417.71 | $417.71 | 195,000 | — | — |
| 2022-02-03 | $422.72 | $422.72 | 171,800 | — | — |
| 2022-02-02 | $428.42 | $428.42 | 320,600 | — | — |
| 2022-02-01 | $422.30 | $422.30 | 290,500 | — | — |
| 2022-01-31 | $421.43 | $421.43 | 309,500 | — | — |
| 2022-01-28 | $410.04 | $410.04 | 345,000 | — | — |
| 2022-01-27 | $397.41 | $397.41 | 392,200 | — | — |
| 2022-01-26 | $405.99 | $405.99 | 348,300 | — | — |
| 2022-01-25 | $405.23 | $405.23 | 366,000 | — | — |
| 2022-01-24 | $417.01 | $417.01 | 314,900 | — | — |
| 2022-01-21 | $414.27 | $414.27 | 294,600 | — | — |
| 2022-01-20 | $417.97 | $417.97 | 263,000 | — | — |
| 2022-01-19 | $416.80 | $416.80 | 232,200 | — | — |
| 2022-01-18 | $412.64 | $412.64 | 233,900 | — | — |
| 2022-01-14 | $420.48 | $420.48 | 176,800 | — | — |
| 2022-01-13 | $423.01 | $423.01 | 142,800 | — | — |
| 2022-01-12 | $428.51 | $428.51 | 127,100 | — | — |
| 2022-01-11 | $428.71 | $428.71 | 173,100 | — | — |
| 2022-01-10 | $421.29 | $421.29 | 185,500 | — | — |
| 2022-01-07 | $422.01 | $422.01 | 160,500 | — | — |
| 2022-01-06 | $426.88 | $426.88 | 179,100 | — | — |
| 2022-01-05 | $428.92 | $428.92 | 200,300 | — | — |
| 2022-01-04 | $448.08 | $448.08 | 256,100 | — | — |
| 2022-01-03 | $442.17 | $442.17 | 216,800 | — | — |