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
- 2007-10-25 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 | $469.07 | $474.32 | 372,500 | — | — |
| 2022-12-29 | $464.83 | $470.03 | 431,200 | — | — |
| 2022-12-28 | $463.52 | $468.71 | 560,700 | — | — |
| 2022-12-27 | $464.00 | $469.19 | 578,300 | — | — |
| 2022-12-23 | $456.40 | $461.51 | 361,100 | — | — |
| 2022-12-22 | $457.05 | $462.16 | 939,200 | — | — |
| 2022-12-21 | $452.29 | $457.35 | 680,200 | — | — |
| 2022-12-20 | $439.20 | $444.11 | 530,800 | — | — |
| 2022-12-19 | $440.51 | $445.44 | 748,000 | — | — |
| 2022-12-16 | $451.12 | $456.17 | 880,800 | — | — |
| 2022-12-15 | $455.02 | $460.11 | 491,300 | — | — |
| 2022-12-14 | $462.85 | $468.03 | 564,000 | — | — |
| 2022-12-13 | $464.41 | $469.61 | 817,700 | — | — |
| 2022-12-12 | $471.96 | $477.24 | 528,600 | — | — |
| 2022-12-09 | $471.63 | $476.91 | 559,000 | — | — |
| 2022-12-08 | $481.65 | $487.04 | 712,700 | — | — |
| 2022-12-07 | $480.05 | $485.42 | 841,500 | — | — |
| 2022-12-06 | $465.58 | $470.79 | 897,100 | — | — |
| 2022-12-05 | $472.52 | $477.81 | 941,300 | — | — |
| 2022-12-02 | $471.33 | $476.60 | 1,526,400 | — | — |
| 2022-12-01 | $472.53 | $477.82 | 1,499,700 | — | — |
| 2022-11-30 | $464.84 | $470.04 | 1,193,600 | — | — |
| 2022-11-29 | $449.88 | $454.91 | 1,210,100 | — | — |
| 2022-11-28 | $457.24 | $462.36 | 898,200 | — | — |
| 2022-11-25 | $448.35 | $453.37 | 240,000 | — | — |
| 2022-11-23 | $447.37 | $452.38 | 453,500 | — | — |
| 2022-11-22 | $450.04 | $455.08 | 423,200 | — | — |
| 2022-11-21 | $442.01 | $446.96 | 350,100 | — | — |
| 2022-11-18 | $440.50 | $445.43 | 580,800 | — | — |
| 2022-11-17 | $434.70 | $439.56 | 397,300 | — | — |
| 2022-11-16 | $435.58 | $440.45 | 505,700 | — | — |
| 2022-11-15 | $436.27 | $441.15 | 659,500 | — | — |
| 2022-11-14 | $422.62 | $427.35 | 725,100 | — | — |
| 2022-11-11 | $430.27 | $435.08 | 893,400 | — | — |
| 2022-11-10 | $423.58 | $428.32 | 641,300 | — | — |
| 2022-11-09 | $413.47 | $418.10 | 596,500 | — | — |
| 2022-11-08 | $423.12 | $427.85 | 583,700 | — | — |
| 2022-11-07 | $419.35 | $424.04 | 443,300 | — | — |
| 2022-11-04 | $418.32 | $423.00 | 525,000 | — | — |
| 2022-11-03 | $415.64 | $420.29 | 596,600 | — | — |
| 2022-11-02 | $406.77 | $411.32 | 954,300 | — | — |
| 2022-11-01 | $422.00 | $426.72 | 779,300 | — | — |
| 2022-10-31 | $419.37 | $424.06 | 701,700 | — | — |
| 2022-10-28 | $416.14 | $420.80 | 773,600 | — | — |
| 2022-10-27 | $402.24 | $406.74 | 597,400 | — | — |
| 2022-10-26 | $399.27 | $403.74 | 773,600 | — | — |
| 2022-10-25 | $395.40 | $399.82 | 903,400 | — | — |
| 2022-10-24 | $384.63 | $388.93 | 906,800 | — | — |
| 2022-10-21 | $382.81 | $387.09 | 805,900 | — | — |
| 2022-10-20 | $381.59 | $385.86 | 914,600 | — | — |
| 2022-10-19 | $386.26 | $390.58 | 1,168,500 | — | — |
| 2022-10-18 | $404.98 | $409.51 | 682,000 | — | — |
| 2022-10-17 | $402.54 | $407.04 | 784,300 | — | — |
| 2022-10-14 | $394.24 | $398.65 | 817,100 | — | — |
| 2022-10-13 | $398.89 | $403.35 | 913,300 | — | — |
| 2022-10-12 | $398.02 | $402.47 | 744,200 | — | — |
| 2022-10-11 | $396.80 | $401.24 | 721,200 | — | — |
| 2022-10-10 | $390.30 | $394.67 | 803,000 | — | — |
| 2022-10-07 | $387.98 | $392.32 | 688,800 | — | — |
| 2022-10-06 | $392.08 | $396.47 | 555,400 | — | — |
| 2022-10-05 | $395.99 | $400.42 | 764,900 | — | — |
| 2022-10-04 | $403.95 | $408.47 | 782,400 | — | — |
| 2022-10-03 | $404.75 | $409.28 | 611,100 | — | — |
| 2022-09-30 | $401.19 | $405.68 | 737,200 | — | — |
| 2022-09-29 | $404.76 | $409.29 | 667,600 | — | — |
| 2022-09-28 | $409.21 | $413.79 | 951,100 | — | — |
| 2022-09-27 | $394.11 | $398.52 | 829,500 | — | — |
| 2022-09-26 | $387.66 | $392.00 | 726,600 | — | — |
| 2022-09-23 | $392.30 | $396.69 | 1,016,600 | — | — |
| 2022-09-22 | $401.67 | $406.16 | 657,300 | — | — |
| 2022-09-21 | $410.82 | $415.42 | 504,500 | — | — |
| 2022-09-20 | $416.62 | $421.28 | 578,200 | — | — |
| 2022-09-19 | $421.47 | $426.19 | 705,000 | — | — |
| 2022-09-16 | $418.66 | $423.34 | 728,800 | — | — |
| 2022-09-15 | $422.67 | $427.40 | 763,600 | — | — |
| 2022-09-14 | $426.15 | $430.92 | 1,014,100 | — | — |
| 2022-09-13 | $430.06 | $434.87 | 1,011,600 | — | — |
| 2022-09-12 | $446.14 | $451.13 | 925,600 | — | — |
| 2022-09-09 | $442.90 | $447.86 | 959,500 | — | — |
| 2022-09-08 | $445.34 | $450.32 | 1,194,600 | — | — |
| 2022-09-07 | $444.01 | $448.98 | 1,471,800 | — | — |
| 2022-09-06 | $427.82 | $432.61 | 983,200 | — | — |
| 2022-09-02 | $423.08 | $427.81 | 816,700 | — | — |
| 2022-09-01 | $424.25 | $429.00 | 915,700 | — | — |
| 2022-08-31 | $419.87 | $424.57 | 1,139,400 | — | — |
| 2022-08-30 | $416.79 | $421.45 | 790,500 | — | — |
| 2022-08-29 | $417.62 | $422.29 | 1,329,100 | — | — |
| 2022-08-26 | $411.47 | $416.07 | 2,584,500 | — | — |
| 2022-08-25 | $419.25 | $423.94 | 1,944,000 | — | — |
| 2022-08-24 | $412.02 | $416.63 | 832,200 | — | — |
| 2022-08-23 | $401.31 | $405.80 | 642,700 | — | — |
| 2022-08-22 | $397.45 | $401.90 | 659,700 | — | — |
| 2022-08-19 | $403.25 | $407.76 | 586,200 | — | — |
| 2022-08-18 | $409.25 | $413.83 | 504,600 | — | — |
| 2022-08-17 | $404.35 | $408.87 | 683,200 | — | — |
| 2022-08-16 | $407.26 | $411.82 | 1,455,500 | — | — |
| 2022-08-15 | $405.34 | $409.88 | 774,100 | — | — |
| 2022-08-12 | $395.47 | $399.90 | 529,600 | — | — |
| 2022-08-11 | $390.03 | $394.39 | 567,900 | — | — |
| 2022-08-10 | $381.48 | $385.75 | 596,400 | — | — |
| 2022-08-09 | $375.78 | $379.98 | 641,700 | — | — |
| 2022-08-08 | $379.39 | $383.64 | 751,700 | — | — |
| 2022-08-05 | $377.80 | $382.03 | 926,000 | — | — |
| 2022-08-04 | $372.35 | $376.52 | 886,000 | — | — |
| 2022-08-03 | $372.90 | $377.07 | 2,534,400 | — | — |
| 2022-08-02 | $392.90 | $397.30 | 611,500 | — | — |
| 2022-08-01 | $394.28 | $398.69 | 921,800 | — | — |
| 2022-07-29 | $388.91 | $393.26 | 1,171,300 | — | — |
| 2022-07-28 | $400.76 | $405.24 | 533,200 | — | — |
| 2022-07-27 | $395.44 | $399.86 | 610,300 | — | — |
| 2022-07-26 | $384.79 | $389.10 | 997,600 | — | — |
| 2022-07-25 | $401.26 | $405.75 | 452,600 | — | — |
| 2022-07-22 | $406.40 | $410.95 | 540,900 | — | — |
| 2022-07-21 | $411.27 | $415.87 | 578,600 | — | — |
| 2022-07-20 | $408.36 | $412.93 | 851,100 | — | — |
| 2022-07-19 | $402.36 | $406.86 | 525,300 | — | — |
| 2022-07-18 | $393.59 | $397.99 | 519,700 | — | — |
| 2022-07-15 | $397.24 | $401.68 | 844,100 | — | — |
| 2022-07-14 | $385.58 | $389.89 | 822,500 | — | — |
| 2022-07-13 | $382.74 | $387.02 | 616,100 | — | — |
| 2022-07-12 | $377.06 | $381.28 | 580,900 | — | — |
| 2022-07-11 | $383.27 | $387.56 | 545,000 | — | — |
| 2022-07-08 | $381.44 | $385.71 | 443,400 | — | — |
| 2022-07-07 | $383.64 | $387.93 | 979,500 | — | — |
| 2022-07-06 | $381.76 | $386.03 | 706,800 | — | — |
| 2022-07-05 | $378.47 | $382.70 | 922,400 | — | — |
| 2022-07-01 | $382.85 | $387.13 | 584,000 | — | — |
| 2022-06-30 | $385.48 | $389.79 | 874,100 | — | — |
| 2022-06-29 | $391.64 | $396.02 | 813,100 | — | — |
| 2022-06-28 | $385.90 | $390.22 | 705,500 | — | — |
| 2022-06-27 | $400.49 | $404.97 | 590,300 | — | — |
| 2022-06-24 | $410.54 | $415.13 | 772,300 | — | — |
| 2022-06-23 | $395.91 | $400.34 | 650,500 | — | — |
| 2022-06-22 | $396.22 | $400.65 | 622,300 | — | — |
| 2022-06-21 | $401.26 | $405.75 | 708,300 | — | — |
| 2022-06-17 | $395.83 | $400.26 | 1,412,600 | — | — |
| 2022-06-16 | $390.47 | $394.84 | 811,500 | — | — |
| 2022-06-15 | $405.61 | $410.15 | 964,100 | — | — |
| 2022-06-14 | $392.67 | $397.06 | 749,600 | — | — |
| 2022-06-13 | $391.77 | $396.15 | 1,014,100 | — | — |
| 2022-06-10 | $407.72 | $412.28 | 745,000 | — | — |
| 2022-06-09 | $422.35 | $427.08 | 913,500 | — | — |
| 2022-06-08 | $425.39 | $430.15 | 741,500 | — | — |
| 2022-06-07 | $421.02 | $425.73 | 865,300 | — | — |
| 2022-06-06 | $413.73 | $418.36 | 686,900 | — | — |
| 2022-06-03 | $404.41 | $408.94 | 1,275,200 | — | — |
| 2022-06-02 | $416.54 | $421.20 | 799,100 | — | — |
| 2022-06-01 | $407.32 | $411.88 | 1,111,600 | — | — |
| 2022-05-31 | $423.10 | $427.83 | 1,837,800 | — | — |
| 2022-05-27 | $425.08 | $429.84 | 2,767,400 | — | — |
| 2022-05-26 | $377.96 | $382.19 | 1,914,900 | — | — |
| 2022-05-25 | $352.95 | $356.90 | 954,700 | — | — |
| 2022-05-24 | $342.08 | $345.91 | 821,500 | — | — |
| 2022-05-23 | $346.65 | $350.53 | 865,900 | — | — |
| 2022-05-20 | $343.05 | $346.89 | 1,165,400 | — | — |
| 2022-05-19 | $351.31 | $355.24 | 1,092,100 | — | — |
| 2022-05-18 | $350.45 | $354.37 | 1,667,500 | — | — |
| 2022-05-17 | $393.01 | $397.41 | 670,500 | — | — |
| 2022-05-16 | $393.16 | $397.56 | 652,100 | — | — |
| 2022-05-13 | $395.89 | $400.32 | 760,200 | — | — |
| 2022-05-12 | $377.85 | $382.08 | 713,100 | — | — |
| 2022-05-11 | $375.95 | $380.16 | 917,900 | — | — |
| 2022-05-10 | $380.87 | $385.13 | 825,600 | — | — |
| 2022-05-09 | $381.09 | $385.35 | 750,900 | — | — |
| 2022-05-06 | $389.43 | $393.79 | 639,400 | — | — |
| 2022-05-05 | $396.63 | $401.07 | 663,500 | — | — |
| 2022-05-04 | $408.64 | $413.21 | 691,500 | — | — |
| 2022-05-03 | $401.23 | $405.72 | 716,000 | — | — |
| 2022-05-02 | $405.55 | $410.09 | 746,500 | — | — |
| 2022-04-29 | $396.80 | $401.24 | 954,300 | — | — |
| 2022-04-28 | $417.42 | $422.09 | 552,400 | — | — |
| 2022-04-27 | $402.78 | $407.29 | 666,100 | — | — |
| 2022-04-26 | $407.33 | $411.89 | 480,200 | — | — |
| 2022-04-25 | $418.14 | $422.82 | 732,900 | — | — |
| 2022-04-22 | $406.51 | $411.06 | 594,800 | — | — |
| 2022-04-21 | $421.43 | $426.15 | 662,700 | — | — |
| 2022-04-20 | $431.38 | $436.21 | 635,100 | — | — |
| 2022-04-19 | $428.37 | $433.16 | 906,800 | — | — |
| 2022-04-18 | $415.84 | $420.49 | 410,200 | — | — |
| 2022-04-14 | $415.65 | $420.30 | 552,400 | — | — |
| 2022-04-13 | $415.50 | $420.15 | 626,500 | — | — |
| 2022-04-12 | $405.90 | $410.44 | 576,800 | — | — |
| 2022-04-11 | $403.78 | $408.30 | 687,800 | — | — |
| 2022-04-08 | $401.55 | $406.04 | 513,800 | — | — |
| 2022-04-07 | $398.78 | $403.24 | 481,900 | — | — |
| 2022-04-06 | $391.21 | $395.59 | 744,500 | — | — |
| 2022-04-05 | $398.35 | $402.81 | 438,800 | — | — |
| 2022-04-04 | $398.62 | $403.08 | 521,300 | — | — |
| 2022-04-01 | $388.22 | $392.56 | 814,900 | — | — |
| 2022-03-31 | $398.22 | $402.68 | 611,100 | — | — |
| 2022-03-30 | $401.75 | $406.25 | 400,700 | — | — |
| 2022-03-29 | $406.50 | $411.05 | 665,100 | — | — |
| 2022-03-28 | $395.48 | $399.91 | 416,400 | — | — |
| 2022-03-25 | $395.07 | $399.49 | 447,800 | — | — |
| 2022-03-24 | $395.84 | $400.27 | 565,200 | — | — |
| 2022-03-23 | $389.79 | $394.15 | 652,000 | — | — |
| 2022-03-22 | $389.75 | $394.11 | 650,900 | — | — |
| 2022-03-21 | $385.67 | $389.99 | 818,400 | — | — |
| 2022-03-18 | $391.23 | $395.61 | 696,200 | — | — |
| 2022-03-17 | $387.31 | $391.64 | 704,500 | — | — |
| 2022-03-16 | $385.51 | $389.82 | 954,000 | — | — |
| 2022-03-15 | $371.38 | $375.54 | 710,300 | — | — |
| 2022-03-14 | $357.52 | $361.52 | 941,700 | — | — |
| 2022-03-11 | $368.51 | $372.63 | 1,520,300 | — | — |
| 2022-03-10 | $379.37 | $383.61 | 1,748,700 | — | — |
| 2022-03-09 | $373.31 | $377.49 | 697,200 | — | — |
| 2022-03-08 | $359.02 | $363.04 | 884,800 | — | — |
| 2022-03-07 | $350.84 | $354.77 | 1,023,700 | — | — |
| 2022-03-04 | $366.76 | $370.86 | 661,200 | — | — |
| 2022-03-03 | $373.69 | $377.87 | 569,500 | — | — |
| 2022-03-02 | $381.50 | $385.77 | 606,000 | — | — |
| 2022-03-01 | $369.01 | $373.14 | 562,800 | — | — |
| 2022-02-28 | $374.50 | $378.69 | 802,900 | — | — |
| 2022-02-25 | $378.07 | $382.30 | 466,000 | — | — |
| 2022-02-24 | $373.09 | $377.26 | 922,500 | — | — |
| 2022-02-23 | $355.07 | $359.04 | 697,800 | — | — |
| 2022-02-22 | $368.13 | $372.25 | 714,300 | — | — |
| 2022-02-18 | $375.83 | $380.04 | 742,500 | — | — |
| 2022-02-17 | $369.12 | $373.25 | 610,400 | — | — |
| 2022-02-16 | $381.60 | $385.87 | 725,900 | — | — |
| 2022-02-15 | $379.65 | $383.90 | 560,900 | — | — |
| 2022-02-14 | $362.65 | $366.71 | 794,400 | — | — |
| 2022-02-11 | $362.17 | $366.22 | 794,500 | — | — |
| 2022-02-10 | $374.01 | $378.19 | 711,600 | — | — |
| 2022-02-09 | $376.04 | $380.25 | 778,100 | — | — |
| 2022-02-08 | $364.23 | $368.31 | 808,400 | — | — |
| 2022-02-07 | $364.26 | $368.34 | 426,300 | — | — |
| 2022-02-04 | $365.73 | $369.82 | 556,200 | — | — |
| 2022-02-03 | $364.76 | $368.84 | 436,600 | — | — |
| 2022-02-02 | $371.69 | $375.85 | 467,800 | — | — |
| 2022-02-01 | $372.32 | $376.49 | 500,700 | — | — |
| 2022-01-31 | $363.74 | $367.81 | 641,200 | — | — |
| 2022-01-28 | $358.83 | $362.85 | 537,800 | — | — |
| 2022-01-27 | $351.58 | $355.51 | 673,700 | — | — |
| 2022-01-26 | $353.81 | $357.77 | 664,500 | — | — |
| 2022-01-25 | $352.74 | $356.69 | 823,900 | — | — |
| 2022-01-24 | $364.84 | $368.92 | 1,110,400 | — | — |
| 2022-01-21 | $349.42 | $353.33 | 1,139,900 | — | — |
| 2022-01-20 | $359.11 | $363.13 | 717,300 | — | — |
| 2022-01-19 | $371.68 | $375.84 | 741,200 | — | — |
| 2022-01-18 | $372.97 | $377.14 | 572,800 | — | — |
| 2022-01-14 | $374.48 | $378.67 | 903,400 | — | — |
| 2022-01-13 | $378.15 | $382.38 | 691,800 | — | — |
| 2022-01-12 | $384.16 | $388.46 | 364,300 | — | — |
| 2022-01-11 | $384.44 | $388.74 | 703,400 | — | — |
| 2022-01-10 | $381.04 | $385.30 | 945,900 | — | — |
| 2022-01-07 | $397.10 | $401.54 | 523,900 | — | — |
| 2022-01-06 | $400.49 | $404.97 | 497,500 | — | — |
| 2022-01-05 | $401.49 | $405.98 | 930,700 | — | — |
| 2022-01-04 | $418.74 | $423.43 | 598,000 | — | — |
| 2022-01-03 | $413.23 | $417.85 | 507,300 | — | — |