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
- 1997-12-18 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 | $355.42 | $355.42 | 670,400 | — | — |
| 2022-12-29 | $356.21 | $356.21 | 404,100 | — | — |
| 2022-12-28 | $351.88 | $351.88 | 382,400 | — | — |
| 2022-12-27 | $358.68 | $358.68 | 617,100 | — | — |
| 2022-12-23 | $355.22 | $355.22 | 270,600 | — | — |
| 2022-12-22 | $350.88 | $350.88 | 680,900 | — | — |
| 2022-12-21 | $359.83 | $359.83 | 534,400 | — | — |
| 2022-12-20 | $350.61 | $350.61 | 555,600 | — | — |
| 2022-12-19 | $351.25 | $351.25 | 485,500 | — | — |
| 2022-12-16 | $353.51 | $353.51 | 1,089,100 | — | — |
| 2022-12-15 | $357.43 | $357.43 | 981,600 | — | — |
| 2022-12-14 | $368.14 | $368.14 | 944,200 | — | — |
| 2022-12-13 | $367.02 | $367.02 | 731,700 | — | — |
| 2022-12-12 | $360.45 | $360.45 | 485,900 | — | — |
| 2022-12-09 | $352.63 | $352.63 | 428,600 | — | — |
| 2022-12-08 | $361.64 | $361.64 | 862,400 | — | — |
| 2022-12-07 | $351.52 | $351.52 | 664,800 | — | — |
| 2022-12-06 | $347.29 | $347.29 | 683,000 | — | — |
| 2022-12-05 | $345.67 | $345.67 | 470,900 | — | — |
| 2022-12-02 | $356.57 | $356.57 | 507,600 | — | — |
| 2022-12-01 | $356.42 | $356.42 | 523,300 | — | — |
| 2022-11-30 | $353.03 | $353.03 | 1,218,800 | — | — |
| 2022-11-29 | $342.73 | $342.73 | 720,400 | — | — |
| 2022-11-28 | $347.59 | $347.59 | 674,000 | — | — |
| 2022-11-25 | $359.03 | $359.03 | 197,700 | — | — |
| 2022-11-23 | $358.44 | $358.44 | 515,700 | — | — |
| 2022-11-22 | $356.24 | $356.24 | 641,900 | — | — |
| 2022-11-21 | $349.09 | $349.09 | 500,100 | — | — |
| 2022-11-18 | $345.70 | $345.70 | 474,600 | — | — |
| 2022-11-17 | $347.42 | $347.42 | 795,900 | — | — |
| 2022-11-16 | $347.20 | $347.20 | 871,400 | — | — |
| 2022-11-15 | $354.89 | $354.89 | 889,900 | — | — |
| 2022-11-14 | $358.11 | $358.11 | 1,153,400 | — | — |
| 2022-11-11 | $349.31 | $349.31 | 1,028,500 | — | — |
| 2022-11-10 | $344.91 | $344.91 | 1,081,800 | — | — |
| 2022-11-09 | $317.68 | $317.68 | 545,500 | — | — |
| 2022-11-08 | $327.83 | $327.83 | 651,400 | — | — |
| 2022-11-07 | $322.99 | $322.99 | 601,700 | — | — |
| 2022-11-04 | $323.87 | $323.87 | 579,300 | — | — |
| 2022-11-03 | $316.33 | $316.33 | 521,300 | — | — |
| 2022-11-02 | $309.45 | $309.45 | 757,400 | — | — |
| 2022-11-01 | $321.20 | $321.20 | 652,600 | — | — |
| 2022-10-31 | $315.71 | $315.71 | 907,400 | — | — |
| 2022-10-28 | $309.59 | $309.59 | 760,000 | — | — |
| 2022-10-27 | $298.57 | $298.57 | 1,047,600 | — | — |
| 2022-10-26 | $296.23 | $296.23 | 757,800 | — | — |
| 2022-10-25 | $294.94 | $294.94 | 841,700 | — | — |
| 2022-10-24 | $290.73 | $290.73 | 653,100 | — | — |
| 2022-10-21 | $284.68 | $284.68 | 661,900 | — | — |
| 2022-10-20 | $275.38 | $275.38 | 956,700 | — | — |
| 2022-10-19 | $286.85 | $286.85 | 541,300 | — | — |
| 2022-10-18 | $295.37 | $295.37 | 610,800 | — | — |
| 2022-10-17 | $287.84 | $287.84 | 542,900 | — | — |
| 2022-10-14 | $277.00 | $277.00 | 582,700 | — | — |
| 2022-10-13 | $283.35 | $283.35 | 851,300 | — | — |
| 2022-10-12 | $276.58 | $276.58 | 668,600 | — | — |
| 2022-10-11 | $277.76 | $277.76 | 668,700 | — | — |
| 2022-10-10 | $282.02 | $282.02 | 598,100 | — | — |
| 2022-10-07 | $284.52 | $284.52 | 828,000 | — | — |
| 2022-10-06 | $293.58 | $293.58 | 672,700 | — | — |
| 2022-10-05 | $293.88 | $293.88 | 453,600 | — | — |
| 2022-10-04 | $294.26 | $294.26 | 478,600 | — | — |
| 2022-10-03 | $281.61 | $281.61 | 829,200 | — | — |
| 2022-09-30 | $270.12 | $270.12 | 930,300 | — | — |
| 2022-09-29 | $270.15 | $270.15 | 534,400 | — | — |
| 2022-09-28 | $277.02 | $277.02 | 860,200 | — | — |
| 2022-09-27 | $264.45 | $264.45 | 680,700 | — | — |
| 2022-09-26 | $260.01 | $260.01 | 728,500 | — | — |
| 2022-09-23 | $263.37 | $263.37 | 1,097,500 | — | — |
| 2022-09-22 | $273.27 | $273.27 | 1,014,300 | — | — |
| 2022-09-21 | $282.87 | $282.87 | 764,100 | — | — |
| 2022-09-20 | $289.76 | $289.76 | 608,700 | — | — |
| 2022-09-19 | $295.42 | $295.42 | 633,300 | — | — |
| 2022-09-16 | $286.04 | $286.04 | 1,048,900 | — | — |
| 2022-09-15 | $288.71 | $288.71 | 715,700 | — | — |
| 2022-09-14 | $290.00 | $290.00 | 649,700 | — | — |
| 2022-09-13 | $294.67 | $294.67 | 833,600 | — | — |
| 2022-09-12 | $313.40 | $313.40 | 645,400 | — | — |
| 2022-09-09 | $311.14 | $311.14 | 469,500 | — | — |
| 2022-09-08 | $304.93 | $304.93 | 546,700 | — | — |
| 2022-09-07 | $297.11 | $297.11 | 500,600 | — | — |
| 2022-09-06 | $292.08 | $292.08 | 662,800 | — | — |
| 2022-09-02 | $289.71 | $289.71 | 657,400 | — | — |
| 2022-09-01 | $288.69 | $288.69 | 830,700 | — | — |
| 2022-08-31 | $292.04 | $292.04 | 861,200 | — | — |
| 2022-08-30 | $292.92 | $292.92 | 979,500 | — | — |
| 2022-08-29 | $301.23 | $301.23 | 902,200 | — | — |
| 2022-08-26 | $306.42 | $306.42 | 543,300 | — | — |
| 2022-08-25 | $319.57 | $319.57 | 457,300 | — | — |
| 2022-08-24 | $308.00 | $308.00 | 550,600 | — | — |
| 2022-08-23 | $307.01 | $307.01 | 634,500 | — | — |
| 2022-08-22 | $307.55 | $307.55 | 567,700 | — | — |
| 2022-08-19 | $316.69 | $316.69 | 675,900 | — | — |
| 2022-08-18 | $323.23 | $323.23 | 1,028,000 | — | — |
| 2022-08-17 | $331.38 | $331.38 | 555,000 | — | — |
| 2022-08-16 | $339.31 | $339.31 | 465,600 | — | — |
| 2022-08-15 | $337.52 | $337.52 | 399,800 | — | — |
| 2022-08-12 | $336.55 | $336.55 | 321,300 | — | — |
| 2022-08-11 | $332.22 | $332.22 | 560,700 | — | — |
| 2022-08-10 | $327.95 | $327.95 | 558,000 | — | — |
| 2022-08-09 | $319.89 | $319.89 | 518,400 | — | — |
| 2022-08-08 | $322.14 | $322.14 | 409,800 | — | — |
| 2022-08-05 | $323.43 | $323.43 | 510,500 | — | — |
| 2022-08-04 | $319.21 | $319.21 | 536,000 | — | — |
| 2022-08-03 | $317.60 | $317.60 | 670,400 | — | — |
| 2022-08-02 | $314.10 | $314.10 | 701,000 | — | — |
| 2022-08-01 | $319.68 | $319.68 | 922,800 | — | — |
| 2022-07-29 | $322.67 | $322.67 | 1,502,300 | — | — |
| 2022-07-28 | $304.83 | $304.83 | 1,276,100 | — | — |
| 2022-07-27 | $287.23 | $287.23 | 1,035,000 | — | — |
| 2022-07-26 | $276.21 | $276.21 | 627,000 | — | — |
| 2022-07-25 | $277.83 | $277.83 | 499,100 | — | — |
| 2022-07-22 | $274.29 | $274.29 | 721,500 | — | — |
| 2022-07-21 | $279.79 | $279.79 | 711,700 | — | — |
| 2022-07-20 | $275.64 | $275.64 | 1,063,600 | — | — |
| 2022-07-19 | $270.51 | $270.51 | 1,041,200 | — | — |
| 2022-07-18 | $257.05 | $257.05 | 994,100 | — | — |
| 2022-07-15 | $251.84 | $251.84 | 727,900 | — | — |
| 2022-07-14 | $248.53 | $248.53 | 867,100 | — | — |
| 2022-07-13 | $251.05 | $251.05 | 672,300 | — | — |
| 2022-07-12 | $250.98 | $250.98 | 671,400 | — | — |
| 2022-07-11 | $249.33 | $249.33 | 646,500 | — | — |
| 2022-07-08 | $248.86 | $248.86 | 398,300 | — | — |
| 2022-07-07 | $251.09 | $251.09 | 683,700 | — | — |
| 2022-07-06 | $241.58 | $241.58 | 497,200 | — | — |
| 2022-07-05 | $244.99 | $244.99 | 544,500 | — | — |
| 2022-07-01 | $244.36 | $244.36 | 526,700 | — | — |
| 2022-06-30 | $242.91 | $242.91 | 750,000 | — | — |
| 2022-06-29 | $241.07 | $241.07 | 713,400 | — | — |
| 2022-06-28 | $247.99 | $247.99 | 894,000 | — | — |
| 2022-06-27 | $251.99 | $251.99 | 892,300 | — | — |
| 2022-06-24 | $248.29 | $248.29 | 1,028,300 | — | — |
| 2022-06-23 | $235.84 | $235.84 | 954,700 | — | — |
| 2022-06-22 | $241.35 | $241.35 | 896,900 | — | — |
| 2022-06-21 | $242.08 | $242.08 | 879,700 | — | — |
| 2022-06-17 | $239.69 | $239.69 | 1,470,600 | — | — |
| 2022-06-16 | $245.54 | $245.54 | 1,111,800 | — | — |
| 2022-06-15 | $265.96 | $265.96 | 781,400 | — | — |
| 2022-06-14 | $260.12 | $260.12 | 846,000 | — | — |
| 2022-06-13 | $265.06 | $265.06 | 1,072,400 | — | — |
| 2022-06-10 | $280.22 | $280.22 | 844,300 | — | — |
| 2022-06-09 | $298.40 | $298.40 | 471,600 | — | — |
| 2022-06-08 | $305.19 | $305.19 | 365,900 | — | — |
| 2022-06-07 | $312.68 | $312.68 | 535,600 | — | — |
| 2022-06-06 | $307.27 | $307.27 | 445,100 | — | — |
| 2022-06-03 | $301.25 | $301.25 | 592,000 | — | — |
| 2022-06-02 | $299.70 | $299.70 | 474,100 | — | — |
| 2022-06-01 | $293.50 | $293.50 | 649,300 | — | — |
| 2022-05-31 | $298.18 | $298.18 | 1,726,600 | — | — |
| 2022-05-27 | $297.46 | $297.46 | 611,500 | — | — |
| 2022-05-26 | $284.84 | $284.84 | 747,200 | — | — |
| 2022-05-25 | $275.82 | $275.82 | 618,500 | — | — |
| 2022-05-24 | $267.74 | $267.74 | 698,800 | — | — |
| 2022-05-23 | $274.15 | $274.15 | 862,900 | — | — |
| 2022-05-20 | $269.92 | $269.92 | 844,600 | — | — |
| 2022-05-19 | $272.61 | $272.61 | 686,100 | — | — |
| 2022-05-18 | $273.40 | $273.40 | 877,500 | — | — |
| 2022-05-17 | $290.46 | $290.46 | 524,200 | — | — |
| 2022-05-16 | $282.93 | $282.93 | 514,500 | — | — |
| 2022-05-13 | $288.44 | $288.44 | 566,400 | — | — |
| 2022-05-12 | $283.02 | $283.02 | 1,363,700 | — | — |
| 2022-05-11 | $280.82 | $280.82 | 894,700 | — | — |
| 2022-05-10 | $293.69 | $293.69 | 1,124,200 | — | — |
| 2022-05-09 | $286.82 | $286.82 | 1,463,200 | — | — |
| 2022-05-06 | $295.46 | $295.46 | 960,400 | — | — |
| 2022-05-05 | $303.20 | $303.20 | 1,013,100 | — | — |
| 2022-05-04 | $320.51 | $320.51 | 967,600 | — | — |
| 2022-05-03 | $312.45 | $312.45 | 599,000 | — | — |
| 2022-05-02 | $307.03 | $307.03 | 1,183,100 | — | — |
| 2022-04-29 | $316.52 | $316.52 | 924,800 | — | — |
| 2022-04-28 | $318.50 | $318.50 | 1,248,600 | — | — |
| 2022-04-27 | $309.62 | $309.62 | 1,030,200 | — | — |
| 2022-04-26 | $302.26 | $302.26 | 859,000 | — | — |
| 2022-04-25 | $313.28 | $313.28 | 1,200,500 | — | — |
| 2022-04-22 | $314.67 | $314.67 | 976,300 | — | — |
| 2022-04-21 | $337.72 | $337.72 | 914,200 | — | — |
| 2022-04-20 | $353.09 | $353.09 | 561,200 | — | — |
| 2022-04-19 | $351.48 | $351.48 | 613,300 | — | — |
| 2022-04-18 | $339.55 | $339.55 | 679,700 | — | — |
| 2022-04-14 | $331.07 | $331.07 | 526,300 | — | — |
| 2022-04-13 | $324.75 | $324.75 | 370,800 | — | — |
| 2022-04-12 | $318.80 | $318.80 | 538,400 | — | — |
| 2022-04-11 | $316.03 | $316.03 | 632,500 | — | — |
| 2022-04-08 | $317.05 | $317.05 | 802,700 | — | — |
| 2022-04-07 | $320.92 | $320.92 | 816,200 | — | — |
| 2022-04-06 | $325.47 | $325.47 | 1,249,800 | — | — |
| 2022-04-05 | $342.22 | $342.22 | 650,500 | — | — |
| 2022-04-04 | $349.90 | $349.90 | 592,900 | — | — |
| 2022-04-01 | $354.00 | $354.00 | 466,000 | — | — |
| 2022-03-31 | $355.21 | $355.21 | 705,200 | — | — |
| 2022-03-30 | $359.19 | $359.19 | 638,400 | — | — |
| 2022-03-29 | $365.20 | $365.20 | 611,100 | — | — |
| 2022-03-28 | $363.40 | $363.40 | 397,900 | — | — |
| 2022-03-25 | $363.67 | $363.67 | 599,200 | — | — |
| 2022-03-24 | $358.98 | $358.98 | 559,600 | — | — |
| 2022-03-23 | $354.43 | $354.43 | 795,800 | — | — |
| 2022-03-22 | $356.36 | $356.36 | 703,500 | — | — |
| 2022-03-21 | $347.80 | $347.80 | 609,900 | — | — |
| 2022-03-18 | $346.24 | $346.24 | 672,000 | — | — |
| 2022-03-17 | $346.77 | $346.77 | 907,700 | — | — |
| 2022-03-16 | $337.56 | $337.56 | 831,300 | — | — |
| 2022-03-15 | $328.35 | $328.35 | 573,800 | — | — |
| 2022-03-14 | $320.26 | $320.26 | 801,400 | — | — |
| 2022-03-11 | $322.75 | $322.75 | 462,900 | — | — |
| 2022-03-10 | $321.25 | $321.25 | 439,200 | — | — |
| 2022-03-09 | $315.79 | $315.79 | 704,800 | — | — |
| 2022-03-08 | $310.68 | $310.68 | 904,500 | — | — |
| 2022-03-07 | $298.24 | $298.24 | 999,800 | — | — |
| 2022-03-04 | $316.51 | $316.51 | 654,800 | — | — |
| 2022-03-03 | $328.64 | $328.64 | 618,300 | — | — |
| 2022-03-02 | $326.31 | $326.31 | 491,200 | — | — |
| 2022-03-01 | $313.04 | $313.04 | 629,200 | — | — |
| 2022-02-28 | $321.62 | $321.62 | 669,700 | — | — |
| 2022-02-25 | $316.31 | $316.31 | 516,600 | — | — |
| 2022-02-24 | $308.32 | $308.32 | 754,100 | — | — |
| 2022-02-23 | $299.20 | $299.20 | 817,600 | — | — |
| 2022-02-22 | $312.32 | $312.32 | 671,900 | — | — |
| 2022-02-18 | $311.82 | $311.82 | 392,500 | — | — |
| 2022-02-17 | $314.21 | $314.21 | 433,600 | — | — |
| 2022-02-16 | $325.12 | $325.12 | 456,800 | — | — |
| 2022-02-15 | $322.87 | $322.87 | 762,300 | — | — |
| 2022-02-14 | $313.25 | $313.25 | 609,900 | — | — |
| 2022-02-11 | $312.91 | $312.91 | 831,300 | — | — |
| 2022-02-10 | $325.68 | $325.68 | 606,000 | — | — |
| 2022-02-09 | $334.19 | $334.19 | 532,700 | — | — |
| 2022-02-08 | $323.39 | $323.39 | 544,800 | — | — |
| 2022-02-07 | $315.78 | $315.78 | 516,000 | — | — |
| 2022-02-04 | $312.29 | $312.29 | 758,500 | — | — |
| 2022-02-03 | $324.43 | $324.43 | 832,900 | — | — |
| 2022-02-02 | $326.22 | $326.22 | 905,600 | — | — |
| 2022-02-01 | $330.01 | $330.01 | 839,900 | — | — |
| 2022-01-31 | $320.12 | $320.12 | 817,600 | — | — |
| 2022-01-28 | $317.77 | $317.77 | 1,093,500 | — | — |
| 2022-01-27 | $319.80 | $319.80 | 1,967,200 | — | — |
| 2022-01-26 | $307.76 | $307.76 | 977,000 | — | — |
| 2022-01-25 | $308.40 | $308.40 | 1,170,500 | — | — |
| 2022-01-24 | $312.19 | $312.19 | 1,302,200 | — | — |
| 2022-01-21 | $297.17 | $297.17 | 938,000 | — | — |
| 2022-01-20 | $307.11 | $307.11 | 732,500 | — | — |
| 2022-01-19 | $307.30 | $307.30 | 663,800 | — | — |
| 2022-01-18 | $314.20 | $314.20 | 764,300 | — | — |
| 2022-01-14 | $327.82 | $327.82 | 589,000 | — | — |
| 2022-01-13 | $336.21 | $336.21 | 731,700 | — | — |
| 2022-01-12 | $331.95 | $331.95 | 1,032,200 | — | — |
| 2022-01-11 | $333.99 | $333.99 | 885,700 | — | — |
| 2022-01-10 | $322.21 | $322.21 | 794,700 | — | — |
| 2022-01-07 | $325.98 | $325.98 | 796,000 | — | — |
| 2022-01-06 | $335.17 | $335.17 | 537,000 | — | — |
| 2022-01-05 | $335.02 | $335.02 | 801,100 | — | — |
| 2022-01-04 | $347.09 | $347.09 | 698,800 | — | — |
| 2022-01-03 | $330.64 | $330.64 | 524,400 | — | — |