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
- 2011-01-04 to 2026-09-03
- 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 | $227.60 | $227.60 | 185,595 | — | — |
| 2022-12-29 | $228.60 | $228.60 | 153,910 | — | — |
| 2022-12-28 | $231.60 | $231.60 | 249,840 | — | — |
| 2022-12-27 | $231.80 | $231.80 | 260,890 | — | — |
| 2022-12-23 | $231.60 | $231.60 | 256,065 | — | — |
| 2022-12-22 | $238.20 | $238.20 | 560,840 | — | — |
| 2022-12-21 | $226.40 | $226.40 | 273,390 | — | — |
| 2022-12-20 | $234.80 | $234.80 | 406,655 | — | — |
| 2022-12-19 | $236.80 | $236.80 | 361,085 | — | — |
| 2022-12-16 | $243.20 | $243.20 | 419,545 | — | — |
| 2022-12-15 | $241.80 | $241.80 | 503,835 | — | — |
| 2022-12-14 | $227.20 | $227.20 | 480,730 | — | — |
| 2022-12-13 | $236.00 | $236.00 | 390,045 | — | — |
| 2022-12-12 | $246.20 | $246.20 | 201,230 | — | — |
| 2022-12-09 | $247.80 | $247.80 | 218,035 | — | — |
| 2022-12-08 | $242.20 | $242.20 | 154,930 | — | — |
| 2022-12-07 | $247.00 | $247.00 | 301,275 | — | — |
| 2022-12-06 | $243.60 | $243.60 | 264,390 | — | — |
| 2022-12-05 | $237.00 | $237.00 | 340,005 | — | — |
| 2022-12-02 | $232.40 | $232.40 | 307,035 | — | — |
| 2022-12-01 | $237.20 | $237.20 | 368,710 | — | — |
| 2022-11-30 | $241.20 | $241.20 | 395,880 | — | — |
| 2022-11-29 | $250.80 | $250.80 | 195,620 | — | — |
| 2022-11-28 | $254.20 | $254.20 | 239,640 | — | — |
| 2022-11-25 | $245.20 | $245.20 | 145,620 | — | — |
| 2022-11-23 | $244.20 | $244.20 | 252,125 | — | — |
| 2022-11-22 | $249.60 | $249.60 | 203,310 | — | — |
| 2022-11-21 | $258.60 | $258.60 | 221,225 | — | — |
| 2022-11-18 | $265.60 | $265.60 | 209,905 | — | — |
| 2022-11-17 | $268.40 | $268.40 | 213,865 | — | — |
| 2022-11-16 | $270.80 | $270.80 | 265,300 | — | — |
| 2022-11-15 | $278.00 | $278.00 | 508,370 | — | — |
| 2022-11-14 | $274.80 | $274.80 | 248,890 | — | — |
| 2022-11-11 | $275.00 | $275.00 | 259,305 | — | — |
| 2022-11-10 | $278.20 | $278.20 | 362,760 | — | — |
| 2022-11-09 | $294.20 | $294.20 | 290,270 | — | — |
| 2022-11-08 | $285.60 | $285.60 | 209,695 | — | — |
| 2022-11-07 | $278.20 | $278.20 | 168,520 | — | — |
| 2022-11-04 | $280.80 | $280.80 | 327,545 | — | — |
| 2022-11-03 | $284.20 | $284.20 | 446,275 | — | — |
| 2022-11-02 | $290.60 | $290.60 | 488,840 | — | — |
| 2022-11-01 | $283.00 | $283.00 | 330,555 | — | — |
| 2022-10-31 | $285.80 | $285.80 | 292,990 | — | — |
| 2022-10-28 | $290.20 | $290.20 | 369,725 | — | — |
| 2022-10-27 | $297.20 | $297.20 | 287,755 | — | — |
| 2022-10-26 | $303.20 | $303.20 | 396,540 | — | — |
| 2022-10-25 | $310.40 | $310.40 | 381,150 | — | — |
| 2022-10-24 | $323.20 | $323.20 | 412,155 | — | — |
| 2022-10-21 | $328.40 | $328.40 | 552,290 | — | — |
| 2022-10-20 | $329.60 | $329.60 | 401,500 | — | — |
| 2022-10-19 | $333.80 | $333.80 | 382,025 | — | — |
| 2022-10-18 | $331.40 | $331.40 | 371,590 | — | — |
| 2022-10-17 | $338.00 | $338.00 | 385,895 | — | — |
| 2022-10-14 | $346.80 | $346.80 | 683,865 | — | — |
| 2022-10-13 | $339.80 | $339.80 | 732,685 | — | — |
| 2022-10-12 | $349.80 | $349.80 | 425,515 | — | — |
| 2022-10-11 | $353.00 | $353.00 | 641,465 | — | — |
| 2022-10-10 | $347.60 | $347.60 | 559,250 | — | — |
| 2022-10-07 | $339.40 | $339.40 | 596,600 | — | — |
| 2022-10-06 | $326.00 | $326.00 | 523,760 | — | — |
| 2022-10-05 | $316.80 | $316.80 | 470,705 | — | — |
| 2022-10-04 | $314.40 | $314.40 | 479,415 | — | — |
| 2022-10-03 | $326.20 | $326.20 | 477,525 | — | — |
| 2022-09-30 | $342.00 | $342.00 | 531,510 | — | — |
| 2022-09-29 | $334.40 | $334.40 | 734,555 | — | — |
| 2022-09-28 | $325.20 | $325.20 | 521,100 | — | — |
| 2022-09-27 | $339.20 | $339.20 | 899,915 | — | — |
| 2022-09-26 | $334.20 | $334.20 | 915,235 | — | — |
| 2022-09-23 | $323.00 | $323.00 | 1,289,710 | — | — |
| 2022-09-22 | $304.40 | $304.40 | 524,665 | — | — |
| 2022-09-21 | $306.20 | $306.20 | 800,925 | — | — |
| 2022-09-20 | $296.60 | $296.60 | 696,060 | — | — |
| 2022-09-19 | $287.00 | $287.00 | 784,820 | — | — |
| 2022-09-16 | $296.40 | $296.40 | 639,450 | — | — |
| 2022-09-15 | $296.40 | $296.40 | 732,880 | — | — |
| 2022-09-14 | $297.00 | $297.00 | 797,815 | — | — |
| 2022-09-13 | $297.60 | $297.60 | 1,210,735 | — | — |
| 2022-09-12 | $273.80 | $273.80 | 584,045 | — | — |
| 2022-09-09 | $275.20 | $275.20 | 359,295 | — | — |
| 2022-09-08 | $278.00 | $278.00 | 622,610 | — | — |
| 2022-09-07 | $282.40 | $282.40 | 678,900 | — | — |
| 2022-09-06 | $298.40 | $298.40 | 519,315 | — | — |
| 2022-09-02 | $292.20 | $292.20 | 614,485 | — | — |
| 2022-09-01 | $289.60 | $289.60 | 650,535 | — | — |
| 2022-08-31 | $291.80 | $291.80 | 402,345 | — | — |
| 2022-08-30 | $297.60 | $297.60 | 634,905 | — | — |
| 2022-08-29 | $292.60 | $292.60 | 625,190 | — | — |
| 2022-08-26 | $295.40 | $295.40 | 737,540 | — | — |
| 2022-08-25 | $268.20 | $268.20 | 288,595 | — | — |
| 2022-08-24 | $277.60 | $277.60 | 292,105 | — | — |
| 2022-08-23 | $287.00 | $287.00 | 415,265 | — | — |
| 2022-08-22 | $292.00 | $292.00 | 555,690 | — | — |
| 2022-08-19 | $274.20 | $274.20 | 605,700 | — | — |
| 2022-08-18 | $261.20 | $261.20 | 299,660 | — | — |
| 2022-08-17 | $265.40 | $265.40 | 580,605 | — | — |
| 2022-08-16 | $266.60 | $266.60 | 439,780 | — | — |
| 2022-08-15 | $264.60 | $264.60 | 257,890 | — | — |
| 2022-08-12 | $268.80 | $268.80 | 335,570 | — | — |
| 2022-08-11 | $272.20 | $272.20 | 543,285 | — | — |
| 2022-08-10 | $270.00 | $270.00 | 358,565 | — | — |
| 2022-08-09 | $286.40 | $286.40 | 264,790 | — | — |
| 2022-08-08 | $284.40 | $284.40 | 458,770 | — | — |
| 2022-08-05 | $282.80 | $282.80 | 326,515 | — | — |
| 2022-08-04 | $290.20 | $290.20 | 297,955 | — | — |
| 2022-08-03 | $289.20 | $289.20 | 314,000 | — | — |
| 2022-08-02 | $304.40 | $304.40 | 482,240 | — | — |
| 2022-08-01 | $301.40 | $301.40 | 378,720 | — | — |
| 2022-07-29 | $291.20 | $291.20 | 286,985 | — | — |
| 2022-07-28 | $294.00 | $294.00 | 447,015 | — | — |
| 2022-07-27 | $310.00 | $310.00 | 430,915 | — | — |
| 2022-07-26 | $319.80 | $319.80 | 354,035 | — | — |
| 2022-07-25 | $312.60 | $312.60 | 446,650 | — | — |
| 2022-07-22 | $316.60 | $316.60 | 428,045 | — | — |
| 2022-07-21 | $318.20 | $318.20 | 434,990 | — | — |
| 2022-07-20 | $326.60 | $326.60 | 476,750 | — | — |
| 2022-07-19 | $334.00 | $334.00 | 407,320 | — | — |
| 2022-07-18 | $338.80 | $338.80 | 371,170 | — | — |
| 2022-07-15 | $329.20 | $329.20 | 377,485 | — | — |
| 2022-07-14 | $346.80 | $346.80 | 383,615 | — | — |
| 2022-07-13 | $346.20 | $346.20 | 370,905 | — | — |
| 2022-07-12 | $351.60 | $351.60 | 267,950 | — | — |
| 2022-07-11 | $348.20 | $348.20 | 261,015 | — | — |
| 2022-07-08 | $338.60 | $338.60 | 278,115 | — | — |
| 2022-07-07 | $345.80 | $345.80 | 230,965 | — | — |
| 2022-07-06 | $349.60 | $349.60 | 270,260 | — | — |
| 2022-07-05 | $355.40 | $355.40 | 427,400 | — | — |
| 2022-07-01 | $355.60 | $355.60 | 354,560 | — | — |
| 2022-06-30 | $365.00 | $365.00 | 466,435 | — | — |
| 2022-06-29 | $361.60 | $361.60 | 351,540 | — | — |
| 2022-06-28 | $360.60 | $360.60 | 459,810 | — | — |
| 2022-06-27 | $350.40 | $350.40 | 379,775 | — | — |
| 2022-06-24 | $361.60 | $361.60 | 304,880 | — | — |
| 2022-06-23 | $369.20 | $369.20 | 495,120 | — | — |
| 2022-06-22 | $369.20 | $369.20 | 460,400 | — | — |
| 2022-06-21 | $384.20 | $384.20 | 395,455 | — | — |
| 2022-06-17 | $392.00 | $392.00 | 488,560 | — | — |
| 2022-06-16 | $403.80 | $403.80 | 776,595 | — | — |
| 2022-06-15 | $379.60 | $379.60 | 746,020 | — | — |
| 2022-06-14 | $403.60 | $403.60 | 596,565 | — | — |
| 2022-06-13 | $416.20 | $416.20 | 744,030 | — | — |
| 2022-06-10 | $366.80 | $366.80 | 739,485 | — | — |
| 2022-06-09 | $346.00 | $346.00 | 377,115 | — | — |
| 2022-06-08 | $330.00 | $330.00 | 270,195 | — | — |
| 2022-06-07 | $330.00 | $330.00 | 260,225 | — | — |
| 2022-06-06 | $339.40 | $339.40 | 336,700 | — | — |
| 2022-06-03 | $343.40 | $343.40 | 392,485 | — | — |
| 2022-06-02 | $340.20 | $340.20 | 368,345 | — | — |
| 2022-06-01 | $347.40 | $347.40 | 489,940 | — | — |
| 2022-05-31 | $349.80 | $349.80 | 380,875 | — | — |
| 2022-05-27 | $355.80 | $355.80 | 346,830 | — | — |
| 2022-05-26 | $369.80 | $369.80 | 307,440 | — | — |
| 2022-05-25 | $373.80 | $373.80 | 390,235 | — | — |
| 2022-05-24 | $382.40 | $382.40 | 609,640 | — | — |
| 2022-05-23 | $380.60 | $380.60 | 442,385 | — | — |
| 2022-05-20 | $386.60 | $386.60 | 833,840 | — | — |
| 2022-05-19 | $384.80 | $384.80 | 652,020 | — | — |
| 2022-05-18 | $411.40 | $411.40 | 628,100 | — | — |
| 2022-05-17 | $358.80 | $358.80 | 392,730 | — | — |
| 2022-05-16 | $367.80 | $367.80 | 451,355 | — | — |
| 2022-05-13 | $383.60 | $383.60 | 504,980 | — | — |
| 2022-05-12 | $410.20 | $410.20 | 812,035 | — | — |
| 2022-05-11 | $417.60 | $417.60 | 932,790 | — | — |
| 2022-05-10 | $421.40 | $421.40 | 702,055 | — | — |
| 2022-05-09 | $435.80 | $435.80 | 1,184,820 | — | — |
| 2022-05-06 | $403.60 | $403.60 | 1,301,255 | — | — |
| 2022-05-05 | $409.00 | $409.00 | 1,581,680 | — | — |
| 2022-05-04 | $347.40 | $347.40 | 1,051,070 | — | — |
| 2022-05-03 | $382.40 | $382.40 | 909,445 | — | — |
| 2022-05-02 | $407.00 | $407.00 | 777,310 | — | — |
| 2022-04-29 | $412.60 | $412.60 | 912,655 | — | — |
| 2022-04-28 | $383.40 | $383.40 | 630,495 | — | — |
| 2022-04-27 | $404.40 | $404.40 | 818,015 | — | — |
| 2022-04-26 | $396.20 | $396.20 | 976,965 | — | — |
| 2022-04-25 | $358.60 | $358.60 | 1,348,225 | — | — |
| 2022-04-22 | $367.20 | $367.20 | 1,148,850 | — | — |
| 2022-04-21 | $326.40 | $326.40 | 802,590 | — | — |
| 2022-04-20 | $304.40 | $304.40 | 558,540 | — | — |
| 2022-04-19 | $311.60 | $311.60 | 445,120 | — | — |
| 2022-04-18 | $327.80 | $327.80 | 427,860 | — | — |
| 2022-04-14 | $332.40 | $332.40 | 452,365 | — | — |
| 2022-04-13 | $324.60 | $324.60 | 379,335 | — | — |
| 2022-04-12 | $348.00 | $348.00 | 658,555 | — | — |
| 2022-04-11 | $344.80 | $344.80 | 420,755 | — | — |
| 2022-04-08 | $326.20 | $326.20 | 430,725 | — | — |
| 2022-04-07 | $326.20 | $326.20 | 510,530 | — | — |
| 2022-04-06 | $336.00 | $336.00 | 922,040 | — | — |
| 2022-04-05 | $328.40 | $328.40 | 482,000 | — | — |
| 2022-04-04 | $302.80 | $302.80 | 290,420 | — | — |
| 2022-04-01 | $320.00 | $320.00 | 421,370 | — | — |
| 2022-03-31 | $331.40 | $331.40 | 440,645 | — | — |
| 2022-03-30 | $315.80 | $315.80 | 416,165 | — | — |
| 2022-03-29 | $312.40 | $312.40 | 426,640 | — | — |
| 2022-03-28 | $327.60 | $327.60 | 347,110 | — | — |
| 2022-03-25 | $332.60 | $332.60 | 329,205 | — | — |
| 2022-03-24 | $342.40 | $342.40 | 310,115 | — | — |
| 2022-03-23 | $350.40 | $350.40 | 370,165 | — | — |
| 2022-03-22 | $351.00 | $351.00 | 302,490 | — | — |
| 2022-03-21 | $357.60 | $357.60 | 433,740 | — | — |
| 2022-03-18 | $361.40 | $361.40 | 410,495 | — | — |
| 2022-03-17 | $379.20 | $379.20 | 358,620 | — | — |
| 2022-03-16 | $385.20 | $385.20 | 566,410 | — | — |
| 2022-03-15 | $429.40 | $429.40 | 655,175 | — | — |
| 2022-03-14 | $444.00 | $444.00 | 472,140 | — | — |
| 2022-03-11 | $430.20 | $430.20 | 240,240 | — | — |
| 2022-03-10 | $422.20 | $422.20 | 228,485 | — | — |
| 2022-03-09 | $441.40 | $441.40 | 305,000 | — | — |
| 2022-03-08 | $460.20 | $460.20 | 449,250 | — | — |
| 2022-03-07 | $464.80 | $464.80 | 326,810 | — | — |
| 2022-03-04 | $427.00 | $427.00 | 377,730 | — | — |
| 2022-03-03 | $410.00 | $410.00 | 343,615 | — | — |
| 2022-03-02 | $408.00 | $408.00 | 346,675 | — | — |
| 2022-03-01 | $435.20 | $435.20 | 523,375 | — | — |
| 2022-02-28 | $393.00 | $393.00 | 398,165 | — | — |
| 2022-02-25 | $374.40 | $374.40 | 503,010 | — | — |
| 2022-02-24 | $390.40 | $390.40 | 792,060 | — | — |
| 2022-02-23 | $403.00 | $403.00 | 517,465 | — | — |
| 2022-02-22 | $381.80 | $381.80 | 645,850 | — | — |
| 2022-02-18 | $383.80 | $383.80 | 570,940 | — | — |
| 2022-02-17 | $374.00 | $374.00 | 587,070 | — | — |
| 2022-02-16 | $335.40 | $335.40 | 482,050 | — | — |
| 2022-02-15 | $349.00 | $349.00 | 462,260 | — | — |
| 2022-02-14 | $379.20 | $379.20 | 763,305 | — | — |
| 2022-02-11 | $379.20 | $379.20 | 925,375 | — | — |
| 2022-02-10 | $334.80 | $334.80 | 710,720 | — | — |
| 2022-02-09 | $306.40 | $306.40 | 310,005 | — | — |
| 2022-02-08 | $318.60 | $318.60 | 327,270 | — | — |
| 2022-02-07 | $334.00 | $334.00 | 313,895 | — | — |
| 2022-02-04 | $343.20 | $343.20 | 445,240 | — | — |
| 2022-02-03 | $355.60 | $355.60 | 497,255 | — | — |
| 2022-02-02 | $317.40 | $317.40 | 413,940 | — | — |
| 2022-02-01 | $323.80 | $323.80 | 372,670 | — | — |
| 2022-01-31 | $349.60 | $349.60 | 487,330 | — | — |
| 2022-01-28 | $374.60 | $374.60 | 709,495 | — | — |
| 2022-01-27 | $400.20 | $400.20 | 831,655 | — | — |
| 2022-01-26 | $396.80 | $396.80 | 1,280,210 | — | — |
| 2022-01-25 | $390.60 | $390.60 | 1,099,240 | — | — |
| 2022-01-24 | $387.40 | $387.40 | 1,750,030 | — | — |
| 2022-01-21 | $379.20 | $379.20 | 952,390 | — | — |
| 2022-01-20 | $347.00 | $347.00 | 490,430 | — | — |
| 2022-01-19 | $332.80 | $332.80 | 427,125 | — | — |
| 2022-01-18 | $324.80 | $324.80 | 442,315 | — | — |
| 2022-01-14 | $301.60 | $301.60 | 328,805 | — | — |
| 2022-01-13 | $306.60 | $306.60 | 293,820 | — | — |
| 2022-01-12 | $288.40 | $288.40 | 267,915 | — | — |
| 2022-01-11 | $291.40 | $291.40 | 250,795 | — | — |
| 2022-01-10 | $301.80 | $301.80 | 474,260 | — | — |
| 2022-01-07 | $307.60 | $307.60 | 271,425 | — | — |
| 2022-01-06 | $316.80 | $316.80 | 353,860 | — | — |
| 2022-01-05 | $314.60 | $314.60 | 348,225 | — | — |
| 2022-01-04 | $292.20 | $292.20 | 214,730 | — | — |
| 2022-01-03 | $292.40 | $292.40 | 191,865 | — | — |