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
- 1995-11-17 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 | $342.58 | $342.58 | 231,200 | — | — |
| 2022-12-29 | $345.88 | $345.88 | 208,000 | — | — |
| 2022-12-28 | $340.71 | $340.71 | 184,800 | — | — |
| 2022-12-27 | $346.53 | $346.53 | 137,300 | — | — |
| 2022-12-23 | $346.66 | $346.66 | 179,200 | — | — |
| 2022-12-22 | $344.30 | $344.30 | 173,300 | — | — |
| 2022-12-21 | $346.78 | $346.78 | 263,200 | — | — |
| 2022-12-20 | $339.14 | $339.14 | 393,700 | — | — |
| 2022-12-19 | $337.30 | $337.30 | 282,400 | — | — |
| 2022-12-16 | $338.48 | $338.48 | 913,300 | — | — |
| 2022-12-15 | $342.43 | $342.43 | 505,300 | — | — |
| 2022-12-14 | $343.97 | $343.97 | 494,400 | — | — |
| 2022-12-13 | $344.62 | $344.62 | 232,200 | — | — |
| 2022-12-12 | $340.86 | $340.86 | 322,700 | — | — |
| 2022-12-09 | $336.53 | $336.53 | 262,800 | — | — |
| 2022-12-08 | $343.04 | $343.04 | 210,800 | — | — |
| 2022-12-07 | $340.64 | $340.64 | 289,600 | — | — |
| 2022-12-06 | $337.59 | $337.59 | 263,600 | — | — |
| 2022-12-05 | $340.29 | $340.29 | 300,900 | — | — |
| 2022-12-02 | $347.37 | $347.37 | 275,800 | — | — |
| 2022-12-01 | $346.93 | $346.93 | 269,600 | — | — |
| 2022-11-30 | $346.60 | $346.60 | 666,500 | — | — |
| 2022-11-29 | $330.16 | $330.16 | 266,600 | — | — |
| 2022-11-28 | $331.60 | $331.60 | 294,400 | — | — |
| 2022-11-25 | $338.03 | $338.03 | 86,200 | — | — |
| 2022-11-23 | $334.57 | $334.57 | 196,900 | — | — |
| 2022-11-22 | $336.97 | $336.97 | 293,400 | — | — |
| 2022-11-21 | $322.89 | $322.89 | 288,000 | — | — |
| 2022-11-18 | $321.16 | $321.16 | 331,200 | — | — |
| 2022-11-17 | $319.81 | $319.81 | 298,100 | — | — |
| 2022-11-16 | $329.53 | $329.53 | 354,200 | — | — |
| 2022-11-15 | $329.79 | $329.79 | 233,800 | — | — |
| 2022-11-14 | $325.88 | $325.88 | 331,400 | — | — |
| 2022-11-11 | $331.85 | $331.85 | 349,800 | — | — |
| 2022-11-10 | $331.85 | $331.85 | 396,100 | — | — |
| 2022-11-09 | $309.52 | $309.52 | 387,500 | — | — |
| 2022-11-08 | $312.56 | $312.56 | 524,000 | — | — |
| 2022-11-07 | $306.47 | $306.47 | 224,500 | — | — |
| 2022-11-04 | $305.07 | $305.07 | 387,200 | — | — |
| 2022-11-03 | $298.93 | $298.93 | 332,700 | — | — |
| 2022-11-02 | $295.74 | $295.74 | 484,800 | — | — |
| 2022-11-01 | $307.44 | $307.44 | 604,200 | — | — |
| 2022-10-31 | $299.17 | $299.17 | 569,000 | — | — |
| 2022-10-28 | $302.68 | $302.68 | 350,600 | — | — |
| 2022-10-27 | $300.96 | $300.96 | 312,100 | — | — |
| 2022-10-26 | $301.73 | $301.73 | 384,700 | — | — |
| 2022-10-25 | $296.81 | $296.81 | 470,000 | — | — |
| 2022-10-24 | $287.41 | $287.41 | 286,500 | — | — |
| 2022-10-21 | $282.12 | $282.12 | 357,200 | — | — |
| 2022-10-20 | $275.01 | $275.01 | 417,600 | — | — |
| 2022-10-19 | $277.36 | $277.36 | 469,600 | — | — |
| 2022-10-18 | $283.94 | $283.94 | 416,500 | — | — |
| 2022-10-17 | $279.60 | $279.60 | 464,200 | — | — |
| 2022-10-14 | $272.19 | $272.19 | 313,900 | — | — |
| 2022-10-13 | $276.79 | $276.79 | 400,000 | — | — |
| 2022-10-12 | $270.72 | $270.72 | 231,500 | — | — |
| 2022-10-11 | $271.99 | $271.99 | 492,500 | — | — |
| 2022-10-10 | $272.26 | $272.26 | 300,900 | — | — |
| 2022-10-07 | $276.50 | $276.50 | 385,900 | — | — |
| 2022-10-06 | $287.55 | $287.55 | 308,300 | — | — |
| 2022-10-05 | $290.84 | $290.84 | 373,500 | — | — |
| 2022-10-04 | $288.20 | $288.20 | 353,600 | — | — |
| 2022-10-03 | $277.35 | $277.35 | 234,000 | — | — |
| 2022-09-30 | $269.53 | $269.53 | 444,200 | — | — |
| 2022-09-29 | $274.56 | $274.56 | 362,700 | — | — |
| 2022-09-28 | $272.75 | $272.75 | 288,300 | — | — |
| 2022-09-27 | $270.49 | $270.49 | 396,800 | — | — |
| 2022-09-26 | $273.65 | $273.65 | 315,800 | — | — |
| 2022-09-23 | $275.50 | $275.50 | 304,700 | — | — |
| 2022-09-22 | $275.12 | $275.12 | 409,200 | — | — |
| 2022-09-21 | $280.94 | $280.94 | 331,000 | — | — |
| 2022-09-20 | $281.98 | $281.98 | 354,100 | — | — |
| 2022-09-19 | $290.46 | $290.46 | 418,800 | — | — |
| 2022-09-16 | $283.93 | $283.93 | 889,400 | — | — |
| 2022-09-15 | $295.76 | $295.76 | 402,100 | — | — |
| 2022-09-14 | $298.04 | $298.04 | 502,700 | — | — |
| 2022-09-13 | $299.93 | $299.93 | 412,400 | — | — |
| 2022-09-12 | $316.02 | $316.02 | 431,900 | — | — |
| 2022-09-09 | $312.28 | $312.28 | 350,700 | — | — |
| 2022-09-08 | $308.62 | $308.62 | 288,800 | — | — |
| 2022-09-07 | $302.58 | $302.58 | 207,900 | — | — |
| 2022-09-06 | $297.89 | $297.89 | 366,200 | — | — |
| 2022-09-02 | $298.32 | $298.32 | 253,600 | — | — |
| 2022-09-01 | $300.35 | $300.35 | 252,400 | — | — |
| 2022-08-31 | $298.60 | $298.60 | 686,100 | — | — |
| 2022-08-30 | $299.39 | $299.39 | 295,800 | — | — |
| 2022-08-29 | $302.19 | $302.19 | 368,900 | — | — |
| 2022-08-26 | $300.81 | $300.81 | 317,000 | — | — |
| 2022-08-25 | $320.32 | $320.32 | 219,400 | — | — |
| 2022-08-24 | $316.88 | $316.88 | 195,800 | — | — |
| 2022-08-23 | $314.83 | $314.83 | 301,800 | — | — |
| 2022-08-22 | $317.61 | $317.61 | 256,700 | — | — |
| 2022-08-19 | $327.98 | $327.98 | 198,900 | — | — |
| 2022-08-18 | $331.19 | $331.19 | 194,700 | — | — |
| 2022-08-17 | $335.42 | $335.42 | 431,200 | — | — |
| 2022-08-16 | $329.20 | $329.20 | 246,000 | — | — |
| 2022-08-15 | $331.76 | $331.76 | 302,500 | — | — |
| 2022-08-12 | $335.23 | $335.23 | 204,800 | — | — |
| 2022-08-11 | $331.62 | $331.62 | 249,700 | — | — |
| 2022-08-10 | $330.79 | $330.79 | 322,200 | — | — |
| 2022-08-09 | $323.81 | $323.81 | 299,600 | — | — |
| 2022-08-08 | $332.15 | $332.15 | 321,500 | — | — |
| 2022-08-05 | $337.87 | $337.87 | 283,800 | — | — |
| 2022-08-04 | $334.56 | $334.56 | 300,900 | — | — |
| 2022-08-03 | $338.88 | $338.88 | 425,400 | — | — |
| 2022-08-02 | $340.55 | $340.55 | 954,800 | — | — |
| 2022-08-01 | $365.55 | $365.55 | 504,200 | — | — |
| 2022-07-29 | $364.03 | $364.03 | 336,600 | — | — |
| 2022-07-28 | $362.00 | $362.00 | 318,300 | — | — |
| 2022-07-27 | $355.33 | $355.33 | 352,400 | — | — |
| 2022-07-26 | $349.14 | $349.14 | 247,500 | — | — |
| 2022-07-25 | $344.94 | $344.94 | 171,200 | — | — |
| 2022-07-22 | $345.68 | $345.68 | 253,800 | — | — |
| 2022-07-21 | $349.48 | $349.48 | 428,100 | — | — |
| 2022-07-20 | $329.90 | $329.90 | 226,100 | — | — |
| 2022-07-19 | $330.76 | $330.76 | 363,600 | — | — |
| 2022-07-18 | $323.39 | $323.39 | 404,200 | — | — |
| 2022-07-15 | $334.01 | $334.01 | 418,600 | — | — |
| 2022-07-14 | $328.55 | $328.55 | 391,000 | — | — |
| 2022-07-13 | $336.44 | $336.44 | 327,800 | — | — |
| 2022-07-12 | $341.41 | $341.41 | 418,400 | — | — |
| 2022-07-11 | $349.94 | $349.94 | 237,300 | — | — |
| 2022-07-08 | $346.25 | $346.25 | 379,200 | — | — |
| 2022-07-07 | $342.94 | $342.94 | 388,100 | — | — |
| 2022-07-06 | $342.27 | $342.27 | 438,900 | — | — |
| 2022-07-05 | $339.66 | $339.66 | 379,200 | — | — |
| 2022-07-01 | $336.89 | $336.89 | 311,900 | — | — |
| 2022-06-30 | $330.98 | $330.98 | 342,600 | — | — |
| 2022-06-29 | $329.60 | $329.60 | 170,800 | — | — |
| 2022-06-28 | $329.44 | $329.44 | 375,200 | — | — |
| 2022-06-27 | $330.24 | $330.24 | 239,700 | — | — |
| 2022-06-24 | $328.58 | $328.58 | 532,300 | — | — |
| 2022-06-23 | $321.44 | $321.44 | 297,700 | — | — |
| 2022-06-22 | $312.00 | $312.00 | 344,900 | — | — |
| 2022-06-21 | $308.51 | $308.51 | 548,700 | — | — |
| 2022-06-17 | $310.83 | $310.83 | 933,000 | — | — |
| 2022-06-16 | $318.09 | $318.09 | 392,200 | — | — |
| 2022-06-15 | $324.26 | $324.26 | 439,500 | — | — |
| 2022-06-14 | $321.49 | $321.49 | 482,100 | — | — |
| 2022-06-13 | $320.45 | $320.45 | 623,500 | — | — |
| 2022-06-10 | $329.71 | $329.71 | 469,000 | — | — |
| 2022-06-09 | $336.98 | $336.98 | 266,200 | — | — |
| 2022-06-08 | $338.74 | $338.74 | 300,000 | — | — |
| 2022-06-07 | $342.75 | $342.75 | 284,700 | — | — |
| 2022-06-06 | $337.16 | $337.16 | 366,200 | — | — |
| 2022-06-03 | $339.01 | $339.01 | 643,000 | — | — |
| 2022-06-02 | $333.03 | $333.03 | 265,100 | — | — |
| 2022-06-01 | $321.80 | $321.80 | 240,600 | — | — |
| 2022-05-31 | $327.95 | $327.95 | 686,600 | — | — |
| 2022-05-27 | $335.06 | $335.06 | 412,200 | — | — |
| 2022-05-26 | $319.89 | $319.89 | 381,600 | — | — |
| 2022-05-25 | $307.81 | $307.81 | 486,400 | — | — |
| 2022-05-24 | $317.45 | $317.45 | 293,800 | — | — |
| 2022-05-23 | $321.16 | $321.16 | 272,000 | — | — |
| 2022-05-20 | $318.95 | $318.95 | 515,000 | — | — |
| 2022-05-19 | $323.83 | $323.83 | 485,700 | — | — |
| 2022-05-18 | $330.19 | $330.19 | 347,600 | — | — |
| 2022-05-17 | $331.86 | $331.86 | 433,000 | — | — |
| 2022-05-16 | $320.93 | $320.93 | 258,900 | — | — |
| 2022-05-13 | $320.42 | $320.42 | 254,000 | — | — |
| 2022-05-12 | $313.95 | $313.95 | 343,400 | — | — |
| 2022-05-11 | $311.66 | $311.66 | 308,500 | — | — |
| 2022-05-10 | $321.43 | $321.43 | 426,200 | — | — |
| 2022-05-09 | $316.29 | $316.29 | 550,600 | — | — |
| 2022-05-06 | $327.93 | $327.93 | 398,000 | — | — |
| 2022-05-05 | $333.24 | $333.24 | 641,500 | — | — |
| 2022-05-04 | $342.47 | $342.47 | 652,900 | — | — |
| 2022-05-03 | $326.93 | $326.93 | 906,700 | — | — |
| 2022-05-02 | $302.38 | $302.38 | 666,800 | — | — |
| 2022-04-29 | $303.02 | $303.02 | 705,400 | — | — |
| 2022-04-28 | $306.12 | $306.12 | 576,100 | — | — |
| 2022-04-27 | $293.76 | $293.76 | 449,300 | — | — |
| 2022-04-26 | $288.88 | $288.88 | 555,900 | — | — |
| 2022-04-25 | $296.20 | $296.20 | 322,000 | — | — |
| 2022-04-22 | $296.44 | $296.44 | 354,600 | — | — |
| 2022-04-21 | $307.38 | $307.38 | 344,600 | — | — |
| 2022-04-20 | $313.64 | $313.64 | 390,700 | — | — |
| 2022-04-19 | $300.80 | $300.80 | 415,000 | — | — |
| 2022-04-18 | $292.39 | $292.39 | 306,500 | — | — |
| 2022-04-14 | $295.39 | $295.39 | 273,800 | — | — |
| 2022-04-13 | $298.59 | $298.59 | 409,100 | — | — |
| 2022-04-12 | $293.93 | $293.93 | 376,400 | — | — |
| 2022-04-11 | $302.58 | $302.58 | 219,800 | — | — |
| 2022-04-08 | $312.12 | $312.12 | 286,900 | — | — |
| 2022-04-07 | $313.75 | $313.75 | 392,900 | — | — |
| 2022-04-06 | $304.14 | $304.14 | 575,700 | — | — |
| 2022-04-05 | $305.35 | $305.35 | 446,000 | — | — |
| 2022-04-04 | $310.31 | $310.31 | 346,800 | — | — |
| 2022-04-01 | $308.58 | $308.58 | 360,000 | — | — |
| 2022-03-31 | $310.39 | $310.39 | 440,700 | — | — |
| 2022-03-30 | $321.66 | $321.66 | 502,600 | — | — |
| 2022-03-29 | $326.83 | $326.83 | 480,900 | — | — |
| 2022-03-28 | $327.81 | $327.81 | 246,300 | — | — |
| 2022-03-25 | $325.97 | $325.97 | 177,400 | — | — |
| 2022-03-24 | $325.11 | $325.11 | 261,800 | — | — |
| 2022-03-23 | $323.86 | $323.86 | 380,400 | — | — |
| 2022-03-22 | $339.80 | $339.80 | 381,600 | — | — |
| 2022-03-21 | $338.08 | $338.08 | 394,300 | — | — |
| 2022-03-18 | $338.14 | $338.14 | 925,600 | — | — |
| 2022-03-17 | $330.79 | $330.79 | 297,800 | — | — |
| 2022-03-16 | $327.04 | $327.04 | 309,200 | — | — |
| 2022-03-15 | $317.34 | $317.34 | 290,700 | — | — |
| 2022-03-14 | $311.00 | $311.00 | 403,000 | — | — |
| 2022-03-11 | $312.97 | $312.97 | 286,800 | — | — |
| 2022-03-10 | $319.59 | $319.59 | 262,200 | — | — |
| 2022-03-09 | $321.08 | $321.08 | 324,600 | — | — |
| 2022-03-08 | $307.11 | $307.11 | 422,900 | — | — |
| 2022-03-07 | $315.29 | $315.29 | 480,900 | — | — |
| 2022-03-04 | $323.01 | $323.01 | 319,400 | — | — |
| 2022-03-03 | $321.49 | $321.49 | 286,700 | — | — |
| 2022-03-02 | $315.78 | $315.78 | 230,900 | — | — |
| 2022-03-01 | $313.59 | $313.59 | 262,000 | — | — |
| 2022-02-28 | $316.73 | $316.73 | 464,800 | — | — |
| 2022-02-25 | $323.65 | $323.65 | 404,300 | — | — |
| 2022-02-24 | $312.44 | $312.44 | 454,600 | — | — |
| 2022-02-23 | $306.54 | $306.54 | 321,100 | — | — |
| 2022-02-22 | $314.48 | $314.48 | 252,700 | — | — |
| 2022-02-18 | $316.18 | $316.18 | 311,300 | — | — |
| 2022-02-17 | $314.98 | $314.98 | 392,500 | — | — |
| 2022-02-16 | $319.56 | $319.56 | 297,100 | — | — |
| 2022-02-15 | $319.90 | $319.90 | 316,000 | — | — |
| 2022-02-14 | $318.05 | $318.05 | 307,500 | — | — |
| 2022-02-11 | $321.77 | $321.77 | 450,100 | — | — |
| 2022-02-10 | $328.64 | $328.64 | 298,600 | — | — |
| 2022-02-09 | $335.16 | $335.16 | 267,000 | — | — |
| 2022-02-08 | $328.94 | $328.94 | 295,500 | — | — |
| 2022-02-07 | $325.88 | $325.88 | 376,700 | — | — |
| 2022-02-04 | $325.91 | $325.91 | 282,200 | — | — |
| 2022-02-03 | $328.63 | $328.63 | 495,200 | — | — |
| 2022-02-02 | $330.17 | $330.17 | 469,200 | — | — |
| 2022-02-01 | $323.72 | $323.72 | 699,100 | — | — |
| 2022-01-31 | $320.12 | $320.12 | 489,200 | — | — |
| 2022-01-28 | $316.94 | $316.94 | 360,100 | — | — |
| 2022-01-27 | $306.54 | $306.54 | 349,900 | — | — |
| 2022-01-26 | $308.51 | $308.51 | 298,700 | — | — |
| 2022-01-25 | $310.38 | $310.38 | 400,200 | — | — |
| 2022-01-24 | $322.88 | $322.88 | 392,100 | — | — |
| 2022-01-21 | $319.23 | $319.23 | 442,600 | — | — |
| 2022-01-20 | $316.42 | $316.42 | 459,500 | — | — |
| 2022-01-19 | $324.46 | $324.46 | 316,400 | — | — |
| 2022-01-18 | $325.40 | $325.40 | 312,800 | — | — |
| 2022-01-14 | $333.73 | $333.73 | 285,200 | — | — |
| 2022-01-13 | $337.94 | $337.94 | 361,900 | — | — |
| 2022-01-12 | $343.82 | $343.82 | 316,800 | — | — |
| 2022-01-11 | $344.42 | $344.42 | 424,500 | — | — |
| 2022-01-10 | $345.03 | $345.03 | 582,400 | — | — |
| 2022-01-07 | $347.03 | $347.03 | 560,000 | — | — |
| 2022-01-06 | $352.56 | $352.56 | 516,900 | — | — |
| 2022-01-05 | $350.72 | $350.72 | 630,600 | — | — |
| 2022-01-04 | $356.41 | $356.41 | 460,100 | — | — |
| 2022-01-03 | $364.59 | $364.59 | 445,500 | — | — |