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
- 1991-08-15 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 | $256.41 | $256.41 | 228,200 | — | — |
| 2022-12-29 | $257.53 | $257.53 | 274,900 | — | — |
| 2022-12-28 | $246.84 | $246.84 | 241,200 | — | — |
| 2022-12-27 | $251.00 | $251.00 | 252,500 | — | — |
| 2022-12-23 | $248.22 | $248.22 | 180,900 | — | — |
| 2022-12-22 | $247.51 | $247.51 | 341,700 | — | — |
| 2022-12-21 | $250.84 | $250.84 | 435,400 | — | — |
| 2022-12-20 | $247.15 | $247.15 | 377,800 | — | — |
| 2022-12-19 | $243.71 | $243.71 | 325,200 | — | — |
| 2022-12-16 | $248.92 | $248.92 | 769,100 | — | — |
| 2022-12-15 | $251.04 | $251.04 | 410,400 | — | — |
| 2022-12-14 | $261.50 | $261.50 | 393,200 | — | — |
| 2022-12-13 | $263.27 | $263.27 | 608,700 | — | — |
| 2022-12-12 | $258.10 | $258.10 | 478,500 | — | — |
| 2022-12-09 | $251.45 | $251.45 | 551,900 | — | — |
| 2022-12-08 | $252.82 | $252.82 | 473,400 | — | — |
| 2022-12-07 | $252.54 | $252.54 | 303,100 | — | — |
| 2022-12-06 | $254.21 | $254.21 | 375,400 | — | — |
| 2022-12-05 | $261.80 | $261.80 | 473,600 | — | — |
| 2022-12-02 | $274.86 | $274.86 | 440,500 | — | — |
| 2022-12-01 | $268.82 | $268.82 | 521,900 | — | — |
| 2022-11-30 | $270.28 | $270.28 | 1,734,500 | — | — |
| 2022-11-29 | $266.82 | $266.82 | 534,900 | — | — |
| 2022-11-28 | $269.00 | $269.00 | 492,900 | — | — |
| 2022-11-25 | $271.90 | $271.90 | 202,400 | — | — |
| 2022-11-23 | $270.66 | $270.66 | 464,600 | — | — |
| 2022-11-22 | $261.05 | $261.05 | 442,100 | — | — |
| 2022-11-21 | $257.00 | $257.00 | 402,700 | — | — |
| 2022-11-18 | $256.10 | $256.10 | 504,500 | — | — |
| 2022-11-17 | $255.11 | $255.11 | 342,300 | — | — |
| 2022-11-16 | $258.43 | $258.43 | 465,900 | — | — |
| 2022-11-15 | $261.59 | $261.59 | 704,300 | — | — |
| 2022-11-14 | $251.47 | $251.47 | 501,800 | — | — |
| 2022-11-11 | $263.38 | $263.38 | 571,600 | — | — |
| 2022-11-10 | $253.42 | $253.42 | 718,500 | — | — |
| 2022-11-09 | $226.88 | $226.88 | 397,700 | — | — |
| 2022-11-08 | $234.65 | $234.65 | 355,200 | — | — |
| 2022-11-07 | $236.36 | $236.36 | 321,900 | — | — |
| 2022-11-04 | $230.56 | $230.56 | 451,900 | — | — |
| 2022-11-03 | $227.32 | $227.32 | 619,100 | — | — |
| 2022-11-02 | $236.03 | $236.03 | 1,039,900 | — | — |
| 2022-11-01 | $238.30 | $238.30 | 1,777,900 | — | — |
| 2022-10-31 | $283.22 | $283.22 | 661,800 | — | — |
| 2022-10-28 | $288.00 | $288.00 | 567,500 | — | — |
| 2022-10-27 | $275.29 | $275.29 | 422,400 | — | — |
| 2022-10-26 | $273.18 | $273.18 | 248,000 | — | — |
| 2022-10-25 | $274.58 | $274.58 | 261,200 | — | — |
| 2022-10-24 | $265.72 | $265.72 | 368,300 | — | — |
| 2022-10-21 | $263.04 | $263.04 | 348,800 | — | — |
| 2022-10-20 | $256.23 | $256.23 | 311,700 | — | — |
| 2022-10-19 | $260.46 | $260.46 | 230,100 | — | — |
| 2022-10-18 | $263.89 | $263.89 | 352,100 | — | — |
| 2022-10-17 | $261.64 | $261.64 | 338,000 | — | — |
| 2022-10-14 | $255.61 | $255.61 | 413,500 | — | — |
| 2022-10-13 | $268.27 | $268.27 | 578,600 | — | — |
| 2022-10-12 | $261.03 | $261.03 | 469,000 | — | — |
| 2022-10-11 | $250.01 | $250.01 | 450,500 | — | — |
| 2022-10-10 | $258.60 | $258.60 | 290,200 | — | — |
| 2022-10-07 | $266.68 | $266.68 | 345,400 | — | — |
| 2022-10-06 | $280.35 | $280.35 | 339,700 | — | — |
| 2022-10-05 | $281.88 | $281.88 | 368,600 | — | — |
| 2022-10-04 | $281.65 | $281.65 | 341,800 | — | — |
| 2022-10-03 | $272.09 | $272.09 | 325,900 | — | — |
| 2022-09-30 | $262.01 | $262.01 | 378,500 | — | — |
| 2022-09-29 | $265.52 | $265.52 | 354,100 | — | — |
| 2022-09-28 | $271.35 | $271.35 | 287,700 | — | — |
| 2022-09-27 | $264.95 | $264.95 | 420,300 | — | — |
| 2022-09-26 | $265.86 | $265.86 | 363,200 | — | — |
| 2022-09-23 | $268.04 | $268.04 | 395,400 | — | — |
| 2022-09-22 | $272.94 | $272.94 | 404,700 | — | — |
| 2022-09-21 | $285.08 | $285.08 | 414,500 | — | — |
| 2022-09-20 | $285.65 | $285.65 | 269,800 | — | — |
| 2022-09-19 | $291.21 | $291.21 | 356,300 | — | — |
| 2022-09-16 | $288.52 | $288.52 | 531,400 | — | — |
| 2022-09-15 | $296.20 | $296.20 | 380,300 | — | — |
| 2022-09-14 | $295.97 | $295.97 | 405,900 | — | — |
| 2022-09-13 | $293.50 | $293.50 | 423,500 | — | — |
| 2022-09-12 | $311.85 | $311.85 | 348,600 | — | — |
| 2022-09-09 | $307.84 | $307.84 | 286,000 | — | — |
| 2022-09-08 | $298.30 | $298.30 | 253,000 | — | — |
| 2022-09-07 | $295.58 | $295.58 | 596,100 | — | — |
| 2022-09-06 | $289.93 | $289.93 | 368,300 | — | — |
| 2022-09-02 | $297.60 | $297.60 | 480,000 | — | — |
| 2022-09-01 | $309.74 | $309.74 | 548,100 | — | — |
| 2022-08-31 | $301.64 | $301.64 | 600,000 | — | — |
| 2022-08-30 | $302.86 | $302.86 | 311,700 | — | — |
| 2022-08-29 | $307.90 | $307.90 | 235,300 | — | — |
| 2022-08-26 | $308.16 | $308.16 | 284,300 | — | — |
| 2022-08-25 | $330.14 | $330.14 | 179,300 | — | — |
| 2022-08-24 | $319.34 | $319.34 | 210,900 | — | — |
| 2022-08-23 | $316.99 | $316.99 | 181,700 | — | — |
| 2022-08-22 | $315.88 | $315.88 | 241,600 | — | — |
| 2022-08-19 | $328.41 | $328.41 | 218,300 | — | — |
| 2022-08-18 | $342.38 | $342.38 | 201,100 | — | — |
| 2022-08-17 | $340.45 | $340.45 | 333,400 | — | — |
| 2022-08-16 | $344.91 | $344.91 | 185,500 | — | — |
| 2022-08-15 | $349.41 | $349.41 | 251,900 | — | — |
| 2022-08-12 | $346.74 | $346.74 | 239,600 | — | — |
| 2022-08-11 | $336.00 | $336.00 | 279,800 | — | — |
| 2022-08-10 | $328.87 | $328.87 | 241,900 | — | — |
| 2022-08-09 | $320.15 | $320.15 | 375,800 | — | — |
| 2022-08-08 | $330.32 | $330.32 | 358,800 | — | — |
| 2022-08-05 | $331.70 | $331.70 | 298,500 | — | — |
| 2022-08-04 | $330.58 | $330.58 | 369,700 | — | — |
| 2022-08-03 | $326.41 | $326.41 | 531,900 | — | — |
| 2022-08-02 | $323.32 | $323.32 | 982,900 | — | — |
| 2022-08-01 | $358.43 | $358.43 | 646,500 | — | — |
| 2022-07-29 | $357.69 | $357.69 | 460,900 | — | — |
| 2022-07-28 | $344.50 | $344.50 | 319,400 | — | — |
| 2022-07-27 | $338.49 | $338.49 | 338,800 | — | — |
| 2022-07-26 | $326.97 | $326.97 | 300,000 | — | — |
| 2022-07-25 | $325.37 | $325.37 | 356,300 | — | — |
| 2022-07-22 | $326.68 | $326.68 | 222,300 | — | — |
| 2022-07-21 | $332.15 | $332.15 | 371,000 | — | — |
| 2022-07-20 | $325.42 | $325.42 | 414,700 | — | — |
| 2022-07-19 | $311.91 | $311.91 | 303,100 | — | — |
| 2022-07-18 | $295.84 | $295.84 | 279,900 | — | — |
| 2022-07-15 | $297.72 | $297.72 | 292,300 | — | — |
| 2022-07-14 | $290.80 | $290.80 | 270,700 | — | — |
| 2022-07-13 | $292.49 | $292.49 | 298,000 | — | — |
| 2022-07-12 | $292.41 | $292.41 | 492,800 | — | — |
| 2022-07-11 | $291.70 | $291.70 | 334,800 | — | — |
| 2022-07-08 | $299.52 | $299.52 | 269,300 | — | — |
| 2022-07-07 | $305.14 | $305.14 | 316,500 | — | — |
| 2022-07-06 | $294.53 | $294.53 | 575,400 | — | — |
| 2022-07-05 | $302.33 | $302.33 | 331,200 | — | — |
| 2022-07-01 | $299.34 | $299.34 | 473,900 | — | — |
| 2022-06-30 | $293.95 | $293.95 | 540,500 | — | — |
| 2022-06-29 | $298.33 | $298.33 | 260,000 | — | — |
| 2022-06-28 | $302.21 | $302.21 | 271,100 | — | — |
| 2022-06-27 | $309.83 | $309.83 | 335,600 | — | — |
| 2022-06-24 | $308.91 | $308.91 | 1,009,200 | — | — |
| 2022-06-23 | $297.41 | $297.41 | 307,800 | — | — |
| 2022-06-22 | $297.82 | $297.82 | 434,000 | — | — |
| 2022-06-21 | $295.85 | $295.85 | 489,300 | — | — |
| 2022-06-17 | $288.46 | $288.46 | 867,600 | — | — |
| 2022-06-16 | $292.12 | $292.12 | 457,700 | — | — |
| 2022-06-15 | $308.36 | $308.36 | 436,900 | — | — |
| 2022-06-14 | $300.74 | $300.74 | 572,000 | — | — |
| 2022-06-13 | $293.08 | $293.08 | 492,400 | — | — |
| 2022-06-10 | $305.35 | $305.35 | 506,200 | — | — |
| 2022-06-09 | $315.66 | $315.66 | 552,100 | — | — |
| 2022-06-08 | $330.74 | $330.74 | 600,500 | — | — |
| 2022-06-07 | $335.51 | $335.51 | 457,200 | — | — |
| 2022-06-06 | $335.43 | $335.43 | 391,200 | — | — |
| 2022-06-03 | $334.77 | $334.77 | 359,200 | — | — |
| 2022-06-02 | $347.07 | $347.07 | 587,600 | — | — |
| 2022-06-01 | $334.55 | $334.55 | 334,300 | — | — |
| 2022-05-31 | $338.19 | $338.19 | 717,700 | — | — |
| 2022-05-27 | $343.53 | $343.53 | 627,800 | — | — |
| 2022-05-26 | $332.47 | $332.47 | 363,200 | — | — |
| 2022-05-25 | $322.72 | $322.72 | 379,800 | — | — |
| 2022-05-24 | $322.88 | $322.88 | 353,400 | — | — |
| 2022-05-23 | $334.73 | $334.73 | 529,800 | — | — |
| 2022-05-20 | $325.37 | $325.37 | 564,300 | — | — |
| 2022-05-19 | $324.10 | $324.10 | 598,800 | — | — |
| 2022-05-18 | $326.42 | $326.42 | 670,400 | — | — |
| 2022-05-17 | $344.58 | $344.58 | 456,500 | — | — |
| 2022-05-16 | $329.33 | $329.33 | 394,900 | — | — |
| 2022-05-13 | $336.86 | $336.86 | 629,600 | — | — |
| 2022-05-12 | $316.72 | $316.72 | 1,076,600 | — | — |
| 2022-05-11 | $314.50 | $314.50 | 752,000 | — | — |
| 2022-05-10 | $325.84 | $325.84 | 719,100 | — | — |
| 2022-05-09 | $328.54 | $328.54 | 602,100 | — | — |
| 2022-05-06 | $342.59 | $342.59 | 554,100 | — | — |
| 2022-05-05 | $347.75 | $347.75 | 552,800 | — | — |
| 2022-05-04 | $367.87 | $367.87 | 771,700 | — | — |
| 2022-05-03 | $368.14 | $368.14 | 621,800 | — | — |
| 2022-05-02 | $379.57 | $379.57 | 525,200 | — | — |
| 2022-04-29 | $369.66 | $369.66 | 600,300 | — | — |
| 2022-04-28 | $382.98 | $382.98 | 356,600 | — | — |
| 2022-04-27 | $371.11 | $371.11 | 337,700 | — | — |
| 2022-04-26 | $374.50 | $374.50 | 340,800 | — | — |
| 2022-04-25 | $388.94 | $388.94 | 448,400 | — | — |
| 2022-04-22 | $377.98 | $377.98 | 307,000 | — | — |
| 2022-04-21 | $390.04 | $390.04 | 268,700 | — | — |
| 2022-04-20 | $398.42 | $398.42 | 358,400 | — | — |
| 2022-04-19 | $406.62 | $406.62 | 215,800 | — | — |
| 2022-04-18 | $394.28 | $394.28 | 262,000 | — | — |
| 2022-04-14 | $393.68 | $393.68 | 268,400 | — | — |
| 2022-04-13 | $405.00 | $405.00 | 466,200 | — | — |
| 2022-04-12 | $402.21 | $402.21 | 276,100 | — | — |
| 2022-04-11 | $408.70 | $408.70 | 249,100 | — | — |
| 2022-04-08 | $415.63 | $415.63 | 387,600 | — | — |
| 2022-04-07 | $418.40 | $418.40 | 464,500 | — | — |
| 2022-04-06 | $422.90 | $422.90 | 442,300 | — | — |
| 2022-04-05 | $423.72 | $423.72 | 456,700 | — | — |
| 2022-04-04 | $431.24 | $431.24 | 492,300 | — | — |
| 2022-04-01 | $413.73 | $413.73 | 505,200 | — | — |
| 2022-03-31 | $413.70 | $413.70 | 575,600 | — | — |
| 2022-03-30 | $429.61 | $429.61 | 316,500 | — | — |
| 2022-03-29 | $438.10 | $438.10 | 292,100 | — | — |
| 2022-03-28 | $422.28 | $422.28 | 319,500 | — | — |
| 2022-03-25 | $425.66 | $425.66 | 294,300 | — | — |
| 2022-03-24 | $427.37 | $427.37 | 311,000 | — | — |
| 2022-03-23 | $419.91 | $419.91 | 325,800 | — | — |
| 2022-03-22 | $433.68 | $433.68 | 455,800 | — | — |
| 2022-03-21 | $429.54 | $429.54 | 491,300 | — | — |
| 2022-03-18 | $437.18 | $437.18 | 930,700 | — | — |
| 2022-03-17 | $419.35 | $419.35 | 537,900 | — | — |
| 2022-03-16 | $401.65 | $401.65 | 321,400 | — | — |
| 2022-03-15 | $387.08 | $387.08 | 341,100 | — | — |
| 2022-03-14 | $380.09 | $380.09 | 330,200 | — | — |
| 2022-03-11 | $386.07 | $386.07 | 410,300 | — | — |
| 2022-03-10 | $388.79 | $388.79 | 250,300 | — | — |
| 2022-03-09 | $399.11 | $399.11 | 346,100 | — | — |
| 2022-03-08 | $383.92 | $383.92 | 407,600 | — | — |
| 2022-03-07 | $381.65 | $381.65 | 504,900 | — | — |
| 2022-03-04 | $394.24 | $394.24 | 532,500 | — | — |
| 2022-03-03 | $407.29 | $407.29 | 241,700 | — | — |
| 2022-03-02 | $415.27 | $415.27 | 409,400 | — | — |
| 2022-03-01 | $405.58 | $405.58 | 462,100 | — | — |
| 2022-02-28 | $413.34 | $413.34 | 541,100 | — | — |
| 2022-02-25 | $418.07 | $418.07 | 440,600 | — | — |
| 2022-02-24 | $415.33 | $415.33 | 508,700 | — | — |
| 2022-02-23 | $399.29 | $399.29 | 569,000 | — | — |
| 2022-02-22 | $409.76 | $409.76 | 549,600 | — | — |
| 2022-02-18 | $420.31 | $420.31 | 536,200 | — | — |
| 2022-02-17 | $423.50 | $423.50 | 609,300 | — | — |
| 2022-02-16 | $430.97 | $430.97 | 538,900 | — | — |
| 2022-02-15 | $434.94 | $434.94 | 616,000 | — | — |
| 2022-02-14 | $426.42 | $426.42 | 659,000 | — | — |
| 2022-02-11 | $441.74 | $441.74 | 1,276,000 | — | — |
| 2022-02-10 | $466.63 | $466.63 | 772,700 | — | — |
| 2022-02-09 | $506.02 | $506.02 | 678,600 | — | — |
| 2022-02-08 | $491.70 | $491.70 | 615,200 | — | — |
| 2022-02-07 | $498.34 | $498.34 | 299,800 | — | — |
| 2022-02-04 | $503.09 | $503.09 | 394,600 | — | — |
| 2022-02-03 | $508.30 | $508.30 | 487,800 | — | — |
| 2022-02-02 | $517.01 | $517.01 | 482,800 | — | — |
| 2022-02-01 | $509.48 | $509.48 | 330,000 | — | — |
| 2022-01-31 | $509.12 | $509.12 | 364,800 | — | — |
| 2022-01-28 | $492.57 | $492.57 | 569,200 | — | — |
| 2022-01-27 | $473.23 | $473.23 | 624,500 | — | — |
| 2022-01-26 | $475.70 | $475.70 | 592,500 | — | — |
| 2022-01-25 | $474.00 | $474.00 | 537,900 | — | — |
| 2022-01-24 | $490.56 | $490.56 | 853,600 | — | — |
| 2022-01-21 | $494.18 | $494.18 | 488,900 | — | — |
| 2022-01-20 | $501.42 | $501.42 | 320,000 | — | — |
| 2022-01-19 | $513.11 | $513.11 | 308,200 | — | — |
| 2022-01-18 | $516.72 | $516.72 | 337,900 | — | — |
| 2022-01-14 | $528.00 | $528.00 | 321,900 | — | — |
| 2022-01-13 | $525.80 | $525.80 | 312,500 | — | — |
| 2022-01-12 | $538.44 | $538.44 | 306,700 | — | — |
| 2022-01-11 | $538.57 | $538.57 | 443,500 | — | — |
| 2022-01-10 | $535.41 | $535.41 | 403,400 | — | — |
| 2022-01-07 | $530.86 | $530.86 | 432,800 | — | — |
| 2022-01-06 | $555.16 | $555.16 | 338,300 | — | — |
| 2022-01-05 | $558.18 | $558.18 | 403,700 | — | — |
| 2022-01-04 | $587.60 | $587.60 | 346,000 | — | — |
| 2022-01-03 | $583.90 | $583.90 | 272,600 | — | — |