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
- 2001-01-30 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 | $210.90 | $210.90 | 681,700 | — | — |
| 2022-12-29 | $212.14 | $212.14 | 728,400 | — | — |
| 2022-12-28 | $201.58 | $201.58 | 1,140,500 | — | — |
| 2022-12-27 | $204.59 | $204.59 | 729,900 | — | — |
| 2022-12-23 | $203.67 | $203.67 | 931,500 | — | — |
| 2022-12-22 | $203.49 | $203.49 | 728,800 | — | — |
| 2022-12-21 | $204.28 | $204.28 | 819,000 | — | — |
| 2022-12-20 | $200.75 | $200.75 | 903,400 | — | — |
| 2022-12-19 | $198.76 | $198.76 | 1,176,600 | — | — |
| 2022-12-16 | $198.21 | $198.21 | 2,033,800 | — | — |
| 2022-12-15 | $201.97 | $201.97 | 2,746,600 | — | — |
| 2022-12-14 | $195.81 | $195.81 | 694,100 | — | — |
| 2022-12-13 | $198.58 | $198.58 | 1,031,100 | — | — |
| 2022-12-12 | $195.01 | $195.01 | 1,106,900 | — | — |
| 2022-12-09 | $188.81 | $188.81 | 603,600 | — | — |
| 2022-12-08 | $190.46 | $190.46 | 663,500 | — | — |
| 2022-12-07 | $187.33 | $187.33 | 564,200 | — | — |
| 2022-12-06 | $186.04 | $186.04 | 708,600 | — | — |
| 2022-12-05 | $187.91 | $187.91 | 932,600 | — | — |
| 2022-12-02 | $198.41 | $198.41 | 566,800 | — | — |
| 2022-12-01 | $201.77 | $201.77 | 848,600 | — | — |
| 2022-11-30 | $196.66 | $196.66 | 1,693,900 | — | — |
| 2022-11-29 | $191.83 | $191.83 | 583,600 | — | — |
| 2022-11-28 | $189.78 | $189.78 | 772,700 | — | — |
| 2022-11-25 | $194.67 | $194.67 | 387,800 | — | — |
| 2022-11-23 | $196.28 | $196.28 | 455,900 | — | — |
| 2022-11-22 | $191.39 | $191.39 | 757,100 | — | — |
| 2022-11-21 | $191.63 | $191.63 | 737,500 | — | — |
| 2022-11-18 | $193.56 | $193.56 | 606,000 | — | — |
| 2022-11-17 | $194.96 | $194.96 | 1,243,700 | — | — |
| 2022-11-16 | $201.39 | $201.39 | 732,000 | — | — |
| 2022-11-15 | $212.92 | $212.92 | 816,400 | — | — |
| 2022-11-14 | $210.33 | $210.33 | 1,330,000 | — | — |
| 2022-11-11 | $218.98 | $218.98 | 1,909,800 | — | — |
| 2022-11-10 | $196.48 | $196.48 | 1,605,100 | — | — |
| 2022-11-09 | $174.58 | $174.58 | 1,202,400 | — | — |
| 2022-11-08 | $180.40 | $180.40 | 1,412,900 | — | — |
| 2022-11-07 | $181.37 | $181.37 | 911,000 | — | — |
| 2022-11-04 | $180.93 | $180.93 | 844,500 | — | — |
| 2022-11-03 | $175.83 | $175.83 | 1,276,900 | — | — |
| 2022-11-02 | $179.08 | $179.08 | 1,347,500 | — | — |
| 2022-11-01 | $193.06 | $193.06 | 2,003,400 | — | — |
| 2022-10-31 | $194.30 | $194.30 | 1,990,100 | — | — |
| 2022-10-28 | $188.62 | $188.62 | 1,865,500 | — | — |
| 2022-10-27 | $181.53 | $181.53 | 4,187,900 | — | — |
| 2022-10-26 | $221.64 | $221.64 | 1,296,000 | — | — |
| 2022-10-25 | $217.98 | $217.98 | 1,402,200 | — | — |
| 2022-10-24 | $211.39 | $211.39 | 852,000 | — | — |
| 2022-10-21 | $207.67 | $207.67 | 1,183,000 | — | — |
| 2022-10-20 | $198.28 | $198.28 | 1,076,900 | — | — |
| 2022-10-19 | $204.98 | $204.98 | 530,000 | — | — |
| 2022-10-18 | $210.00 | $210.00 | 765,300 | — | — |
| 2022-10-17 | $211.44 | $211.44 | 725,400 | — | — |
| 2022-10-14 | $201.63 | $201.63 | 718,600 | — | — |
| 2022-10-13 | $212.31 | $212.31 | 872,900 | — | — |
| 2022-10-12 | $208.05 | $208.05 | 719,800 | — | — |
| 2022-10-11 | $208.45 | $208.45 | 740,400 | — | — |
| 2022-10-10 | $207.38 | $207.38 | 692,500 | — | — |
| 2022-10-07 | $211.58 | $211.58 | 779,500 | — | — |
| 2022-10-06 | $222.36 | $222.36 | 580,200 | — | — |
| 2022-10-05 | $228.81 | $228.81 | 587,800 | — | — |
| 2022-10-04 | $229.91 | $229.91 | 1,217,100 | — | — |
| 2022-10-03 | $215.64 | $215.64 | 1,051,800 | — | — |
| 2022-09-30 | $207.11 | $207.11 | 956,600 | — | — |
| 2022-09-29 | $211.01 | $211.01 | 1,083,400 | — | — |
| 2022-09-28 | $212.10 | $212.10 | 2,323,800 | — | — |
| 2022-09-27 | $214.22 | $214.22 | 968,500 | — | — |
| 2022-09-26 | $219.64 | $219.64 | 844,000 | — | — |
| 2022-09-23 | $222.43 | $222.43 | 1,149,800 | — | — |
| 2022-09-22 | $217.95 | $217.95 | 909,800 | — | — |
| 2022-09-21 | $226.68 | $226.68 | 795,400 | — | — |
| 2022-09-20 | $232.22 | $232.22 | 849,500 | — | — |
| 2022-09-19 | $244.19 | $244.19 | 802,100 | — | — |
| 2022-09-16 | $249.02 | $249.02 | 1,615,100 | — | — |
| 2022-09-15 | $252.00 | $252.00 | 1,240,100 | — | — |
| 2022-09-14 | $246.74 | $246.74 | 811,800 | — | — |
| 2022-09-13 | $247.06 | $247.06 | 711,400 | — | — |
| 2022-09-12 | $267.79 | $267.79 | 508,800 | — | — |
| 2022-09-09 | $263.11 | $263.11 | 759,800 | — | — |
| 2022-09-08 | $257.30 | $257.30 | 624,500 | — | — |
| 2022-09-07 | $249.94 | $249.94 | 594,700 | — | — |
| 2022-09-06 | $238.99 | $238.99 | 652,200 | — | — |
| 2022-09-02 | $244.51 | $244.51 | 603,100 | — | — |
| 2022-09-01 | $245.74 | $245.74 | 654,200 | — | — |
| 2022-08-31 | $243.70 | $243.70 | 530,500 | — | — |
| 2022-08-30 | $246.68 | $246.68 | 546,000 | — | — |
| 2022-08-29 | $247.99 | $247.99 | 536,600 | — | — |
| 2022-08-26 | $252.45 | $252.45 | 868,500 | — | — |
| 2022-08-25 | $272.99 | $272.99 | 569,600 | — | — |
| 2022-08-24 | $261.70 | $261.70 | 703,000 | — | — |
| 2022-08-23 | $252.23 | $252.23 | 601,000 | — | — |
| 2022-08-22 | $256.05 | $256.05 | 648,300 | — | — |
| 2022-08-19 | $269.82 | $269.82 | 793,600 | — | — |
| 2022-08-18 | $281.66 | $281.66 | 554,100 | — | — |
| 2022-08-17 | $277.66 | $277.66 | 663,600 | — | — |
| 2022-08-16 | $289.04 | $289.04 | 861,900 | — | — |
| 2022-08-15 | $286.19 | $286.19 | 1,120,600 | — | — |
| 2022-08-12 | $289.00 | $289.00 | 553,800 | — | — |
| 2022-08-11 | $287.38 | $287.38 | 391,900 | — | — |
| 2022-08-10 | $287.81 | $287.81 | 717,300 | — | — |
| 2022-08-09 | $273.64 | $273.64 | 751,000 | — | — |
| 2022-08-08 | $293.06 | $293.06 | 642,300 | — | — |
| 2022-08-05 | $293.89 | $293.89 | 708,200 | — | — |
| 2022-08-04 | $293.73 | $293.73 | 782,300 | — | — |
| 2022-08-03 | $286.21 | $286.21 | 628,600 | — | — |
| 2022-08-02 | $281.23 | $281.23 | 584,200 | — | — |
| 2022-08-01 | $282.82 | $282.82 | 918,100 | — | — |
| 2022-07-29 | $280.97 | $280.97 | 893,100 | — | — |
| 2022-07-28 | $282.25 | $282.25 | 2,250,300 | — | — |
| 2022-07-27 | $262.61 | $262.61 | 1,440,900 | — | — |
| 2022-07-26 | $251.86 | $251.86 | 1,335,000 | — | — |
| 2022-07-25 | $252.07 | $252.07 | 1,597,000 | — | — |
| 2022-07-22 | $265.88 | $265.88 | 1,256,800 | — | — |
| 2022-07-21 | $284.24 | $284.24 | 733,200 | — | — |
| 2022-07-20 | $274.49 | $274.49 | 954,200 | — | — |
| 2022-07-19 | $267.31 | $267.31 | 690,500 | — | — |
| 2022-07-18 | $254.08 | $254.08 | 617,300 | — | — |
| 2022-07-15 | $254.88 | $254.88 | 449,800 | — | — |
| 2022-07-14 | $247.18 | $247.18 | 905,700 | — | — |
| 2022-07-13 | $249.86 | $249.86 | 568,900 | — | — |
| 2022-07-12 | $248.98 | $248.98 | 565,200 | — | — |
| 2022-07-11 | $249.48 | $249.48 | 706,900 | — | — |
| 2022-07-08 | $261.52 | $261.52 | 971,800 | — | — |
| 2022-07-07 | $259.64 | $259.64 | 681,600 | — | — |
| 2022-07-06 | $249.54 | $249.54 | 920,600 | — | — |
| 2022-07-05 | $254.11 | $254.11 | 765,100 | — | — |
| 2022-07-01 | $247.34 | $247.34 | 681,800 | — | — |
| 2022-06-30 | $236.67 | $236.67 | 835,800 | — | — |
| 2022-06-29 | $242.15 | $242.15 | 841,400 | — | — |
| 2022-06-28 | $241.92 | $241.92 | 702,500 | — | — |
| 2022-06-27 | $250.17 | $250.17 | 1,045,000 | — | — |
| 2022-06-24 | $258.75 | $258.75 | 2,794,000 | — | — |
| 2022-06-23 | $251.12 | $251.12 | 1,164,100 | — | — |
| 2022-06-22 | $235.09 | $235.09 | 1,600,100 | — | — |
| 2022-06-21 | $230.31 | $230.31 | 1,412,000 | — | — |
| 2022-06-17 | $234.47 | $234.47 | 1,941,600 | — | — |
| 2022-06-16 | $229.82 | $229.82 | 1,506,400 | — | — |
| 2022-06-15 | $243.78 | $243.78 | 1,396,100 | — | — |
| 2022-06-14 | $238.08 | $238.08 | 1,011,000 | — | — |
| 2022-06-13 | $244.01 | $244.01 | 1,273,100 | — | — |
| 2022-06-10 | $257.06 | $257.06 | 1,547,400 | — | — |
| 2022-06-09 | $262.55 | $262.55 | 813,600 | — | — |
| 2022-06-08 | $273.13 | $273.13 | 750,900 | — | — |
| 2022-06-07 | $273.51 | $273.51 | 654,200 | — | — |
| 2022-06-06 | $269.01 | $269.01 | 829,300 | — | — |
| 2022-06-03 | $273.60 | $273.60 | 643,200 | — | — |
| 2022-06-02 | $284.87 | $284.87 | 1,126,600 | — | — |
| 2022-06-01 | $265.17 | $265.17 | 1,106,500 | — | — |
| 2022-05-31 | $277.64 | $277.64 | 1,677,900 | — | — |
| 2022-05-27 | $284.57 | $284.57 | 953,300 | — | — |
| 2022-05-26 | $274.83 | $274.83 | 983,500 | — | — |
| 2022-05-25 | $276.57 | $276.57 | 908,900 | — | — |
| 2022-05-24 | $270.18 | $270.18 | 1,194,900 | — | — |
| 2022-05-23 | $278.71 | $278.71 | 981,700 | — | — |
| 2022-05-20 | $275.04 | $275.04 | 922,900 | — | — |
| 2022-05-19 | $273.89 | $273.89 | 782,700 | — | — |
| 2022-05-18 | $269.11 | $269.11 | 1,321,600 | — | — |
| 2022-05-17 | $280.59 | $280.59 | 1,190,200 | — | — |
| 2022-05-16 | $274.20 | $274.20 | 1,101,000 | — | — |
| 2022-05-13 | $275.52 | $275.52 | 1,112,500 | — | — |
| 2022-05-12 | $259.53 | $259.53 | 1,200,500 | — | — |
| 2022-05-11 | $256.11 | $256.11 | 1,037,500 | — | — |
| 2022-05-10 | $258.13 | $258.13 | 2,246,600 | — | — |
| 2022-05-09 | $268.96 | $268.96 | 1,308,000 | — | — |
| 2022-05-06 | $280.41 | $280.41 | 1,243,700 | — | — |
| 2022-05-05 | $283.72 | $283.72 | 1,584,500 | — | — |
| 2022-05-04 | $310.89 | $310.89 | 1,118,300 | — | — |
| 2022-05-03 | $301.02 | $301.02 | 1,077,800 | — | — |
| 2022-05-02 | $308.88 | $308.88 | 1,683,000 | — | — |
| 2022-04-29 | $289.91 | $289.91 | 1,758,600 | — | — |
| 2022-04-28 | $304.66 | $304.66 | 4,212,100 | — | — |
| 2022-04-27 | $360.43 | $360.43 | 1,299,500 | — | — |
| 2022-04-26 | $361.30 | $361.30 | 1,143,900 | — | — |
| 2022-04-25 | $368.86 | $368.86 | 1,065,700 | — | — |
| 2022-04-22 | $360.57 | $360.57 | 1,235,800 | — | — |
| 2022-04-21 | $383.63 | $383.63 | 927,200 | — | — |
| 2022-04-20 | $419.18 | $419.18 | 626,300 | — | — |
| 2022-04-19 | $424.54 | $424.54 | 711,700 | — | — |
| 2022-04-18 | $405.88 | $405.88 | 435,800 | — | — |
| 2022-04-14 | $409.82 | $409.82 | 458,000 | — | — |
| 2022-04-13 | $416.91 | $416.91 | 442,500 | — | — |
| 2022-04-12 | $406.23 | $406.23 | 570,000 | — | — |
| 2022-04-11 | $409.69 | $409.69 | 689,700 | — | — |
| 2022-04-08 | $420.56 | $420.56 | 514,400 | — | — |
| 2022-04-07 | $422.18 | $422.18 | 541,600 | — | — |
| 2022-04-06 | $421.74 | $421.74 | 708,200 | — | — |
| 2022-04-05 | $436.80 | $436.80 | 614,200 | — | — |
| 2022-04-04 | $445.39 | $445.39 | 537,400 | — | — |
| 2022-04-01 | $446.41 | $446.41 | 693,200 | — | — |
| 2022-03-31 | $436.00 | $436.00 | 696,300 | — | — |
| 2022-03-30 | $442.17 | $442.17 | 494,100 | — | — |
| 2022-03-29 | $452.94 | $452.94 | 821,900 | — | — |
| 2022-03-28 | $434.00 | $434.00 | 546,700 | — | — |
| 2022-03-25 | $430.44 | $430.44 | 678,900 | — | — |
| 2022-03-24 | $436.26 | $436.26 | 794,100 | — | — |
| 2022-03-23 | $437.06 | $437.06 | 622,600 | — | — |
| 2022-03-22 | $457.03 | $457.03 | 919,200 | — | — |
| 2022-03-21 | $432.47 | $432.47 | 664,100 | — | — |
| 2022-03-18 | $442.87 | $442.87 | 1,066,600 | — | — |
| 2022-03-17 | $425.48 | $425.48 | 626,200 | — | — |
| 2022-03-16 | $420.65 | $420.65 | 1,067,500 | — | — |
| 2022-03-15 | $390.73 | $390.73 | 1,708,600 | — | — |
| 2022-03-14 | $378.09 | $378.09 | 2,019,600 | — | — |
| 2022-03-11 | $400.67 | $400.67 | 957,000 | — | — |
| 2022-03-10 | $430.09 | $430.09 | 532,600 | — | — |
| 2022-03-09 | $442.05 | $442.05 | 694,300 | — | — |
| 2022-03-08 | $415.01 | $415.01 | 1,154,600 | — | — |
| 2022-03-07 | $435.57 | $435.57 | 1,075,900 | — | — |
| 2022-03-04 | $464.48 | $464.48 | 755,700 | — | — |
| 2022-03-03 | $477.45 | $477.45 | 655,900 | — | — |
| 2022-03-02 | $496.14 | $496.14 | 581,400 | — | — |
| 2022-03-01 | $500.97 | $500.97 | 614,900 | — | — |
| 2022-02-28 | $511.46 | $511.46 | 592,600 | — | — |
| 2022-02-25 | $512.56 | $512.56 | 460,400 | — | — |
| 2022-02-24 | $509.15 | $509.15 | 986,100 | — | — |
| 2022-02-23 | $482.66 | $482.66 | 631,600 | — | — |
| 2022-02-22 | $494.11 | $494.11 | 698,400 | — | — |
| 2022-02-18 | $498.65 | $498.65 | 645,800 | — | — |
| 2022-02-17 | $501.76 | $501.76 | 619,300 | — | — |
| 2022-02-16 | $526.38 | $526.38 | 534,900 | — | — |
| 2022-02-15 | $528.24 | $528.24 | 675,000 | — | — |
| 2022-02-14 | $505.67 | $505.67 | 550,900 | — | — |
| 2022-02-11 | $509.10 | $509.10 | 1,162,700 | — | — |
| 2022-02-10 | $532.36 | $532.36 | 1,062,800 | — | — |
| 2022-02-09 | $545.94 | $545.94 | 1,246,500 | — | — |
| 2022-02-08 | $515.49 | $515.49 | 913,700 | — | — |
| 2022-02-07 | $500.22 | $500.22 | 864,300 | — | — |
| 2022-02-04 | $489.86 | $489.86 | 1,471,300 | — | — |
| 2022-02-03 | $503.31 | $503.31 | 1,890,700 | — | — |
| 2022-02-02 | $505.62 | $505.62 | 1,593,900 | — | — |
| 2022-02-01 | $508.56 | $508.56 | 898,500 | — | — |
| 2022-01-31 | $494.96 | $494.96 | 1,353,300 | — | — |
| 2022-01-28 | $463.96 | $463.96 | 1,039,800 | — | — |
| 2022-01-27 | $455.62 | $455.62 | 848,500 | — | — |
| 2022-01-26 | $457.36 | $457.36 | 876,900 | — | — |
| 2022-01-25 | $467.99 | $467.99 | 1,083,100 | — | — |
| 2022-01-24 | $474.43 | $474.43 | 1,093,300 | — | — |
| 2022-01-21 | $462.78 | $462.78 | 1,064,000 | — | — |
| 2022-01-20 | $490.71 | $490.71 | 710,500 | — | — |
| 2022-01-19 | $497.59 | $497.59 | 1,352,800 | — | — |
| 2022-01-18 | $489.56 | $489.56 | 1,390,900 | — | — |
| 2022-01-14 | $524.63 | $524.63 | 809,500 | — | — |
| 2022-01-13 | $524.78 | $524.78 | 914,000 | — | — |
| 2022-01-12 | $539.47 | $539.47 | 841,200 | — | — |
| 2022-01-11 | $559.64 | $559.64 | 1,048,000 | — | — |
| 2022-01-10 | $548.91 | $548.91 | 1,388,400 | — | — |
| 2022-01-07 | $546.99 | $546.99 | 1,190,500 | — | — |
| 2022-01-06 | $567.62 | $567.62 | 1,149,400 | — | — |
| 2022-01-05 | $578.84 | $578.84 | 980,000 | — | — |
| 2022-01-04 | $623.50 | $623.50 | 552,000 | — | — |
| 2022-01-03 | $648.05 | $648.05 | 428,200 | — | — |