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
- 2004-06-01 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 | $237.65 | $237.65 | 518,000 | — | — |
| 2022-12-29 | $238.05 | $238.05 | 466,300 | — | — |
| 2022-12-28 | $231.62 | $231.62 | 453,800 | — | — |
| 2022-12-27 | $232.31 | $232.31 | 631,000 | — | — |
| 2022-12-23 | $237.90 | $237.90 | 417,100 | — | — |
| 2022-12-22 | $239.49 | $239.49 | 427,100 | — | — |
| 2022-12-21 | $241.31 | $241.31 | 590,100 | — | — |
| 2022-12-20 | $237.55 | $237.55 | 1,180,900 | — | — |
| 2022-12-19 | $234.07 | $234.07 | 377,500 | — | — |
| 2022-12-16 | $236.92 | $236.92 | 1,308,300 | — | — |
| 2022-12-15 | $229.37 | $229.37 | 813,700 | — | — |
| 2022-12-14 | $233.91 | $233.91 | 675,000 | — | — |
| 2022-12-13 | $236.98 | $236.98 | 618,800 | — | — |
| 2022-12-12 | $235.86 | $235.86 | 1,178,900 | — | — |
| 2022-12-09 | $231.33 | $231.33 | 1,075,400 | — | — |
| 2022-12-08 | $238.01 | $238.01 | 1,139,100 | — | — |
| 2022-12-07 | $231.33 | $231.33 | 926,200 | — | — |
| 2022-12-06 | $219.64 | $219.64 | 425,400 | — | — |
| 2022-12-05 | $226.20 | $226.20 | 757,800 | — | — |
| 2022-12-02 | $234.40 | $234.40 | 922,200 | — | — |
| 2022-12-01 | $220.25 | $220.25 | 603,800 | — | — |
| 2022-11-30 | $220.59 | $220.59 | 2,478,300 | — | — |
| 2022-11-29 | $204.79 | $204.79 | 516,400 | — | — |
| 2022-11-28 | $209.20 | $209.20 | 808,000 | — | — |
| 2022-11-25 | $212.72 | $212.72 | 356,500 | — | — |
| 2022-11-23 | $208.49 | $208.49 | 377,400 | — | — |
| 2022-11-22 | $209.41 | $209.41 | 523,900 | — | — |
| 2022-11-21 | $206.65 | $206.65 | 991,500 | — | — |
| 2022-11-18 | $217.36 | $217.36 | 670,100 | — | — |
| 2022-11-17 | $209.12 | $209.12 | 419,500 | — | — |
| 2022-11-16 | $211.99 | $211.99 | 460,500 | — | — |
| 2022-11-15 | $214.29 | $214.29 | 513,700 | — | — |
| 2022-11-14 | $213.48 | $213.48 | 516,800 | — | — |
| 2022-11-11 | $216.37 | $216.37 | 819,400 | — | — |
| 2022-11-10 | $212.45 | $212.45 | 861,300 | — | — |
| 2022-11-09 | $197.94 | $197.94 | 622,800 | — | — |
| 2022-11-08 | $204.76 | $204.76 | 1,081,300 | — | — |
| 2022-11-07 | $204.93 | $204.93 | 487,400 | — | — |
| 2022-11-04 | $208.34 | $208.34 | 749,500 | — | — |
| 2022-11-03 | $215.72 | $215.72 | 1,338,400 | — | — |
| 2022-11-02 | $214.35 | $214.35 | 663,000 | — | — |
| 2022-11-01 | $213.12 | $213.12 | 646,900 | — | — |
| 2022-10-31 | $207.26 | $207.26 | 771,400 | — | — |
| 2022-10-28 | $204.51 | $204.51 | 979,500 | — | — |
| 2022-10-27 | $194.00 | $194.00 | 2,286,200 | — | — |
| 2022-10-26 | $201.02 | $201.02 | 723,500 | — | — |
| 2022-10-25 | $198.56 | $198.56 | 698,800 | — | — |
| 2022-10-24 | $195.85 | $195.85 | 1,425,500 | — | — |
| 2022-10-21 | $198.88 | $198.88 | 968,700 | — | — |
| 2022-10-20 | $192.98 | $192.98 | 670,300 | — | — |
| 2022-10-19 | $192.00 | $192.00 | 769,200 | — | — |
| 2022-10-18 | $194.05 | $194.05 | 654,900 | — | — |
| 2022-10-17 | $195.09 | $195.09 | 604,300 | — | — |
| 2022-10-14 | $185.53 | $185.53 | 705,900 | — | — |
| 2022-10-13 | $191.76 | $191.76 | 2,252,100 | — | — |
| 2022-10-12 | $185.11 | $185.11 | 583,100 | — | — |
| 2022-10-11 | $186.68 | $186.68 | 1,072,800 | — | — |
| 2022-10-10 | $186.82 | $186.82 | 1,341,200 | — | — |
| 2022-10-07 | $195.81 | $195.81 | 844,400 | — | — |
| 2022-10-06 | $202.37 | $202.37 | 815,000 | — | — |
| 2022-10-05 | $201.02 | $201.02 | 1,116,700 | — | — |
| 2022-10-04 | $201.24 | $201.24 | 1,813,000 | — | — |
| 2022-10-03 | $196.79 | $196.79 | 1,414,200 | — | — |
| 2022-09-30 | $200.16 | $200.16 | 1,684,600 | — | — |
| 2022-09-29 | $209.39 | $209.39 | 1,073,900 | — | — |
| 2022-09-28 | $210.76 | $210.76 | 1,016,100 | — | — |
| 2022-09-27 | $202.61 | $202.61 | 806,800 | — | — |
| 2022-09-26 | $197.39 | $197.39 | 715,100 | — | — |
| 2022-09-23 | $200.78 | $200.78 | 544,900 | — | — |
| 2022-09-22 | $202.71 | $202.71 | 634,100 | — | — |
| 2022-09-21 | $206.39 | $206.39 | 472,700 | — | — |
| 2022-09-20 | $212.01 | $212.01 | 625,600 | — | — |
| 2022-09-19 | $216.00 | $216.00 | 952,300 | — | — |
| 2022-09-16 | $213.00 | $213.00 | 1,559,300 | — | — |
| 2022-09-15 | $208.48 | $208.48 | 778,700 | — | — |
| 2022-09-14 | $208.28 | $208.28 | 1,232,300 | — | — |
| 2022-09-13 | $206.59 | $206.59 | 2,288,700 | — | — |
| 2022-09-12 | $212.00 | $212.00 | 2,778,600 | — | — |
| 2022-09-09 | $223.27 | $223.27 | 712,700 | — | — |
| 2022-09-08 | $226.30 | $226.30 | 2,017,800 | — | — |
| 2022-09-07 | $208.86 | $208.86 | 1,262,600 | — | — |
| 2022-09-06 | $201.26 | $201.26 | 981,300 | — | — |
| 2022-09-02 | $205.45 | $205.45 | 644,400 | — | — |
| 2022-09-01 | $211.25 | $211.25 | 757,100 | — | — |
| 2022-08-31 | $206.67 | $206.67 | 705,700 | — | — |
| 2022-08-30 | $209.97 | $209.97 | 791,500 | — | — |
| 2022-08-29 | $209.03 | $209.03 | 753,800 | — | — |
| 2022-08-26 | $210.94 | $210.94 | 1,589,300 | — | — |
| 2022-08-25 | $213.92 | $213.92 | 795,700 | — | — |
| 2022-08-24 | $221.00 | $221.00 | 664,700 | — | — |
| 2022-08-23 | $216.89 | $216.89 | 749,900 | — | — |
| 2022-08-22 | $217.91 | $217.91 | 892,100 | — | — |
| 2022-08-19 | $215.97 | $215.97 | 881,800 | — | — |
| 2022-08-18 | $223.45 | $223.45 | 466,900 | — | — |
| 2022-08-17 | $223.13 | $223.13 | 518,300 | — | — |
| 2022-08-16 | $228.15 | $228.15 | 700,500 | — | — |
| 2022-08-15 | $231.01 | $231.01 | 731,900 | — | — |
| 2022-08-12 | $233.85 | $233.85 | 619,800 | — | — |
| 2022-08-11 | $229.39 | $229.39 | 736,900 | — | — |
| 2022-08-10 | $232.00 | $232.00 | 969,800 | — | — |
| 2022-08-09 | $223.37 | $223.37 | 1,117,900 | — | — |
| 2022-08-08 | $230.74 | $230.74 | 2,286,500 | — | — |
| 2022-08-05 | $218.58 | $218.58 | 1,356,700 | — | — |
| 2022-08-04 | $224.05 | $224.05 | 3,413,900 | — | — |
| 2022-08-03 | $212.01 | $212.01 | 8,549,500 | — | — |
| 2022-08-02 | $141.97 | $141.97 | 317,200 | — | — |
| 2022-08-01 | $139.95 | $139.95 | 438,200 | — | — |
| 2022-07-29 | $142.04 | $142.04 | 609,500 | — | — |
| 2022-07-28 | $143.52 | $143.52 | 542,400 | — | — |
| 2022-07-27 | $141.97 | $141.97 | 779,000 | — | — |
| 2022-07-26 | $140.00 | $140.00 | 674,500 | — | — |
| 2022-07-25 | $141.20 | $141.20 | 474,100 | — | — |
| 2022-07-22 | $143.21 | $143.21 | 550,600 | — | — |
| 2022-07-21 | $147.20 | $147.20 | 425,700 | — | — |
| 2022-07-20 | $146.56 | $146.56 | 436,600 | — | — |
| 2022-07-19 | $145.72 | $145.72 | 442,900 | — | — |
| 2022-07-18 | $140.64 | $140.64 | 556,600 | — | — |
| 2022-07-15 | $145.39 | $145.39 | 994,200 | — | — |
| 2022-07-14 | $138.54 | $138.54 | 739,300 | — | — |
| 2022-07-13 | $142.70 | $142.70 | 708,100 | — | — |
| 2022-07-12 | $145.85 | $145.85 | 781,800 | — | — |
| 2022-07-11 | $150.91 | $150.91 | 585,700 | — | — |
| 2022-07-08 | $152.49 | $152.49 | 577,600 | — | — |
| 2022-07-07 | $153.42 | $153.42 | 492,500 | — | — |
| 2022-07-06 | $150.00 | $150.00 | 711,500 | — | — |
| 2022-07-05 | $150.73 | $150.73 | 800,200 | — | — |
| 2022-07-01 | $148.25 | $148.25 | 568,300 | — | — |
| 2022-06-30 | $145.85 | $145.85 | 837,700 | — | — |
| 2022-06-29 | $145.43 | $145.43 | 441,000 | — | — |
| 2022-06-28 | $142.20 | $142.20 | 1,716,800 | — | — |
| 2022-06-27 | $146.49 | $146.49 | 1,198,000 | — | — |
| 2022-06-24 | $147.50 | $147.50 | 1,629,100 | — | — |
| 2022-06-23 | $146.30 | $146.30 | 825,700 | — | — |
| 2022-06-22 | $141.56 | $141.56 | 877,000 | — | — |
| 2022-06-21 | $139.02 | $139.02 | 1,059,800 | — | — |
| 2022-06-17 | $137.09 | $137.09 | 1,308,600 | — | — |
| 2022-06-16 | $134.82 | $134.82 | 876,800 | — | — |
| 2022-06-15 | $135.45 | $135.45 | 1,002,500 | — | — |
| 2022-06-14 | $133.52 | $133.52 | 1,303,500 | — | — |
| 2022-06-13 | $127.70 | $127.70 | 1,080,400 | — | — |
| 2022-06-10 | $132.11 | $132.11 | 834,100 | — | — |
| 2022-06-09 | $135.00 | $135.00 | 1,076,900 | — | — |
| 2022-06-08 | $139.40 | $139.40 | 842,800 | — | — |
| 2022-06-07 | $134.01 | $134.01 | 737,900 | — | — |
| 2022-06-06 | $131.63 | $131.63 | 1,348,100 | — | — |
| 2022-06-03 | $131.52 | $131.52 | 647,900 | — | — |
| 2022-06-02 | $125.50 | $125.50 | 522,600 | — | — |
| 2022-06-01 | $123.05 | $123.05 | 489,100 | — | — |
| 2022-05-31 | $125.80 | $125.80 | 1,006,100 | — | — |
| 2022-05-27 | $127.77 | $127.77 | 557,800 | — | — |
| 2022-05-26 | $125.60 | $125.60 | 330,300 | — | — |
| 2022-05-25 | $126.75 | $126.75 | 916,600 | — | — |
| 2022-05-24 | $127.05 | $127.05 | 536,400 | — | — |
| 2022-05-23 | $129.58 | $129.58 | 910,300 | — | — |
| 2022-05-20 | $132.27 | $132.27 | 1,168,800 | — | — |
| 2022-05-19 | $129.36 | $129.36 | 744,100 | — | — |
| 2022-05-18 | $128.31 | $128.31 | 660,900 | — | — |
| 2022-05-17 | $129.31 | $129.31 | 724,200 | — | — |
| 2022-05-16 | $124.87 | $124.87 | 939,600 | — | — |
| 2022-05-13 | $126.47 | $126.47 | 740,300 | — | — |
| 2022-05-12 | $121.33 | $121.33 | 1,047,500 | — | — |
| 2022-05-11 | $120.42 | $120.42 | 944,300 | — | — |
| 2022-05-10 | $128.18 | $128.18 | 1,013,200 | — | — |
| 2022-05-09 | $122.52 | $122.52 | 1,416,200 | — | — |
| 2022-05-06 | $134.75 | $134.75 | 596,500 | — | — |
| 2022-05-05 | $136.74 | $136.74 | 791,800 | — | — |
| 2022-05-04 | $143.43 | $143.43 | 942,600 | — | — |
| 2022-05-03 | $142.89 | $142.89 | 691,500 | — | — |
| 2022-05-02 | $139.05 | $139.05 | 843,900 | — | — |
| 2022-04-29 | $133.43 | $133.43 | 1,428,600 | — | — |
| 2022-04-28 | $143.16 | $143.16 | 1,893,100 | — | — |
| 2022-04-27 | $154.92 | $154.92 | 1,047,600 | — | — |
| 2022-04-26 | $155.00 | $155.00 | 977,200 | — | — |
| 2022-04-25 | $162.07 | $162.07 | 900,300 | — | — |
| 2022-04-22 | $167.00 | $167.00 | 784,100 | — | — |
| 2022-04-21 | $168.75 | $168.75 | 878,100 | — | — |
| 2022-04-20 | $167.95 | $167.95 | 528,200 | — | — |
| 2022-04-19 | $161.20 | $161.20 | 638,300 | — | — |
| 2022-04-18 | $156.68 | $156.68 | 654,800 | — | — |
| 2022-04-14 | $167.34 | $167.34 | 458,700 | — | — |
| 2022-04-13 | $168.46 | $168.46 | 579,000 | — | — |
| 2022-04-12 | $159.58 | $159.58 | 956,100 | — | — |
| 2022-04-11 | $157.43 | $157.43 | 610,100 | — | — |
| 2022-04-08 | $163.42 | $163.42 | 686,300 | — | — |
| 2022-04-07 | $162.25 | $162.25 | 1,047,500 | — | — |
| 2022-04-06 | $158.47 | $158.47 | 736,200 | — | — |
| 2022-04-05 | $159.91 | $159.91 | 661,400 | — | — |
| 2022-04-04 | $161.77 | $161.77 | 1,507,600 | — | — |
| 2022-04-01 | $169.29 | $169.29 | 1,789,100 | — | — |
| 2022-03-31 | $163.29 | $163.29 | 646,100 | — | — |
| 2022-03-30 | $165.24 | $165.24 | 553,400 | — | — |
| 2022-03-29 | $166.74 | $166.74 | 744,300 | — | — |
| 2022-03-28 | $161.65 | $161.65 | 664,700 | — | — |
| 2022-03-25 | $163.81 | $163.81 | 539,700 | — | — |
| 2022-03-24 | $163.70 | $163.70 | 865,300 | — | — |
| 2022-03-23 | $162.35 | $162.35 | 612,600 | — | — |
| 2022-03-22 | $163.83 | $163.83 | 729,900 | — | — |
| 2022-03-21 | $162.43 | $162.43 | 673,900 | — | — |
| 2022-03-18 | $165.25 | $165.25 | 1,035,400 | — | — |
| 2022-03-17 | $163.08 | $163.08 | 816,700 | — | — |
| 2022-03-16 | $158.97 | $158.97 | 539,700 | — | — |
| 2022-03-15 | $152.92 | $152.92 | 593,400 | — | — |
| 2022-03-14 | $151.80 | $151.80 | 726,700 | — | — |
| 2022-03-11 | $154.96 | $154.96 | 602,300 | — | — |
| 2022-03-10 | $160.56 | $160.56 | 773,000 | — | — |
| 2022-03-09 | $162.23 | $162.23 | 926,700 | — | — |
| 2022-03-08 | $162.00 | $162.00 | 1,007,300 | — | — |
| 2022-03-07 | $163.00 | $163.00 | 756,000 | — | — |
| 2022-03-04 | $164.44 | $164.44 | 1,516,200 | — | — |
| 2022-03-03 | $165.07 | $165.07 | 1,189,200 | — | — |
| 2022-03-02 | $163.20 | $163.20 | 427,100 | — | — |
| 2022-03-01 | $162.51 | $162.51 | 922,500 | — | — |
| 2022-02-28 | $157.85 | $157.85 | 786,400 | — | — |
| 2022-02-25 | $155.00 | $155.00 | 928,900 | — | — |
| 2022-02-24 | $152.89 | $152.89 | 1,245,300 | — | — |
| 2022-02-23 | $147.47 | $147.47 | 991,300 | — | — |
| 2022-02-22 | $146.81 | $146.81 | 951,600 | — | — |
| 2022-02-18 | $147.50 | $147.50 | 739,000 | — | — |
| 2022-02-17 | $149.95 | $149.95 | 722,700 | — | — |
| 2022-02-16 | $153.28 | $153.28 | 333,500 | — | — |
| 2022-02-15 | $153.30 | $153.30 | 580,100 | — | — |
| 2022-02-14 | $148.66 | $148.66 | 944,800 | — | — |
| 2022-02-11 | $150.76 | $150.76 | 972,700 | — | — |
| 2022-02-10 | $150.86 | $150.86 | 896,300 | — | — |
| 2022-02-09 | $151.40 | $151.40 | 779,800 | — | — |
| 2022-02-08 | $147.64 | $147.64 | 695,500 | — | — |
| 2022-02-07 | $148.65 | $148.65 | 489,500 | — | — |
| 2022-02-04 | $145.42 | $145.42 | 670,000 | — | — |
| 2022-02-03 | $142.51 | $142.51 | 469,400 | — | — |
| 2022-02-02 | $145.26 | $145.26 | 670,600 | — | — |
| 2022-02-01 | $144.93 | $144.93 | 1,137,500 | — | — |
| 2022-01-31 | $137.60 | $137.60 | 1,183,700 | — | — |
| 2022-01-28 | $132.09 | $132.09 | 929,800 | — | — |
| 2022-01-27 | $127.18 | $127.18 | 904,400 | — | — |
| 2022-01-26 | $130.12 | $130.12 | 774,000 | — | — |
| 2022-01-25 | $130.94 | $130.94 | 806,300 | — | — |
| 2022-01-24 | $136.53 | $136.53 | 986,600 | — | — |
| 2022-01-21 | $136.41 | $136.41 | 1,164,700 | — | — |
| 2022-01-20 | $138.31 | $138.31 | 576,300 | — | — |
| 2022-01-19 | $138.62 | $138.62 | 475,000 | — | — |
| 2022-01-18 | $139.19 | $139.19 | 647,500 | — | — |
| 2022-01-14 | $148.50 | $148.50 | 457,100 | — | — |
| 2022-01-13 | $148.00 | $148.00 | 606,300 | — | — |
| 2022-01-12 | $147.54 | $147.54 | 750,400 | — | — |
| 2022-01-11 | $148.03 | $148.03 | 674,100 | — | — |
| 2022-01-10 | $150.16 | $150.16 | 841,200 | — | — |
| 2022-01-07 | $148.13 | $148.13 | 594,200 | — | — |
| 2022-01-06 | $151.00 | $151.00 | 1,122,400 | — | — |
| 2022-01-05 | $155.09 | $155.09 | 886,800 | — | — |
| 2022-01-04 | $165.23 | $165.23 | 833,100 | — | — |
| 2022-01-03 | $173.91 | $173.91 | 993,200 | — | — |