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
- 1998-02-27 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 | $211.86 | $261.83 | 1,450,400 | — | — |
| 2022-12-29 | $215.74 | $266.63 | 1,323,900 | — | — |
| 2022-12-28 | $210.10 | $259.66 | 1,411,700 | — | — |
| 2022-12-27 | $210.90 | $260.65 | 1,550,000 | — | — |
| 2022-12-23 | $212.45 | $260.63 | 1,146,700 | — | — |
| 2022-12-22 | $210.60 | $258.36 | 2,212,200 | — | — |
| 2022-12-21 | $210.60 | $258.36 | 1,410,200 | — | — |
| 2022-12-20 | $208.69 | $256.02 | 1,307,500 | — | — |
| 2022-12-19 | $209.62 | $257.16 | 1,401,700 | — | — |
| 2022-12-16 | $213.45 | $261.86 | 3,724,100 | — | — |
| 2022-12-15 | $218.22 | $267.71 | 1,693,100 | — | — |
| 2022-12-14 | $219.85 | $269.71 | 1,902,800 | — | — |
| 2022-12-13 | $223.39 | $274.06 | 2,179,100 | — | — |
| 2022-12-12 | $215.87 | $264.83 | 1,847,700 | — | — |
| 2022-12-09 | $213.84 | $262.34 | 1,646,800 | — | — |
| 2022-12-08 | $212.25 | $260.39 | 2,465,300 | — | — |
| 2022-12-07 | $211.11 | $258.99 | 1,624,800 | — | — |
| 2022-12-06 | $212.52 | $260.72 | 1,672,200 | — | — |
| 2022-12-05 | $215.61 | $264.51 | 1,454,200 | — | — |
| 2022-12-02 | $219.37 | $269.12 | 1,354,400 | — | — |
| 2022-12-01 | $221.30 | $271.49 | 1,708,700 | — | — |
| 2022-11-30 | $221.25 | $271.43 | 3,889,200 | — | — |
| 2022-11-29 | $217.22 | $266.49 | 1,848,100 | — | — |
| 2022-11-28 | $213.90 | $262.41 | 1,367,200 | — | — |
| 2022-11-25 | $220.08 | $269.99 | 566,500 | — | — |
| 2022-11-23 | $218.25 | $267.75 | 1,210,500 | — | — |
| 2022-11-22 | $218.13 | $267.60 | 1,562,400 | — | — |
| 2022-11-21 | $219.91 | $269.79 | 1,682,400 | — | — |
| 2022-11-18 | $215.93 | $264.90 | 2,360,400 | — | — |
| 2022-11-17 | $216.34 | $265.41 | 2,144,600 | — | — |
| 2022-11-16 | $219.15 | $268.85 | 2,400,800 | — | — |
| 2022-11-15 | $219.58 | $269.38 | 2,152,200 | — | — |
| 2022-11-14 | $215.38 | $264.23 | 1,628,000 | — | — |
| 2022-11-11 | $223.26 | $273.90 | 1,915,700 | — | — |
| 2022-11-10 | $220.90 | $271.00 | 2,781,200 | — | — |
| 2022-11-09 | $201.04 | $246.64 | 1,530,300 | — | — |
| 2022-11-08 | $203.02 | $249.07 | 2,071,800 | — | — |
| 2022-11-07 | $202.02 | $247.84 | 1,828,800 | — | — |
| 2022-11-04 | $203.92 | $250.17 | 1,788,100 | — | — |
| 2022-11-03 | $201.33 | $246.99 | 1,703,800 | — | — |
| 2022-11-02 | $205.19 | $251.73 | 2,655,500 | — | — |
| 2022-11-01 | $207.88 | $255.03 | 1,907,000 | — | — |
| 2022-10-31 | $207.19 | $254.18 | 2,513,500 | — | — |
| 2022-10-28 | $204.71 | $251.14 | 2,613,600 | — | — |
| 2022-10-27 | $198.68 | $243.74 | 3,414,500 | — | — |
| 2022-10-26 | $196.92 | $241.58 | 2,512,300 | — | — |
| 2022-10-25 | $195.53 | $239.88 | 2,495,200 | — | — |
| 2022-10-24 | $185.40 | $227.45 | 1,856,400 | — | — |
| 2022-10-21 | $187.56 | $230.10 | 2,078,000 | — | — |
| 2022-10-20 | $188.00 | $230.64 | 2,515,600 | — | — |
| 2022-10-19 | $190.99 | $234.31 | 1,824,700 | — | — |
| 2022-10-18 | $197.22 | $241.95 | 3,253,400 | — | — |
| 2022-10-17 | $192.49 | $236.15 | 3,040,900 | — | — |
| 2022-10-14 | $185.78 | $227.92 | 2,466,400 | — | — |
| 2022-10-13 | $189.85 | $232.91 | 3,518,100 | — | — |
| 2022-10-12 | $183.79 | $225.47 | 2,572,500 | — | — |
| 2022-10-11 | $189.27 | $232.20 | 2,463,100 | — | — |
| 2022-10-10 | $189.58 | $232.58 | 1,992,300 | — | — |
| 2022-10-07 | $194.63 | $238.77 | 3,165,300 | — | — |
| 2022-10-06 | $203.07 | $247.32 | 2,908,700 | — | — |
| 2022-10-05 | $214.14 | $260.81 | 1,518,700 | — | — |
| 2022-10-04 | $220.08 | $268.04 | 2,032,800 | — | — |
| 2022-10-03 | $217.17 | $264.50 | 2,102,200 | — | — |
| 2022-09-30 | $214.70 | $261.49 | 2,501,700 | — | — |
| 2022-09-29 | $213.72 | $260.29 | 2,096,500 | — | — |
| 2022-09-28 | $221.06 | $269.23 | 1,988,800 | — | — |
| 2022-09-27 | $220.60 | $268.67 | 1,900,800 | — | — |
| 2022-09-26 | $221.37 | $269.61 | 2,146,900 | — | — |
| 2022-09-23 | $228.81 | $278.67 | 1,907,000 | — | — |
| 2022-09-22 | $232.78 | $283.51 | 1,446,000 | — | — |
| 2022-09-21 | $234.15 | $285.18 | 1,942,400 | — | — |
| 2022-09-20 | $237.90 | $289.74 | 2,093,000 | — | — |
| 2022-09-19 | $247.50 | $301.44 | 1,249,300 | — | — |
| 2022-09-16 | $245.89 | $299.47 | 3,287,400 | — | — |
| 2022-09-15 | $245.06 | $298.46 | 1,561,400 | — | — |
| 2022-09-14 | $251.82 | $306.70 | 2,087,000 | — | — |
| 2022-09-13 | $254.63 | $310.12 | 1,711,400 | — | — |
| 2022-09-12 | $265.09 | $322.86 | 946,100 | — | — |
| 2022-09-09 | $261.59 | $318.60 | 880,000 | — | — |
| 2022-09-08 | $261.67 | $318.69 | 1,518,700 | — | — |
| 2022-09-07 | $259.50 | $316.05 | 1,095,800 | — | — |
| 2022-09-06 | $254.18 | $309.57 | 1,163,700 | — | — |
| 2022-09-02 | $250.85 | $305.52 | 1,387,400 | — | — |
| 2022-09-01 | $257.64 | $313.79 | 1,590,500 | — | — |
| 2022-08-31 | $254.05 | $309.41 | 2,005,100 | — | — |
| 2022-08-30 | $253.40 | $308.62 | 1,211,100 | — | — |
| 2022-08-29 | $259.72 | $316.32 | 1,577,900 | — | — |
| 2022-08-26 | $261.19 | $318.11 | 1,227,300 | — | — |
| 2022-08-25 | $268.24 | $326.70 | 1,367,400 | — | — |
| 2022-08-24 | $264.48 | $322.12 | 1,372,900 | — | — |
| 2022-08-23 | $265.23 | $323.03 | 971,000 | — | — |
| 2022-08-22 | $269.75 | $328.53 | 946,800 | — | — |
| 2022-08-19 | $274.41 | $334.21 | 2,110,700 | — | — |
| 2022-08-18 | $275.49 | $335.53 | 1,139,000 | — | — |
| 2022-08-17 | $277.46 | $337.92 | 1,059,000 | — | — |
| 2022-08-16 | $278.45 | $339.13 | 1,183,500 | — | — |
| 2022-08-15 | $281.52 | $342.87 | 1,329,100 | — | — |
| 2022-08-12 | $277.72 | $338.24 | 1,110,000 | — | — |
| 2022-08-11 | $273.95 | $333.65 | 1,260,400 | — | — |
| 2022-08-10 | $277.79 | $338.33 | 1,350,800 | — | — |
| 2022-08-09 | $276.18 | $336.37 | 1,459,800 | — | — |
| 2022-08-08 | $273.00 | $332.49 | 968,900 | — | — |
| 2022-08-05 | $272.19 | $331.51 | 1,156,400 | — | — |
| 2022-08-04 | $271.27 | $330.39 | 1,257,800 | — | — |
| 2022-08-03 | $268.83 | $327.41 | 1,370,200 | — | — |
| 2022-08-02 | $266.63 | $324.73 | 1,681,000 | — | — |
| 2022-08-01 | $268.62 | $327.16 | 1,323,100 | — | — |
| 2022-07-29 | $270.83 | $329.85 | 1,821,200 | — | — |
| 2022-07-28 | $268.90 | $327.50 | 2,589,500 | — | — |
| 2022-07-27 | $258.28 | $314.56 | 1,505,400 | — | — |
| 2022-07-26 | $258.98 | $315.42 | 1,579,700 | — | — |
| 2022-07-25 | $257.34 | $313.42 | 1,593,300 | — | — |
| 2022-07-22 | $259.60 | $316.17 | 1,587,500 | — | — |
| 2022-07-21 | $255.40 | $311.06 | 1,290,300 | — | — |
| 2022-07-20 | $249.74 | $304.16 | 1,573,500 | — | — |
| 2022-07-19 | $257.16 | $313.20 | 1,506,300 | — | — |
| 2022-07-18 | $249.25 | $303.57 | 1,608,200 | — | — |
| 2022-07-15 | $257.20 | $313.25 | 1,181,100 | — | — |
| 2022-07-14 | $256.51 | $312.41 | 1,579,200 | — | — |
| 2022-07-13 | $255.92 | $311.69 | 1,188,500 | — | — |
| 2022-07-12 | $255.49 | $311.17 | 1,650,900 | — | — |
| 2022-07-11 | $257.99 | $314.21 | 1,299,500 | — | — |
| 2022-07-08 | $255.01 | $310.58 | 936,000 | — | — |
| 2022-07-07 | $257.18 | $313.23 | 1,089,600 | — | — |
| 2022-07-06 | $258.23 | $314.50 | 1,170,900 | — | — |
| 2022-07-05 | $255.94 | $311.71 | 1,321,600 | — | — |
| 2022-07-01 | $258.40 | $314.71 | 1,363,200 | — | — |
| 2022-06-30 | $255.59 | $311.29 | 1,938,100 | — | — |
| 2022-06-29 | $253.16 | $308.33 | 1,863,700 | — | — |
| 2022-06-28 | $252.93 | $308.05 | 1,601,700 | — | — |
| 2022-06-27 | $259.33 | $315.84 | 2,018,900 | — | — |
| 2022-06-24 | $261.65 | $318.67 | 3,131,500 | — | — |
| 2022-06-23 | $258.31 | $314.60 | 2,553,100 | — | — |
| 2022-06-22 | $252.01 | $306.93 | 3,130,200 | — | — |
| 2022-06-21 | $246.85 | $300.64 | 2,502,000 | — | — |
| 2022-06-17 | $236.17 | $287.64 | 4,291,800 | — | — |
| 2022-06-16 | $234.18 | $285.21 | 1,668,500 | — | — |
| 2022-06-15 | $241.40 | $292.26 | 2,076,700 | — | — |
| 2022-06-14 | $234.49 | $283.90 | 2,584,900 | — | — |
| 2022-06-13 | $240.03 | $290.61 | 2,272,900 | — | — |
| 2022-06-10 | $251.01 | $303.90 | 2,188,200 | — | — |
| 2022-06-09 | $260.20 | $315.03 | 2,050,700 | — | — |
| 2022-06-08 | $264.46 | $320.18 | 1,550,400 | — | — |
| 2022-06-07 | $266.15 | $322.23 | 2,135,100 | — | — |
| 2022-06-06 | $267.36 | $323.69 | 4,197,100 | — | — |
| 2022-06-03 | $266.73 | $322.93 | 7,332,200 | — | — |
| 2022-06-02 | $262.36 | $317.64 | 2,781,800 | — | — |
| 2022-06-01 | $252.56 | $305.78 | 1,418,000 | — | — |
| 2022-05-31 | $256.13 | $310.10 | 2,829,600 | — | — |
| 2022-05-27 | $260.96 | $315.95 | 1,786,300 | — | — |
| 2022-05-26 | $254.69 | $308.36 | 1,487,200 | — | — |
| 2022-05-25 | $260.29 | $315.13 | 2,392,900 | — | — |
| 2022-05-24 | $258.52 | $312.99 | 2,174,400 | — | — |
| 2022-05-23 | $249.42 | $301.97 | 1,697,400 | — | — |
| 2022-05-20 | $244.28 | $295.75 | 2,853,900 | — | — |
| 2022-05-19 | $233.25 | $282.40 | 1,825,900 | — | — |
| 2022-05-18 | $230.63 | $279.23 | 1,623,800 | — | — |
| 2022-05-17 | $233.00 | $282.09 | 1,728,500 | — | — |
| 2022-05-16 | $230.22 | $278.73 | 1,203,100 | — | — |
| 2022-05-13 | $232.66 | $281.68 | 2,229,500 | — | — |
| 2022-05-12 | $225.50 | $273.01 | 2,193,700 | — | — |
| 2022-05-11 | $224.72 | $272.07 | 2,104,200 | — | — |
| 2022-05-10 | $224.75 | $272.11 | 2,411,700 | — | — |
| 2022-05-09 | $231.09 | $279.78 | 2,423,300 | — | — |
| 2022-05-06 | $244.07 | $295.50 | 1,843,000 | — | — |
| 2022-05-05 | $241.48 | $292.36 | 1,375,900 | — | — |
| 2022-05-04 | $245.64 | $297.40 | 1,098,500 | — | — |
| 2022-05-03 | $241.01 | $291.79 | 1,367,100 | — | — |
| 2022-05-02 | $236.95 | $286.88 | 2,127,600 | — | — |
| 2022-04-29 | $241.02 | $291.80 | 2,151,900 | — | — |
| 2022-04-28 | $252.18 | $305.32 | 2,417,400 | — | — |
| 2022-04-27 | $252.85 | $306.13 | 2,049,600 | — | — |
| 2022-04-26 | $254.82 | $308.51 | 1,883,300 | — | — |
| 2022-04-25 | $259.52 | $314.20 | 1,656,800 | — | — |
| 2022-04-22 | $261.90 | $317.08 | 1,664,500 | — | — |
| 2022-04-21 | $266.75 | $322.96 | 1,712,400 | — | — |
| 2022-04-20 | $267.59 | $323.97 | 1,807,500 | — | — |
| 2022-04-19 | $258.77 | $313.29 | 1,308,500 | — | — |
| 2022-04-18 | $253.91 | $307.41 | 1,072,500 | — | — |
| 2022-04-14 | $255.54 | $309.38 | 2,312,200 | — | — |
| 2022-04-13 | $257.16 | $311.35 | 1,317,800 | — | — |
| 2022-04-12 | $257.18 | $311.37 | 1,518,100 | — | — |
| 2022-04-11 | $263.31 | $317.10 | 2,158,500 | — | — |
| 2022-04-08 | $266.41 | $320.83 | 1,559,100 | — | — |
| 2022-04-07 | $265.73 | $320.01 | 1,752,400 | — | — |
| 2022-04-06 | $268.62 | $323.49 | 2,749,700 | — | — |
| 2022-04-05 | $262.92 | $316.63 | 1,956,200 | — | — |
| 2022-04-04 | $257.83 | $310.50 | 1,989,800 | — | — |
| 2022-04-01 | $256.95 | $309.44 | 1,636,200 | — | — |
| 2022-03-31 | $251.22 | $302.54 | 3,315,600 | — | — |
| 2022-03-30 | $250.87 | $302.12 | 1,385,400 | — | — |
| 2022-03-29 | $250.55 | $301.73 | 1,917,500 | — | — |
| 2022-03-28 | $245.03 | $295.08 | 1,382,800 | — | — |
| 2022-03-25 | $240.69 | $289.86 | 1,530,200 | — | — |
| 2022-03-24 | $235.49 | $283.59 | 2,081,200 | — | — |
| 2022-03-23 | $234.00 | $281.80 | 1,968,600 | — | — |
| 2022-03-22 | $239.67 | $288.63 | 1,909,800 | — | — |
| 2022-03-21 | $241.64 | $291.00 | 1,601,400 | — | — |
| 2022-03-18 | $242.53 | $292.07 | 3,668,100 | — | — |
| 2022-03-17 | $245.14 | $295.21 | 1,876,100 | — | — |
| 2022-03-16 | $239.63 | $288.58 | 1,902,000 | — | — |
| 2022-03-15 | $236.21 | $284.46 | 1,422,300 | — | — |
| 2022-03-14 | $234.93 | $282.92 | 1,652,400 | — | — |
| 2022-03-11 | $234.84 | $282.81 | 1,889,000 | — | — |
| 2022-03-10 | $232.80 | $280.35 | 1,300,300 | — | — |
| 2022-03-09 | $233.11 | $280.73 | 1,481,200 | — | — |
| 2022-03-08 | $227.97 | $274.54 | 2,058,000 | — | — |
| 2022-03-07 | $232.02 | $279.41 | 1,499,200 | — | — |
| 2022-03-04 | $238.28 | $286.95 | 2,396,600 | — | — |
| 2022-03-03 | $235.24 | $283.29 | 2,702,600 | — | — |
| 2022-03-02 | $231.00 | $278.19 | 2,160,300 | — | — |
| 2022-03-01 | $228.55 | $275.24 | 2,467,300 | — | — |
| 2022-02-28 | $226.87 | $273.21 | 3,690,400 | — | — |
| 2022-02-25 | $233.66 | $281.39 | 2,309,500 | — | — |
| 2022-02-24 | $231.75 | $279.09 | 2,699,700 | — | — |
| 2022-02-23 | $227.45 | $273.91 | 1,934,000 | — | — |
| 2022-02-22 | $228.37 | $275.02 | 2,521,600 | — | — |
| 2022-02-18 | $228.44 | $275.10 | 2,705,400 | — | — |
| 2022-02-17 | $228.67 | $275.38 | 1,721,100 | — | — |
| 2022-02-16 | $232.33 | $279.79 | 1,275,700 | — | — |
| 2022-02-15 | $233.39 | $281.06 | 1,696,300 | — | — |
| 2022-02-14 | $234.29 | $282.15 | 1,810,100 | — | — |
| 2022-02-11 | $236.90 | $285.29 | 2,379,600 | — | — |
| 2022-02-10 | $242.51 | $292.05 | 1,453,100 | — | — |
| 2022-02-09 | $249.89 | $300.93 | 1,824,700 | — | — |
| 2022-02-08 | $245.32 | $295.43 | 1,303,800 | — | — |
| 2022-02-07 | $246.26 | $296.56 | 1,171,600 | — | — |
| 2022-02-04 | $246.43 | $296.77 | 1,275,900 | — | — |
| 2022-02-03 | $250.70 | $301.91 | 1,367,300 | — | — |
| 2022-02-02 | $252.34 | $303.89 | 1,446,000 | — | — |
| 2022-02-01 | $250.15 | $301.25 | 1,665,800 | — | — |
| 2022-01-31 | $251.50 | $302.87 | 2,665,000 | — | — |
| 2022-01-28 | $246.77 | $297.18 | 2,106,700 | — | — |
| 2022-01-27 | $236.43 | $284.73 | 2,722,300 | — | — |
| 2022-01-26 | $242.60 | $292.16 | 2,325,000 | — | — |
| 2022-01-25 | $250.53 | $301.71 | 2,065,700 | — | — |
| 2022-01-24 | $248.40 | $299.14 | 2,708,800 | — | — |
| 2022-01-21 | $244.76 | $294.76 | 3,504,900 | — | — |
| 2022-01-20 | $245.94 | $296.18 | 2,120,900 | — | — |
| 2022-01-19 | $249.00 | $299.86 | 2,200,000 | — | — |
| 2022-01-18 | $250.23 | $301.34 | 2,523,600 | — | — |
| 2022-01-14 | $250.62 | $301.81 | 2,549,900 | — | — |
| 2022-01-13 | $255.44 | $307.62 | 1,728,000 | — | — |
| 2022-01-12 | $259.39 | $312.38 | 1,876,900 | — | — |
| 2022-01-11 | $260.49 | $313.70 | 1,884,300 | — | — |
| 2022-01-10 | $264.41 | $318.42 | 2,113,500 | — | — |
| 2022-01-07 | $266.58 | $321.03 | 2,244,300 | — | — |
| 2022-01-06 | $264.89 | $319.00 | 2,473,100 | — | — |
| 2022-01-05 | $264.57 | $318.61 | 4,486,100 | — | — |
| 2022-01-04 | $282.77 | $340.53 | 1,813,300 | — | — |
| 2022-01-03 | $286.38 | $344.88 | 1,597,900 | — | — |