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
- 2000-09-28 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 | $232.99 | $486.51 | 54,700 | — | — |
| 2022-12-29 | $242.33 | $506.01 | 48,700 | — | — |
| 2022-12-28 | $243.60 | $508.66 | 44,200 | — | — |
| 2022-12-27 | $250.48 | $523.03 | 67,000 | — | — |
| 2022-12-23 | $253.15 | $528.60 | 29,600 | — | — |
| 2022-12-22 | $248.01 | $517.87 | 101,000 | — | — |
| 2022-12-21 | $246.60 | $514.93 | 53,700 | — | — |
| 2022-12-20 | $239.59 | $500.29 | 51,300 | — | — |
| 2022-12-19 | $238.67 | $498.37 | 66,300 | — | — |
| 2022-12-16 | $235.96 | $492.71 | 103,700 | — | — |
| 2022-12-15 | $238.56 | $498.14 | 58,200 | — | — |
| 2022-12-14 | $246.69 | $515.11 | 133,700 | — | — |
| 2022-12-13 | $251.13 | $524.38 | 68,300 | — | — |
| 2022-12-12 | $247.35 | $516.49 | 32,700 | — | — |
| 2022-12-09 | $245.55 | $512.73 | 68,900 | — | — |
| 2022-12-08 | $250.82 | $523.74 | 37,800 | — | — |
| 2022-12-07 | $249.66 | $521.31 | 103,000 | — | — |
| 2022-12-06 | $250.22 | $522.48 | 69,400 | — | — |
| 2022-12-05 | $240.99 | $503.21 | 67,200 | — | — |
| 2022-12-02 | $245.98 | $513.63 | 60,400 | — | — |
| 2022-12-01 | $248.30 | $518.48 | 87,800 | — | — |
| 2022-11-30 | $247.29 | $516.37 | 124,800 | — | — |
| 2022-11-29 | $237.61 | $496.15 | 88,600 | — | — |
| 2022-11-28 | $239.58 | $500.27 | 42,000 | — | — |
| 2022-11-25 | $240.40 | $501.98 | 30,500 | — | — |
| 2022-11-23 | $241.50 | $504.28 | 130,700 | — | — |
| 2022-11-22 | $235.66 | $492.08 | 86,300 | — | — |
| 2022-11-21 | $240.33 | $501.83 | 40,200 | — | — |
| 2022-11-18 | $241.52 | $504.32 | 64,600 | — | — |
| 2022-11-17 | $240.96 | $503.15 | 45,200 | — | — |
| 2022-11-16 | $245.23 | $512.06 | 88,400 | — | — |
| 2022-11-15 | $245.96 | $513.59 | 62,200 | — | — |
| 2022-11-14 | $243.68 | $508.83 | 50,400 | — | — |
| 2022-11-11 | $241.48 | $504.23 | 48,800 | — | — |
| 2022-11-10 | $237.74 | $496.42 | 31,000 | — | — |
| 2022-11-09 | $229.69 | $479.62 | 62,500 | — | — |
| 2022-11-08 | $230.07 | $480.41 | 48,400 | — | — |
| 2022-11-07 | $225.90 | $471.70 | 77,200 | — | — |
| 2022-11-04 | $228.91 | $477.99 | 41,800 | — | — |
| 2022-11-03 | $223.41 | $466.50 | 78,700 | — | — |
| 2022-11-02 | $228.90 | $477.97 | 27,900 | — | — |
| 2022-11-01 | $234.07 | $488.76 | 28,900 | — | — |
| 2022-10-31 | $233.42 | $487.40 | 41,400 | — | — |
| 2022-10-28 | $226.29 | $472.52 | 31,100 | — | — |
| 2022-10-27 | $224.05 | $467.84 | 44,600 | — | — |
| 2022-10-26 | $222.86 | $465.35 | 39,700 | — | — |
| 2022-10-25 | $221.01 | $461.49 | 70,700 | — | — |
| 2022-10-24 | $227.06 | $474.12 | 64,300 | — | — |
| 2022-10-21 | $220.42 | $460.26 | 35,800 | — | — |
| 2022-10-20 | $215.91 | $450.84 | 38,200 | — | — |
| 2022-10-19 | $215.26 | $449.48 | 37,700 | — | — |
| 2022-10-18 | $218.59 | $456.44 | 45,700 | — | — |
| 2022-10-17 | $217.39 | $453.93 | 32,300 | — | — |
| 2022-10-14 | $211.99 | $442.66 | 43,600 | — | — |
| 2022-10-13 | $211.95 | $442.57 | 126,100 | — | — |
| 2022-10-12 | $206.48 | $431.15 | 38,500 | — | — |
| 2022-10-11 | $204.85 | $427.75 | 45,700 | — | — |
| 2022-10-10 | $207.47 | $433.22 | 89,000 | — | — |
| 2022-10-07 | $208.37 | $435.10 | 34,700 | — | — |
| 2022-10-06 | $208.95 | $436.31 | 38,100 | — | — |
| 2022-10-05 | $206.62 | $431.44 | 91,600 | — | — |
| 2022-10-04 | $208.56 | $435.49 | 52,600 | — | — |
| 2022-10-03 | $203.90 | $425.76 | 20,000 | — | — |
| 2022-09-30 | $196.17 | $409.62 | 75,700 | — | — |
| 2022-09-29 | $199.28 | $416.12 | 50,200 | — | — |
| 2022-09-28 | $202.27 | $422.36 | 46,400 | — | — |
| 2022-09-27 | $200.16 | $417.95 | 57,200 | — | — |
| 2022-09-26 | $193.32 | $403.67 | 42,400 | — | — |
| 2022-09-23 | $201.41 | $420.56 | 33,900 | — | — |
| 2022-09-22 | $210.27 | $439.06 | 30,200 | — | — |
| 2022-09-21 | $212.92 | $444.60 | 29,400 | — | — |
| 2022-09-20 | $216.17 | $451.38 | 29,500 | — | — |
| 2022-09-19 | $217.21 | $453.56 | 40,900 | — | — |
| 2022-09-16 | $215.37 | $449.71 | 49,400 | — | — |
| 2022-09-15 | $216.38 | $451.82 | 47,600 | — | — |
| 2022-09-14 | $218.11 | $455.44 | 36,500 | — | — |
| 2022-09-13 | $217.81 | $454.81 | 36,000 | — | — |
| 2022-09-12 | $223.26 | $466.19 | 33,800 | — | — |
| 2022-09-09 | $220.01 | $459.40 | 159,700 | — | — |
| 2022-09-08 | $215.80 | $450.61 | 43,400 | — | — |
| 2022-09-07 | $214.57 | $448.04 | 46,100 | — | — |
| 2022-09-06 | $211.34 | $441.30 | 28,000 | — | — |
| 2022-09-02 | $214.31 | $447.50 | 42,400 | — | — |
| 2022-09-01 | $210.78 | $440.13 | 63,200 | — | — |
| 2022-08-31 | $211.47 | $441.57 | 47,800 | — | — |
| 2022-08-30 | $213.13 | $445.04 | 42,400 | — | — |
| 2022-08-29 | $217.50 | $454.16 | 41,200 | — | — |
| 2022-08-26 | $222.53 | $464.66 | 58,200 | — | — |
| 2022-08-25 | $220.83 | $461.11 | 35,000 | — | — |
| 2022-08-24 | $216.49 | $452.05 | 47,000 | — | — |
| 2022-08-23 | $217.69 | $454.56 | 60,500 | — | — |
| 2022-08-22 | $214.91 | $448.75 | 56,900 | — | — |
| 2022-08-19 | $218.97 | $457.23 | 61,600 | — | — |
| 2022-08-18 | $222.55 | $464.71 | 98,000 | — | — |
| 2022-08-17 | $223.45 | $466.59 | 60,900 | — | — |
| 2022-08-16 | $221.46 | $462.43 | 56,500 | — | — |
| 2022-08-15 | $219.97 | $459.32 | 71,400 | — | — |
| 2022-08-12 | $215.10 | $449.15 | 85,100 | — | — |
| 2022-08-11 | $213.83 | $446.50 | 60,700 | — | — |
| 2022-08-10 | $208.31 | $434.97 | 46,400 | — | — |
| 2022-08-09 | $204.70 | $427.43 | 89,700 | — | — |
| 2022-08-08 | $204.48 | $426.97 | 58,400 | — | — |
| 2022-08-05 | $199.50 | $416.58 | 47,100 | — | — |
| 2022-08-04 | $197.27 | $411.92 | 103,600 | — | — |
| 2022-08-03 | $193.63 | $404.32 | 41,000 | — | — |
| 2022-08-02 | $190.50 | $397.78 | 128,400 | — | — |
| 2022-08-01 | $190.00 | $396.74 | 111,800 | — | — |
| 2022-07-29 | $187.81 | $392.17 | 87,600 | — | — |
| 2022-07-28 | $188.84 | $394.32 | 57,800 | — | — |
| 2022-07-27 | $186.33 | $389.08 | 41,300 | — | — |
| 2022-07-26 | $185.10 | $386.51 | 52,400 | — | — |
| 2022-07-25 | $187.12 | $390.73 | 41,700 | — | — |
| 2022-07-22 | $186.50 | $389.43 | 62,200 | — | — |
| 2022-07-21 | $186.54 | $389.51 | 42,100 | — | — |
| 2022-07-20 | $187.91 | $392.37 | 42,200 | — | — |
| 2022-07-19 | $190.41 | $397.59 | 60,300 | — | — |
| 2022-07-18 | $189.28 | $395.24 | 46,000 | — | — |
| 2022-07-15 | $186.97 | $390.41 | 61,200 | — | — |
| 2022-07-14 | $185.03 | $386.36 | 38,200 | — | — |
| 2022-07-13 | $185.26 | $386.84 | 33,700 | — | — |
| 2022-07-12 | $184.24 | $384.71 | 60,400 | — | — |
| 2022-07-11 | $188.99 | $394.63 | 51,000 | — | — |
| 2022-07-08 | $193.41 | $403.86 | 63,400 | — | — |
| 2022-07-07 | $192.78 | $402.54 | 51,500 | — | — |
| 2022-07-06 | $194.54 | $406.22 | 75,000 | — | — |
| 2022-07-05 | $192.20 | $401.33 | 72,600 | — | — |
| 2022-07-01 | $197.83 | $413.09 | 78,700 | — | — |
| 2022-06-30 | $196.39 | $410.08 | 77,100 | — | — |
| 2022-06-29 | $204.83 | $427.71 | 69,800 | — | — |
| 2022-06-28 | $206.78 | $431.78 | 49,700 | — | — |
| 2022-06-27 | $209.99 | $438.48 | 73,300 | — | — |
| 2022-06-24 | $211.99 | $442.66 | 35,700 | — | — |
| 2022-06-23 | $206.03 | $430.21 | 67,800 | — | — |
| 2022-06-22 | $203.05 | $423.99 | 60,700 | — | — |
| 2022-06-21 | $205.81 | $429.75 | 72,400 | — | — |
| 2022-06-17 | $204.10 | $426.18 | 52,000 | — | — |
| 2022-06-16 | $202.45 | $422.74 | 60,700 | — | — |
| 2022-06-15 | $211.37 | $441.36 | 61,200 | — | — |
| 2022-06-14 | $204.99 | $428.04 | 57,800 | — | — |
| 2022-06-13 | $203.31 | $424.53 | 77,000 | — | — |
| 2022-06-10 | $206.72 | $431.65 | 107,700 | — | — |
| 2022-06-09 | $213.46 | $445.73 | 54,900 | — | — |
| 2022-06-08 | $214.24 | $447.35 | 86,400 | — | — |
| 2022-06-07 | $216.00 | $451.03 | 113,300 | — | — |
| 2022-06-06 | $216.20 | $451.45 | 20,000 | — | — |
| 2022-06-03 | $218.85 | $456.98 | 68,600 | — | — |
| 2022-06-02 | $220.99 | $461.45 | 103,000 | — | — |
| 2022-06-01 | $217.69 | $454.56 | 47,400 | — | — |
| 2022-05-31 | $217.29 | $453.72 | 124,900 | — | — |
| 2022-05-27 | $216.39 | $451.84 | 71,900 | — | — |
| 2022-05-26 | $218.45 | $440.67 | 69,000 | — | — |
| 2022-05-25 | $214.27 | $432.24 | 110,900 | — | — |
| 2022-05-24 | $212.13 | $427.92 | 86,200 | — | — |
| 2022-05-23 | $215.01 | $433.73 | 79,700 | — | — |
| 2022-05-20 | $214.25 | $432.20 | 106,500 | — | — |
| 2022-05-19 | $216.21 | $436.15 | 46,600 | — | — |
| 2022-05-18 | $213.93 | $431.55 | 40,900 | — | — |
| 2022-05-17 | $224.77 | $453.42 | 128,600 | — | — |
| 2022-05-16 | $216.50 | $436.74 | 81,500 | — | — |
| 2022-05-13 | $209.91 | $423.44 | 85,500 | — | — |
| 2022-05-12 | $207.40 | $418.38 | 55,300 | — | — |
| 2022-05-11 | $203.67 | $410.86 | 76,300 | — | — |
| 2022-05-10 | $203.79 | $411.10 | 49,200 | — | — |
| 2022-05-09 | $203.49 | $410.49 | 103,700 | — | — |
| 2022-05-06 | $207.96 | $419.51 | 56,500 | — | — |
| 2022-05-05 | $210.00 | $423.62 | 82,800 | — | — |
| 2022-05-04 | $216.53 | $436.80 | 74,200 | — | — |
| 2022-05-03 | $212.05 | $427.76 | 58,000 | — | — |
| 2022-05-02 | $215.99 | $435.71 | 58,100 | — | — |
| 2022-04-29 | $218.22 | $440.21 | 85,800 | — | — |
| 2022-04-28 | $221.00 | $445.81 | 207,000 | — | — |
| 2022-04-27 | $213.85 | $431.39 | 135,700 | — | — |
| 2022-04-26 | $209.04 | $421.69 | 68,700 | — | — |
| 2022-04-25 | $203.54 | $410.59 | 44,400 | — | — |
| 2022-04-22 | $204.91 | $413.36 | 114,800 | — | — |
| 2022-04-21 | $204.94 | $413.42 | 58,200 | — | — |
| 2022-04-20 | $206.67 | $416.91 | 46,900 | — | — |
| 2022-04-19 | $208.07 | $419.73 | 78,500 | — | — |
| 2022-04-18 | $207.37 | $418.32 | 19,500 | — | — |
| 2022-04-14 | $207.22 | $418.02 | 22,000 | — | — |
| 2022-04-13 | $208.98 | $421.57 | 53,100 | — | — |
| 2022-04-12 | $205.96 | $415.47 | 15,100 | — | — |
| 2022-04-11 | $203.67 | $410.86 | 19,400 | — | — |
| 2022-04-08 | $202.63 | $408.76 | 31,700 | — | — |
| 2022-04-07 | $206.60 | $416.77 | 32,400 | — | — |
| 2022-04-06 | $208.41 | $420.42 | 35,600 | — | — |
| 2022-04-05 | $216.91 | $437.56 | 31,500 | — | — |
| 2022-04-04 | $221.84 | $447.51 | 31,400 | — | — |
| 2022-04-01 | $227.11 | $458.14 | 71,000 | — | — |
| 2022-03-31 | $221.60 | $447.02 | 77,300 | — | — |
| 2022-03-30 | $216.76 | $437.26 | 22,700 | — | — |
| 2022-03-29 | $217.43 | $438.61 | 40,500 | — | — |
| 2022-03-28 | $218.31 | $440.39 | 23,000 | — | — |
| 2022-03-25 | $217.13 | $438.01 | 23,500 | — | — |
| 2022-03-24 | $215.06 | $433.83 | 39,800 | — | — |
| 2022-03-23 | $211.45 | $426.55 | 23,500 | — | — |
| 2022-03-22 | $213.00 | $429.68 | 28,000 | — | — |
| 2022-03-21 | $207.77 | $419.13 | 15,000 | — | — |
| 2022-03-18 | $208.64 | $420.88 | 27,300 | — | — |
| 2022-03-17 | $200.15 | $403.75 | 40,700 | — | — |
| 2022-03-16 | $198.28 | $399.98 | 43,500 | — | — |
| 2022-03-15 | $194.92 | $393.20 | 84,200 | — | — |
| 2022-03-14 | $192.50 | $388.32 | 17,200 | — | — |
| 2022-03-11 | $190.80 | $384.89 | 36,900 | — | — |
| 2022-03-10 | $190.46 | $384.21 | 27,600 | — | — |
| 2022-03-09 | $193.19 | $389.71 | 30,800 | — | — |
| 2022-03-08 | $184.36 | $371.90 | 48,500 | — | — |
| 2022-03-07 | $186.40 | $376.02 | 44,400 | — | — |
| 2022-03-04 | $202.97 | $409.44 | 23,400 | — | — |
| 2022-03-03 | $211.27 | $426.19 | 24,900 | — | — |
| 2022-03-02 | $215.27 | $434.26 | 50,300 | — | — |
| 2022-03-01 | $208.57 | $420.74 | 32,800 | — | — |
| 2022-02-28 | $215.94 | $435.61 | 62,600 | — | — |
| 2022-02-25 | $212.92 | $429.51 | 46,400 | — | — |
| 2022-02-24 | $207.68 | $418.94 | 51,800 | — | — |
| 2022-02-23 | $211.20 | $426.05 | 50,700 | — | — |
| 2022-02-22 | $219.35 | $442.49 | 46,900 | — | — |
| 2022-02-18 | $220.02 | $443.84 | 50,400 | — | — |
| 2022-02-17 | $222.07 | $447.97 | 26,700 | — | — |
| 2022-02-16 | $223.74 | $451.34 | 27,000 | — | — |
| 2022-02-15 | $221.42 | $446.66 | 25,200 | — | — |
| 2022-02-14 | $218.11 | $439.98 | 24,900 | — | — |
| 2022-02-11 | $218.15 | $440.07 | 41,200 | — | — |
| 2022-02-10 | $221.11 | $446.04 | 30,100 | — | — |
| 2022-02-09 | $219.82 | $443.43 | 28,000 | — | — |
| 2022-02-08 | $213.70 | $431.09 | 26,900 | — | — |
| 2022-02-07 | $206.64 | $416.85 | 6,300 | — | — |
| 2022-02-04 | $204.80 | $413.13 | 29,500 | — | — |
| 2022-02-03 | $206.40 | $416.36 | 10,100 | — | — |
| 2022-02-02 | $206.97 | $417.51 | 35,300 | — | — |
| 2022-02-01 | $205.28 | $414.10 | 20,200 | — | — |
| 2022-01-31 | $203.16 | $409.83 | 21,400 | — | — |
| 2022-01-28 | $197.56 | $398.53 | 20,500 | — | — |
| 2022-01-27 | $193.26 | $389.86 | 55,500 | — | — |
| 2022-01-26 | $194.73 | $392.82 | 113,800 | — | — |
| 2022-01-25 | $194.48 | $392.32 | 23,300 | — | — |
| 2022-01-24 | $193.64 | $390.62 | 27,500 | — | — |
| 2022-01-21 | $197.54 | $398.49 | 39,900 | — | — |
| 2022-01-20 | $198.91 | $401.25 | 28,100 | — | — |
| 2022-01-19 | $198.88 | $401.19 | 37,900 | — | — |
| 2022-01-18 | $207.59 | $418.76 | 26,600 | — | — |
| 2022-01-14 | $215.73 | $435.18 | 41,900 | — | — |
| 2022-01-13 | $210.59 | $424.81 | 28,800 | — | — |
| 2022-01-12 | $209.25 | $422.11 | 17,200 | — | — |
| 2022-01-11 | $207.79 | $419.17 | 15,900 | — | — |
| 2022-01-10 | $212.97 | $429.62 | 15,700 | — | — |
| 2022-01-07 | $212.03 | $427.72 | 21,200 | — | — |
| 2022-01-06 | $212.36 | $428.39 | 27,500 | — | — |
| 2022-01-05 | $207.40 | $418.38 | 25,300 | — | — |
| 2022-01-04 | $205.40 | $414.35 | 13,800 | — | — |
| 2022-01-03 | $205.74 | $415.03 | 19,200 | — | — |