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
- 1991-09-17 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 | $276.92 | $276.92 | 640,700 | — | — |
| 2022-12-29 | $276.00 | $276.00 | 594,000 | — | — |
| 2022-12-28 | $274.04 | $274.04 | 521,000 | — | — |
| 2022-12-27 | $274.77 | $274.77 | 638,600 | — | — |
| 2022-12-23 | $279.16 | $279.16 | 624,800 | — | — |
| 2022-12-22 | $280.61 | $280.61 | 946,500 | — | — |
| 2022-12-21 | $286.86 | $286.86 | 797,000 | — | — |
| 2022-12-20 | $287.51 | $287.51 | 873,100 | — | — |
| 2022-12-19 | $284.38 | $284.38 | 863,400 | — | — |
| 2022-12-16 | $284.98 | $284.98 | 3,046,700 | — | — |
| 2022-12-15 | $283.44 | $283.44 | 1,090,200 | — | — |
| 2022-12-14 | $289.05 | $289.05 | 905,300 | — | — |
| 2022-12-13 | $291.24 | $291.24 | 937,200 | — | — |
| 2022-12-12 | $290.59 | $290.59 | 1,067,300 | — | — |
| 2022-12-09 | $285.37 | $285.37 | 982,600 | — | — |
| 2022-12-08 | $289.10 | $289.10 | 1,695,600 | — | — |
| 2022-12-07 | $292.15 | $292.15 | 1,112,700 | — | — |
| 2022-12-06 | $291.47 | $291.47 | 1,036,100 | — | — |
| 2022-12-05 | $292.75 | $292.75 | 1,498,400 | — | — |
| 2022-12-02 | $298.90 | $298.90 | 1,682,600 | — | — |
| 2022-12-01 | $301.85 | $301.85 | 1,927,900 | — | — |
| 2022-11-30 | $305.17 | $305.17 | 4,068,300 | — | — |
| 2022-11-29 | $291.41 | $291.41 | 1,104,000 | — | — |
| 2022-11-28 | $291.90 | $291.90 | 2,074,400 | — | — |
| 2022-11-25 | $305.15 | $305.15 | 470,800 | — | — |
| 2022-11-23 | $303.45 | $303.45 | 998,000 | — | — |
| 2022-11-22 | $306.72 | $306.72 | 868,800 | — | — |
| 2022-11-21 | $301.63 | $301.63 | 969,800 | — | — |
| 2022-11-18 | $302.89 | $302.89 | 847,500 | — | — |
| 2022-11-17 | $302.05 | $302.05 | 959,900 | — | — |
| 2022-11-16 | $300.01 | $300.01 | 804,100 | — | — |
| 2022-11-15 | $299.78 | $299.78 | 1,282,400 | — | — |
| 2022-11-14 | $299.06 | $299.06 | 2,686,200 | — | — |
| 2022-11-11 | $289.45 | $289.45 | 1,263,400 | — | — |
| 2022-11-10 | $290.70 | $290.70 | 1,439,000 | — | — |
| 2022-11-09 | $282.31 | $282.31 | 800,700 | — | — |
| 2022-11-08 | $286.16 | $286.16 | 1,472,700 | — | — |
| 2022-11-07 | $284.62 | $284.62 | 1,265,900 | — | — |
| 2022-11-04 | $281.82 | $281.82 | 894,500 | — | — |
| 2022-11-03 | $280.25 | $280.25 | 869,100 | — | — |
| 2022-11-02 | $278.37 | $278.37 | 1,498,000 | — | — |
| 2022-11-01 | $280.04 | $280.04 | 1,068,700 | — | — |
| 2022-10-31 | $283.44 | $283.44 | 1,086,100 | — | — |
| 2022-10-28 | $284.29 | $284.29 | 1,543,600 | — | — |
| 2022-10-27 | $277.87 | $277.87 | 1,399,400 | — | — |
| 2022-10-26 | $280.43 | $280.43 | 2,059,900 | — | — |
| 2022-10-25 | $273.56 | $273.56 | 2,431,500 | — | — |
| 2022-10-24 | $274.62 | $274.62 | 1,849,400 | — | — |
| 2022-10-21 | $267.62 | $267.62 | 1,575,200 | — | — |
| 2022-10-20 | $262.65 | $262.65 | 1,030,900 | — | — |
| 2022-10-19 | $264.45 | $264.45 | 1,163,600 | — | — |
| 2022-10-18 | $270.28 | $270.28 | 1,348,800 | — | — |
| 2022-10-17 | $269.55 | $269.55 | 1,658,300 | — | — |
| 2022-10-14 | $264.63 | $264.63 | 1,478,900 | — | — |
| 2022-10-13 | $269.94 | $269.94 | 3,279,200 | — | — |
| 2022-10-12 | $253.67 | $253.67 | 1,592,300 | — | — |
| 2022-10-11 | $254.07 | $254.07 | 1,239,000 | — | — |
| 2022-10-10 | $254.78 | $254.78 | 1,191,600 | — | — |
| 2022-10-07 | $257.89 | $257.89 | 1,778,200 | — | — |
| 2022-10-06 | $262.26 | $262.26 | 1,246,500 | — | — |
| 2022-10-05 | $261.69 | $261.69 | 1,573,600 | — | — |
| 2022-10-04 | $267.45 | $267.45 | 2,162,000 | — | — |
| 2022-10-03 | $264.30 | $264.30 | 2,498,800 | — | — |
| 2022-09-30 | $267.00 | $267.00 | 3,749,700 | — | — |
| 2022-09-29 | $264.28 | $264.28 | 6,184,000 | — | — |
| 2022-09-28 | $276.61 | $276.61 | 16,232,000 | — | — |
| 2022-09-27 | $197.79 | $197.79 | 849,100 | — | — |
| 2022-09-26 | $195.75 | $195.75 | 1,021,400 | — | — |
| 2022-09-23 | $197.78 | $197.78 | 1,443,600 | — | — |
| 2022-09-22 | $200.62 | $200.62 | 712,000 | — | — |
| 2022-09-21 | $199.34 | $199.34 | 1,068,500 | — | — |
| 2022-09-20 | $204.20 | $204.20 | 947,100 | — | — |
| 2022-09-19 | $209.26 | $209.26 | 843,700 | — | — |
| 2022-09-16 | $208.26 | $208.26 | 1,904,400 | — | — |
| 2022-09-15 | $206.72 | $206.72 | 1,021,700 | — | — |
| 2022-09-14 | $204.11 | $204.11 | 840,800 | — | — |
| 2022-09-13 | $203.91 | $203.91 | 1,064,000 | — | — |
| 2022-09-12 | $212.88 | $212.88 | 955,400 | — | — |
| 2022-09-09 | $211.84 | $211.84 | 1,053,000 | — | — |
| 2022-09-08 | $207.98 | $207.98 | 1,039,100 | — | — |
| 2022-09-07 | $200.67 | $200.67 | 766,200 | — | — |
| 2022-09-06 | $194.69 | $194.69 | 766,400 | — | — |
| 2022-09-02 | $196.03 | $196.03 | 762,000 | — | — |
| 2022-09-01 | $199.79 | $199.79 | 915,600 | — | — |
| 2022-08-31 | $195.38 | $195.38 | 871,300 | — | — |
| 2022-08-30 | $196.08 | $196.08 | 623,000 | — | — |
| 2022-08-29 | $197.11 | $197.11 | 479,700 | — | — |
| 2022-08-26 | $198.59 | $198.59 | 973,200 | — | — |
| 2022-08-25 | $204.83 | $204.83 | 673,200 | — | — |
| 2022-08-24 | $201.78 | $201.78 | 698,800 | — | — |
| 2022-08-23 | $202.81 | $202.81 | 872,700 | — | — |
| 2022-08-22 | $207.70 | $207.70 | 760,600 | — | — |
| 2022-08-19 | $214.09 | $214.09 | 623,400 | — | — |
| 2022-08-18 | $216.34 | $216.34 | 514,500 | — | — |
| 2022-08-17 | $217.58 | $217.58 | 486,000 | — | — |
| 2022-08-16 | $219.64 | $219.64 | 607,500 | — | — |
| 2022-08-15 | $222.38 | $222.38 | 669,900 | — | — |
| 2022-08-12 | $220.99 | $220.99 | 768,900 | — | — |
| 2022-08-11 | $218.22 | $218.22 | 652,900 | — | — |
| 2022-08-10 | $221.04 | $221.04 | 925,500 | — | — |
| 2022-08-09 | $217.59 | $217.59 | 564,900 | — | — |
| 2022-08-08 | $217.56 | $217.56 | 932,100 | — | — |
| 2022-08-05 | $218.20 | $218.20 | 670,500 | — | — |
| 2022-08-04 | $217.30 | $217.30 | 991,200 | — | — |
| 2022-08-03 | $213.60 | $213.60 | 1,005,500 | — | — |
| 2022-08-02 | $209.15 | $209.15 | 685,300 | — | — |
| 2022-08-01 | $209.26 | $209.26 | 1,117,500 | — | — |
| 2022-07-29 | $215.06 | $215.06 | 1,152,000 | — | — |
| 2022-07-28 | $214.20 | $214.20 | 852,600 | — | — |
| 2022-07-27 | $212.92 | $212.92 | 848,800 | — | — |
| 2022-07-26 | $210.85 | $210.85 | 916,200 | — | — |
| 2022-07-25 | $207.57 | $207.57 | 776,900 | — | — |
| 2022-07-22 | $206.25 | $206.25 | 842,300 | — | — |
| 2022-07-21 | $214.06 | $214.06 | 1,136,800 | — | — |
| 2022-07-20 | $207.49 | $207.49 | 1,991,500 | — | — |
| 2022-07-19 | $220.26 | $220.26 | 1,075,200 | — | — |
| 2022-07-18 | $214.34 | $214.34 | 1,056,100 | — | — |
| 2022-07-15 | $217.01 | $217.01 | 732,100 | — | — |
| 2022-07-14 | $214.27 | $214.27 | 920,100 | — | — |
| 2022-07-13 | $214.53 | $214.53 | 635,100 | — | — |
| 2022-07-12 | $215.58 | $215.58 | 711,100 | — | — |
| 2022-07-11 | $215.26 | $215.26 | 609,700 | — | — |
| 2022-07-08 | $218.80 | $218.80 | 918,900 | — | — |
| 2022-07-07 | $217.96 | $217.96 | 900,600 | — | — |
| 2022-07-06 | $215.98 | $215.98 | 969,400 | — | — |
| 2022-07-05 | $212.58 | $212.58 | 897,900 | — | — |
| 2022-07-01 | $210.63 | $210.63 | 800,700 | — | — |
| 2022-06-30 | $203.94 | $203.94 | 1,186,200 | — | — |
| 2022-06-29 | $205.23 | $205.23 | 1,260,100 | — | — |
| 2022-06-28 | $202.51 | $202.51 | 1,656,700 | — | — |
| 2022-06-27 | $213.57 | $213.57 | 972,600 | — | — |
| 2022-06-24 | $211.93 | $211.93 | 2,947,000 | — | — |
| 2022-06-23 | $211.38 | $211.38 | 864,000 | — | — |
| 2022-06-22 | $207.00 | $207.00 | 988,100 | — | — |
| 2022-06-21 | $206.89 | $206.89 | 1,319,200 | — | — |
| 2022-06-17 | $201.74 | $201.74 | 1,884,700 | — | — |
| 2022-06-16 | $191.53 | $191.53 | 1,024,900 | — | — |
| 2022-06-15 | $197.26 | $197.26 | 760,200 | — | — |
| 2022-06-14 | $194.18 | $194.18 | 817,900 | — | — |
| 2022-06-13 | $192.16 | $192.16 | 1,052,800 | — | — |
| 2022-06-10 | $197.50 | $197.50 | 999,700 | — | — |
| 2022-06-09 | $202.22 | $202.22 | 894,100 | — | — |
| 2022-06-08 | $206.73 | $206.73 | 1,559,000 | — | — |
| 2022-06-07 | $201.08 | $201.08 | 791,000 | — | — |
| 2022-06-06 | $197.11 | $197.11 | 803,900 | — | — |
| 2022-06-03 | $200.62 | $200.62 | 867,300 | — | — |
| 2022-06-02 | $198.51 | $198.51 | 1,094,300 | — | — |
| 2022-06-01 | $200.00 | $200.00 | 1,055,300 | — | — |
| 2022-05-31 | $200.00 | $200.00 | 1,767,400 | — | — |
| 2022-05-27 | $206.20 | $206.20 | 1,013,300 | — | — |
| 2022-05-26 | $204.22 | $204.22 | 532,000 | — | — |
| 2022-05-25 | $202.36 | $202.36 | 932,500 | — | — |
| 2022-05-24 | $202.54 | $202.54 | 914,100 | — | — |
| 2022-05-23 | $199.40 | $199.40 | 931,900 | — | — |
| 2022-05-20 | $199.65 | $199.65 | 972,600 | — | — |
| 2022-05-19 | $193.09 | $193.09 | 1,171,100 | — | — |
| 2022-05-18 | $195.71 | $195.71 | 1,197,100 | — | — |
| 2022-05-17 | $202.90 | $202.90 | 781,900 | — | — |
| 2022-05-16 | $198.38 | $198.38 | 831,500 | — | — |
| 2022-05-13 | $199.11 | $199.11 | 1,230,400 | — | — |
| 2022-05-12 | $194.32 | $194.32 | 1,313,900 | — | — |
| 2022-05-11 | $191.07 | $191.07 | 1,483,500 | — | — |
| 2022-05-10 | $195.00 | $195.00 | 1,603,400 | — | — |
| 2022-05-09 | $187.54 | $187.54 | 1,589,700 | — | — |
| 2022-05-06 | $193.61 | $193.61 | 1,888,700 | — | — |
| 2022-05-05 | $201.18 | $201.18 | 1,384,800 | — | — |
| 2022-05-04 | $210.10 | $210.10 | 1,093,300 | — | — |
| 2022-05-03 | $205.70 | $205.70 | 1,545,700 | — | — |
| 2022-05-02 | $207.32 | $207.32 | 1,526,200 | — | — |
| 2022-04-29 | $207.44 | $207.44 | 1,049,400 | — | — |
| 2022-04-28 | $210.41 | $210.41 | 876,700 | — | — |
| 2022-04-27 | $206.94 | $206.94 | 728,800 | — | — |
| 2022-04-26 | $206.99 | $206.99 | 1,110,300 | — | — |
| 2022-04-25 | $214.54 | $214.54 | 1,040,500 | — | — |
| 2022-04-22 | $209.99 | $209.99 | 1,342,900 | — | — |
| 2022-04-21 | $218.40 | $218.40 | 932,200 | — | — |
| 2022-04-20 | $220.43 | $220.43 | 1,028,600 | — | — |
| 2022-04-19 | $223.02 | $223.02 | 1,448,600 | — | — |
| 2022-04-18 | $212.54 | $212.54 | 1,033,400 | — | — |
| 2022-04-14 | $212.55 | $212.55 | 917,900 | — | — |
| 2022-04-13 | $213.98 | $213.98 | 671,600 | — | — |
| 2022-04-12 | $208.06 | $208.06 | 976,100 | — | — |
| 2022-04-11 | $210.62 | $210.62 | 869,000 | — | — |
| 2022-04-08 | $214.75 | $214.75 | 1,410,700 | — | — |
| 2022-04-07 | $211.64 | $211.64 | 779,100 | — | — |
| 2022-04-06 | $209.71 | $209.71 | 1,014,200 | — | — |
| 2022-04-05 | $207.61 | $207.61 | 1,404,900 | — | — |
| 2022-04-04 | $211.64 | $211.64 | 800,500 | — | — |
| 2022-04-01 | $210.65 | $210.65 | 675,800 | — | — |
| 2022-03-31 | $210.60 | $210.60 | 951,400 | — | — |
| 2022-03-30 | $211.03 | $211.03 | 585,400 | — | — |
| 2022-03-29 | $214.95 | $214.95 | 699,600 | — | — |
| 2022-03-28 | $211.68 | $211.68 | 807,500 | — | — |
| 2022-03-25 | $210.97 | $210.97 | 685,900 | — | — |
| 2022-03-24 | $213.01 | $213.01 | 736,200 | — | — |
| 2022-03-23 | $209.62 | $209.62 | 955,300 | — | — |
| 2022-03-22 | $210.92 | $210.92 | 849,600 | — | — |
| 2022-03-21 | $206.81 | $206.81 | 1,284,400 | — | — |
| 2022-03-18 | $208.57 | $208.57 | 2,102,800 | — | — |
| 2022-03-17 | $205.32 | $205.32 | 1,057,100 | — | — |
| 2022-03-16 | $203.80 | $203.80 | 1,075,000 | — | — |
| 2022-03-15 | $197.36 | $197.36 | 1,306,300 | — | — |
| 2022-03-14 | $193.77 | $193.77 | 1,475,800 | — | — |
| 2022-03-11 | $197.67 | $197.67 | 787,900 | — | — |
| 2022-03-10 | $198.64 | $198.64 | 1,166,200 | — | — |
| 2022-03-09 | $202.27 | $202.27 | 1,236,900 | — | — |
| 2022-03-08 | $202.01 | $202.01 | 1,407,100 | — | — |
| 2022-03-07 | $205.78 | $205.78 | 1,309,700 | — | — |
| 2022-03-04 | $209.45 | $209.45 | 708,800 | — | — |
| 2022-03-03 | $211.23 | $211.23 | 942,100 | — | — |
| 2022-03-02 | $207.79 | $207.79 | 1,108,400 | — | — |
| 2022-03-01 | $210.34 | $210.34 | 804,400 | — | — |
| 2022-02-28 | $211.01 | $211.01 | 1,395,300 | — | — |
| 2022-02-25 | $207.38 | $207.38 | 1,035,200 | — | — |
| 2022-02-24 | $203.12 | $203.12 | 1,883,300 | — | — |
| 2022-02-23 | $209.08 | $209.08 | 964,600 | — | — |
| 2022-02-22 | $209.81 | $209.81 | 1,254,000 | — | — |
| 2022-02-18 | $209.79 | $209.79 | 1,053,400 | — | — |
| 2022-02-17 | $210.60 | $210.60 | 1,083,600 | — | — |
| 2022-02-16 | $214.55 | $214.55 | 763,800 | — | — |
| 2022-02-15 | $217.37 | $217.37 | 741,500 | — | — |
| 2022-02-14 | $214.12 | $214.12 | 872,900 | — | — |
| 2022-02-11 | $214.59 | $214.59 | 1,118,600 | — | — |
| 2022-02-10 | $220.04 | $220.04 | 1,316,000 | — | — |
| 2022-02-09 | $226.81 | $226.81 | 989,700 | — | — |
| 2022-02-08 | $222.39 | $222.39 | 991,300 | — | — |
| 2022-02-07 | $221.30 | $221.30 | 832,600 | — | — |
| 2022-02-04 | $221.53 | $221.53 | 1,265,800 | — | — |
| 2022-02-03 | $220.17 | $220.17 | 2,005,000 | — | — |
| 2022-02-02 | $224.96 | $224.96 | 1,083,300 | — | — |
| 2022-02-01 | $229.37 | $229.37 | 1,049,600 | — | — |
| 2022-01-31 | $226.00 | $226.00 | 2,518,500 | — | — |
| 2022-01-28 | $225.21 | $225.21 | 1,325,600 | — | — |
| 2022-01-27 | $218.94 | $218.94 | 1,098,000 | — | — |
| 2022-01-26 | $219.60 | $219.60 | 1,684,500 | — | — |
| 2022-01-25 | $222.31 | $222.31 | 1,507,200 | — | — |
| 2022-01-24 | $224.69 | $224.69 | 1,995,700 | — | — |
| 2022-01-21 | $220.52 | $220.52 | 2,205,600 | — | — |
| 2022-01-20 | $225.91 | $225.91 | 1,471,400 | — | — |
| 2022-01-19 | $230.81 | $230.81 | 1,258,500 | — | — |
| 2022-01-18 | $233.81 | $233.81 | 1,631,500 | — | — |
| 2022-01-14 | $239.30 | $239.30 | 1,768,000 | — | — |
| 2022-01-13 | $236.67 | $236.67 | 3,781,400 | — | — |
| 2022-01-12 | $225.34 | $225.34 | 7,511,100 | — | — |
| 2022-01-11 | $241.52 | $241.52 | 1,557,700 | — | — |
| 2022-01-10 | $235.31 | $235.31 | 1,754,000 | — | — |
| 2022-01-07 | $232.60 | $232.60 | 1,394,900 | — | — |
| 2022-01-06 | $237.30 | $237.30 | 1,036,900 | — | — |
| 2022-01-05 | $239.27 | $239.27 | 1,167,400 | — | — |
| 2022-01-04 | $241.73 | $241.73 | 1,283,400 | — | — |
| 2022-01-03 | $244.14 | $244.14 | 1,642,200 | — | — |