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
- 1993-03-25 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 | $220.60 | $398.34 | 1,227,300 | — | — |
| 2022-12-29 | $222.08 | $401.01 | 1,268,500 | — | — |
| 2022-12-28 | $219.82 | $396.93 | 1,370,500 | — | — |
| 2022-12-27 | $220.90 | $398.88 | 1,468,700 | — | — |
| 2022-12-23 | $219.65 | $396.62 | 848,000 | — | — |
| 2022-12-22 | $217.39 | $392.54 | 1,199,000 | — | — |
| 2022-12-21 | $218.76 | $395.02 | 1,275,500 | — | — |
| 2022-12-20 | $214.70 | $387.68 | 1,333,400 | — | — |
| 2022-12-19 | $211.96 | $382.74 | 1,156,700 | — | — |
| 2022-12-16 | $211.68 | $382.23 | 3,937,100 | — | — |
| 2022-12-15 | $212.77 | $384.20 | 3,117,300 | — | — |
| 2022-12-14 | $216.82 | $390.01 | 1,656,500 | — | — |
| 2022-12-13 | $217.04 | $390.41 | 2,063,500 | — | — |
| 2022-12-12 | $217.53 | $391.29 | 1,327,100 | — | — |
| 2022-12-09 | $217.33 | $390.93 | 1,356,900 | — | — |
| 2022-12-08 | $219.18 | $394.26 | 1,651,600 | — | — |
| 2022-12-07 | $217.60 | $391.42 | 1,762,400 | — | — |
| 2022-12-06 | $217.63 | $391.47 | 1,496,700 | — | — |
| 2022-12-05 | $215.43 | $387.51 | 2,214,600 | — | — |
| 2022-12-02 | $219.16 | $394.22 | 1,109,700 | — | — |
| 2022-12-01 | $218.32 | $392.71 | 1,746,000 | — | — |
| 2022-11-30 | $219.59 | $395.00 | 3,612,300 | — | — |
| 2022-11-29 | $216.68 | $389.76 | 1,270,800 | — | — |
| 2022-11-28 | $215.40 | $387.46 | 2,027,600 | — | — |
| 2022-11-25 | $216.23 | $388.95 | 639,400 | — | — |
| 2022-11-23 | $214.15 | $385.21 | 1,396,300 | — | — |
| 2022-11-22 | $213.02 | $383.18 | 1,302,900 | — | — |
| 2022-11-21 | $210.38 | $378.43 | 963,000 | — | — |
| 2022-11-18 | $210.14 | $378.00 | 1,444,200 | — | — |
| 2022-11-17 | $209.04 | $376.02 | 854,100 | — | — |
| 2022-11-16 | $207.28 | $372.85 | 1,144,100 | — | — |
| 2022-11-15 | $206.63 | $371.68 | 1,439,800 | — | — |
| 2022-11-14 | $205.10 | $368.93 | 1,555,600 | — | — |
| 2022-11-11 | $206.26 | $371.02 | 2,620,200 | — | — |
| 2022-11-10 | $211.91 | $381.18 | 2,436,600 | — | — |
| 2022-11-09 | $210.12 | $377.96 | 1,544,100 | — | — |
| 2022-11-08 | $212.41 | $382.08 | 1,384,400 | — | — |
| 2022-11-07 | $212.09 | $381.50 | 2,389,400 | — | — |
| 2022-11-04 | $209.16 | $376.23 | 1,864,200 | — | — |
| 2022-11-03 | $209.64 | $377.10 | 1,561,800 | — | — |
| 2022-11-02 | $210.54 | $378.72 | 2,227,100 | — | — |
| 2022-11-01 | $213.48 | $384.01 | 2,298,300 | — | — |
| 2022-10-31 | $214.89 | $386.54 | 2,559,600 | — | — |
| 2022-10-28 | $214.50 | $385.84 | 1,850,300 | — | — |
| 2022-10-27 | $207.53 | $373.30 | 2,061,300 | — | — |
| 2022-10-26 | $204.15 | $367.22 | 2,151,500 | — | — |
| 2022-10-25 | $201.43 | $362.33 | 1,967,900 | — | — |
| 2022-10-24 | $203.38 | $365.84 | 2,022,900 | — | — |
| 2022-10-21 | $197.79 | $355.78 | 1,529,000 | — | — |
| 2022-10-20 | $192.21 | $345.75 | 1,670,200 | — | — |
| 2022-10-19 | $195.98 | $352.53 | 1,415,800 | — | — |
| 2022-10-18 | $194.65 | $350.13 | 1,148,400 | — | — |
| 2022-10-17 | $192.69 | $346.61 | 1,610,100 | — | — |
| 2022-10-14 | $188.77 | $339.56 | 2,065,600 | — | — |
| 2022-10-13 | $193.73 | $348.48 | 1,557,600 | — | — |
| 2022-10-12 | $185.00 | $332.78 | 1,406,000 | — | — |
| 2022-10-11 | $185.70 | $334.03 | 1,175,300 | — | — |
| 2022-10-10 | $184.92 | $332.63 | 1,292,000 | — | — |
| 2022-10-07 | $184.68 | $332.20 | 1,271,500 | — | — |
| 2022-10-06 | $188.82 | $339.65 | 1,006,300 | — | — |
| 2022-10-05 | $190.63 | $342.90 | 987,100 | — | — |
| 2022-10-04 | $192.76 | $346.73 | 1,592,800 | — | — |
| 2022-10-03 | $187.10 | $336.55 | 1,358,900 | — | — |
| 2022-09-30 | $181.88 | $327.16 | 1,916,000 | — | — |
| 2022-09-29 | $183.78 | $330.58 | 2,247,700 | — | — |
| 2022-09-28 | $180.32 | $324.36 | 1,743,500 | — | — |
| 2022-09-27 | $178.14 | $320.44 | 2,213,800 | — | — |
| 2022-09-26 | $174.74 | $314.32 | 1,880,800 | — | — |
| 2022-09-23 | $180.29 | $324.30 | 1,880,000 | — | — |
| 2022-09-22 | $181.49 | $326.46 | 1,775,800 | — | — |
| 2022-09-21 | $182.47 | $328.22 | 1,325,700 | — | — |
| 2022-09-20 | $187.58 | $337.42 | 1,802,900 | — | — |
| 2022-09-19 | $191.88 | $345.15 | 1,205,800 | — | — |
| 2022-09-16 | $189.25 | $340.42 | 3,844,900 | — | — |
| 2022-09-15 | $192.16 | $345.66 | 1,476,600 | — | — |
| 2022-09-14 | $193.26 | $346.14 | 1,667,500 | — | — |
| 2022-09-13 | $193.20 | $346.03 | 1,394,800 | — | — |
| 2022-09-12 | $196.98 | $352.80 | 1,133,000 | — | — |
| 2022-09-09 | $195.00 | $349.26 | 1,380,700 | — | — |
| 2022-09-08 | $195.11 | $349.45 | 1,560,400 | — | — |
| 2022-09-07 | $193.68 | $346.89 | 1,135,500 | — | — |
| 2022-09-06 | $190.43 | $341.07 | 1,098,700 | — | — |
| 2022-09-02 | $190.88 | $341.88 | 1,039,500 | — | — |
| 2022-09-01 | $192.14 | $344.13 | 1,205,500 | — | — |
| 2022-08-31 | $189.05 | $338.60 | 1,759,700 | — | — |
| 2022-08-30 | $189.99 | $340.28 | 1,119,700 | — | — |
| 2022-08-29 | $192.16 | $344.17 | 995,900 | — | — |
| 2022-08-26 | $193.51 | $346.59 | 1,130,200 | — | — |
| 2022-08-25 | $197.51 | $353.75 | 708,000 | — | — |
| 2022-08-24 | $196.41 | $351.78 | 776,500 | — | — |
| 2022-08-23 | $196.73 | $352.36 | 1,048,000 | — | — |
| 2022-08-22 | $197.02 | $352.88 | 1,150,900 | — | — |
| 2022-08-19 | $200.58 | $359.25 | 2,016,000 | — | — |
| 2022-08-18 | $202.41 | $362.53 | 1,064,200 | — | — |
| 2022-08-17 | $200.94 | $359.90 | 951,400 | — | — |
| 2022-08-16 | $199.05 | $356.51 | 1,193,200 | — | — |
| 2022-08-15 | $196.71 | $352.32 | 1,397,700 | — | — |
| 2022-08-12 | $197.55 | $353.82 | 942,000 | — | — |
| 2022-08-11 | $193.81 | $347.13 | 1,427,200 | — | — |
| 2022-08-10 | $191.60 | $343.17 | 1,176,500 | — | — |
| 2022-08-09 | $189.71 | $339.78 | 1,556,800 | — | — |
| 2022-08-08 | $186.56 | $334.14 | 1,439,600 | — | — |
| 2022-08-05 | $185.32 | $331.92 | 1,282,600 | — | — |
| 2022-08-04 | $185.09 | $331.51 | 1,387,000 | — | — |
| 2022-08-03 | $185.70 | $332.60 | 1,671,700 | — | — |
| 2022-08-02 | $184.34 | $330.16 | 2,267,500 | — | — |
| 2022-08-01 | $184.98 | $331.31 | 2,266,800 | — | — |
| 2022-07-29 | $188.64 | $337.87 | 2,379,500 | — | — |
| 2022-07-28 | $185.38 | $332.03 | 2,458,800 | — | — |
| 2022-07-27 | $187.00 | $334.93 | 2,804,100 | — | — |
| 2022-07-26 | $188.28 | $337.22 | 1,790,600 | — | — |
| 2022-07-25 | $187.21 | $335.30 | 1,791,000 | — | — |
| 2022-07-22 | $184.13 | $329.79 | 1,451,400 | — | — |
| 2022-07-21 | $184.01 | $329.57 | 2,187,100 | — | — |
| 2022-07-20 | $184.70 | $330.81 | 1,970,400 | — | — |
| 2022-07-19 | $185.72 | $332.64 | 2,341,400 | — | — |
| 2022-07-18 | $181.18 | $324.50 | 2,430,300 | — | — |
| 2022-07-15 | $184.19 | $329.90 | 2,722,200 | — | — |
| 2022-07-14 | $183.32 | $328.34 | 2,024,600 | — | — |
| 2022-07-13 | $190.04 | $340.37 | 1,651,000 | — | — |
| 2022-07-12 | $191.90 | $343.70 | 1,457,700 | — | — |
| 2022-07-11 | $193.56 | $346.68 | 1,342,200 | — | — |
| 2022-07-08 | $193.07 | $345.80 | 1,148,000 | — | — |
| 2022-07-07 | $194.62 | $348.58 | 1,302,800 | — | — |
| 2022-07-06 | $193.72 | $346.96 | 2,024,100 | — | — |
| 2022-07-05 | $193.14 | $345.93 | 1,392,800 | — | — |
| 2022-07-01 | $197.92 | $354.49 | 1,470,700 | — | — |
| 2022-06-30 | $196.58 | $352.09 | 1,470,900 | — | — |
| 2022-06-29 | $193.77 | $347.05 | 963,200 | — | — |
| 2022-06-28 | $194.41 | $348.20 | 940,400 | — | — |
| 2022-06-27 | $194.75 | $348.81 | 1,292,300 | — | — |
| 2022-06-24 | $194.53 | $348.42 | 2,370,900 | — | — |
| 2022-06-23 | $186.97 | $334.88 | 1,312,400 | — | — |
| 2022-06-22 | $189.53 | $339.46 | 2,519,300 | — | — |
| 2022-06-21 | $189.47 | $339.35 | 2,863,700 | — | — |
| 2022-06-17 | $189.34 | $339.12 | 5,500,700 | — | — |
| 2022-06-16 | $189.19 | $338.85 | 3,189,100 | — | — |
| 2022-06-15 | $199.28 | $355.44 | 2,428,800 | — | — |
| 2022-06-14 | $197.94 | $353.05 | 2,202,500 | — | — |
| 2022-06-13 | $197.61 | $352.46 | 1,811,400 | — | — |
| 2022-06-10 | $201.66 | $359.68 | 1,719,100 | — | — |
| 2022-06-09 | $206.25 | $367.87 | 1,524,100 | — | — |
| 2022-06-08 | $210.33 | $375.15 | 1,259,000 | — | — |
| 2022-06-07 | $213.62 | $381.01 | 1,687,800 | — | — |
| 2022-06-06 | $212.13 | $378.36 | 1,556,500 | — | — |
| 2022-06-03 | $208.53 | $371.93 | 1,339,800 | — | — |
| 2022-06-02 | $209.91 | $374.40 | 1,533,400 | — | — |
| 2022-06-01 | $208.64 | $372.13 | 1,453,300 | — | — |
| 2022-05-31 | $211.29 | $376.86 | 2,722,000 | — | — |
| 2022-05-27 | $210.89 | $376.14 | 1,704,900 | — | — |
| 2022-05-26 | $207.70 | $370.45 | 2,216,300 | — | — |
| 2022-05-25 | $207.98 | $370.95 | 1,591,700 | — | — |
| 2022-05-24 | $208.15 | $371.26 | 1,219,400 | — | — |
| 2022-05-23 | $207.31 | $369.76 | 1,901,800 | — | — |
| 2022-05-20 | $204.00 | $363.86 | 1,939,000 | — | — |
| 2022-05-19 | $203.88 | $363.64 | 2,535,200 | — | — |
| 2022-05-18 | $207.31 | $369.76 | 2,036,200 | — | — |
| 2022-05-17 | $212.41 | $378.86 | 1,905,400 | — | — |
| 2022-05-16 | $208.00 | $370.99 | 1,449,000 | — | — |
| 2022-05-13 | $206.54 | $368.39 | 1,378,500 | — | — |
| 2022-05-12 | $205.44 | $366.42 | 1,782,100 | — | — |
| 2022-05-11 | $204.63 | $364.98 | 1,793,900 | — | — |
| 2022-05-10 | $204.87 | $365.41 | 1,843,400 | — | — |
| 2022-05-09 | $205.11 | $365.83 | 2,496,800 | — | — |
| 2022-05-06 | $209.16 | $373.06 | 1,454,300 | — | — |
| 2022-05-05 | $208.00 | $370.99 | 1,771,900 | — | — |
| 2022-05-04 | $213.96 | $381.62 | 1,711,300 | — | — |
| 2022-05-03 | $207.58 | $370.24 | 1,691,400 | — | — |
| 2022-05-02 | $205.17 | $365.94 | 1,743,500 | — | — |
| 2022-04-29 | $206.45 | $368.22 | 2,360,000 | — | — |
| 2022-04-28 | $211.17 | $376.64 | 1,986,700 | — | — |
| 2022-04-27 | $210.62 | $375.66 | 2,903,500 | — | — |
| 2022-04-26 | $203.40 | $362.78 | 1,620,600 | — | — |
| 2022-04-25 | $207.32 | $369.78 | 1,521,800 | — | — |
| 2022-04-22 | $206.10 | $367.60 | 1,579,100 | — | — |
| 2022-04-21 | $211.53 | $377.29 | 1,116,500 | — | — |
| 2022-04-20 | $212.58 | $379.16 | 1,719,200 | — | — |
| 2022-04-19 | $209.92 | $374.41 | 1,499,900 | — | — |
| 2022-04-18 | $211.91 | $377.96 | 878,100 | — | — |
| 2022-04-14 | $210.52 | $375.48 | 1,517,000 | — | — |
| 2022-04-13 | $212.84 | $379.62 | 1,216,300 | — | — |
| 2022-04-12 | $214.42 | $382.44 | 1,084,200 | — | — |
| 2022-04-11 | $215.26 | $383.94 | 1,140,000 | — | — |
| 2022-04-08 | $216.15 | $385.53 | 1,450,000 | — | — |
| 2022-04-07 | $212.58 | $379.16 | 1,513,200 | — | — |
| 2022-04-06 | $212.48 | $378.98 | 1,389,100 | — | — |
| 2022-04-05 | $212.38 | $378.80 | 1,851,700 | — | — |
| 2022-04-04 | $213.57 | $380.92 | 1,491,700 | — | — |
| 2022-04-01 | $216.55 | $386.24 | 1,278,900 | — | — |
| 2022-03-31 | $213.90 | $381.51 | 1,625,400 | — | — |
| 2022-03-30 | $217.50 | $387.93 | 1,063,800 | — | — |
| 2022-03-29 | $215.84 | $384.97 | 1,871,200 | — | — |
| 2022-03-28 | $217.16 | $387.33 | 1,328,800 | — | — |
| 2022-03-25 | $217.78 | $388.43 | 1,312,200 | — | — |
| 2022-03-24 | $213.19 | $380.25 | 1,287,100 | — | — |
| 2022-03-23 | $210.64 | $375.70 | 1,856,900 | — | — |
| 2022-03-22 | $213.64 | $381.05 | 2,482,800 | — | — |
| 2022-03-21 | $212.97 | $379.85 | 2,251,300 | — | — |
| 2022-03-18 | $211.51 | $377.25 | 2,354,900 | — | — |
| 2022-03-17 | $211.10 | $376.52 | 1,645,300 | — | — |
| 2022-03-16 | $210.97 | $374.86 | 2,064,700 | — | — |
| 2022-03-15 | $207.45 | $368.61 | 2,468,000 | — | — |
| 2022-03-14 | $204.96 | $364.18 | 1,317,300 | — | — |
| 2022-03-11 | $201.91 | $358.76 | 1,424,000 | — | — |
| 2022-03-10 | $201.42 | $357.89 | 1,902,000 | — | — |
| 2022-03-09 | $203.94 | $362.37 | 1,479,100 | — | — |
| 2022-03-08 | $197.65 | $351.19 | 2,071,300 | — | — |
| 2022-03-07 | $198.92 | $353.45 | 2,093,400 | — | — |
| 2022-03-04 | $205.52 | $365.18 | 1,962,600 | — | — |
| 2022-03-03 | $206.00 | $366.03 | 2,200,900 | — | — |
| 2022-03-02 | $204.30 | $363.01 | 2,084,900 | — | — |
| 2022-03-01 | $199.54 | $354.55 | 3,018,600 | — | — |
| 2022-02-28 | $203.64 | $361.84 | 3,069,200 | — | — |
| 2022-02-25 | $207.02 | $367.84 | 2,083,500 | — | — |
| 2022-02-24 | $199.03 | $353.64 | 2,431,600 | — | — |
| 2022-02-23 | $201.41 | $357.87 | 2,225,800 | — | — |
| 2022-02-22 | $203.09 | $360.86 | 2,820,700 | — | — |
| 2022-02-18 | $204.71 | $363.74 | 1,883,900 | — | — |
| 2022-02-17 | $203.63 | $361.82 | 1,863,200 | — | — |
| 2022-02-16 | $204.91 | $364.09 | 1,695,100 | — | — |
| 2022-02-15 | $203.65 | $361.85 | 1,933,100 | — | — |
| 2022-02-14 | $202.07 | $359.05 | 3,062,300 | — | — |
| 2022-02-11 | $204.06 | $362.58 | 2,842,100 | — | — |
| 2022-02-10 | $208.60 | $370.65 | 2,613,800 | — | — |
| 2022-02-09 | $208.96 | $371.29 | 1,783,700 | — | — |
| 2022-02-08 | $207.90 | $369.40 | 2,247,100 | — | — |
| 2022-02-07 | $205.00 | $364.25 | 2,175,300 | — | — |
| 2022-02-04 | $206.59 | $367.08 | 2,218,500 | — | — |
| 2022-02-03 | $207.35 | $368.43 | 2,691,100 | — | — |
| 2022-02-02 | $207.53 | $368.75 | 4,158,000 | — | — |
| 2022-02-01 | $199.87 | $355.14 | 2,274,500 | — | — |
| 2022-01-31 | $197.28 | $350.53 | 2,090,300 | — | — |
| 2022-01-28 | $196.89 | $349.84 | 2,096,900 | — | — |
| 2022-01-27 | $192.77 | $342.52 | 2,485,200 | — | — |
| 2022-01-26 | $194.10 | $344.88 | 1,878,900 | — | — |
| 2022-01-25 | $193.66 | $344.10 | 2,242,000 | — | — |
| 2022-01-24 | $195.90 | $348.08 | 2,171,200 | — | — |
| 2022-01-21 | $192.01 | $341.17 | 3,169,000 | — | — |
| 2022-01-20 | $193.11 | $343.13 | 1,976,500 | — | — |
| 2022-01-19 | $191.88 | $340.94 | 1,451,700 | — | — |
| 2022-01-18 | $194.98 | $346.45 | 1,324,900 | — | — |
| 2022-01-14 | $196.26 | $348.72 | 1,663,000 | — | — |
| 2022-01-13 | $197.53 | $350.98 | 1,279,700 | — | — |
| 2022-01-12 | $197.82 | $351.49 | 1,487,200 | — | — |
| 2022-01-11 | $199.48 | $354.44 | 1,418,600 | — | — |
| 2022-01-10 | $198.82 | $353.27 | 2,033,300 | — | — |
| 2022-01-07 | $201.19 | $357.48 | 1,892,600 | — | — |
| 2022-01-06 | $197.99 | $351.80 | 1,994,200 | — | — |
| 2022-01-05 | $194.02 | $344.74 | 1,660,900 | — | — |
| 2022-01-04 | $195.61 | $347.57 | 1,847,900 | — | — |
| 2022-01-03 | $191.44 | $340.16 | 1,971,900 | — | — |