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
- 2010-12-15 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 | $183.68 | $183.68 | 243,200 | — | — |
| 2022-12-29 | $185.76 | $185.76 | 290,100 | — | — |
| 2022-12-28 | $179.49 | $179.49 | 257,200 | — | — |
| 2022-12-27 | $181.74 | $181.74 | 214,300 | — | — |
| 2022-12-23 | $181.22 | $181.22 | 300,000 | — | — |
| 2022-12-22 | $177.84 | $177.84 | 405,300 | — | — |
| 2022-12-21 | $181.85 | $181.85 | 433,500 | — | — |
| 2022-12-20 | $179.03 | $179.03 | 515,200 | — | — |
| 2022-12-19 | $178.96 | $178.96 | 537,200 | — | — |
| 2022-12-16 | $181.25 | $181.25 | 1,016,600 | — | — |
| 2022-12-15 | $182.57 | $182.57 | 822,500 | — | — |
| 2022-12-14 | $190.90 | $190.90 | 615,100 | — | — |
| 2022-12-13 | $191.22 | $191.22 | 408,700 | — | — |
| 2022-12-12 | $189.54 | $189.54 | 534,200 | — | — |
| 2022-12-09 | $183.45 | $183.45 | 697,700 | — | — |
| 2022-12-08 | $184.37 | $184.37 | 534,900 | — | — |
| 2022-12-07 | $186.44 | $186.44 | 586,500 | — | — |
| 2022-12-06 | $185.38 | $185.38 | 485,700 | — | — |
| 2022-12-05 | $191.25 | $191.25 | 471,100 | — | — |
| 2022-12-02 | $193.60 | $193.60 | 425,200 | — | — |
| 2022-12-01 | $196.28 | $196.28 | 396,300 | — | — |
| 2022-11-30 | $196.20 | $196.20 | 591,400 | — | — |
| 2022-11-29 | $190.20 | $190.20 | 406,400 | — | — |
| 2022-11-28 | $187.31 | $187.31 | 413,300 | — | — |
| 2022-11-25 | $191.68 | $191.68 | 228,200 | — | — |
| 2022-11-23 | $189.83 | $189.83 | 487,100 | — | — |
| 2022-11-22 | $191.40 | $191.40 | 549,300 | — | — |
| 2022-11-21 | $188.87 | $188.87 | 462,000 | — | — |
| 2022-11-18 | $188.45 | $188.45 | 461,200 | — | — |
| 2022-11-17 | $187.74 | $187.74 | 424,900 | — | — |
| 2022-11-16 | $192.24 | $192.24 | 381,100 | — | — |
| 2022-11-15 | $195.60 | $195.60 | 399,200 | — | — |
| 2022-11-14 | $192.81 | $192.81 | 536,300 | — | — |
| 2022-11-11 | $199.80 | $199.80 | 855,300 | — | — |
| 2022-11-10 | $194.60 | $194.60 | 1,148,500 | — | — |
| 2022-11-09 | $178.96 | $178.96 | 583,800 | — | — |
| 2022-11-08 | $182.39 | $182.39 | 1,076,200 | — | — |
| 2022-11-07 | $180.33 | $180.33 | 617,100 | — | — |
| 2022-11-04 | $177.17 | $177.17 | 780,100 | — | — |
| 2022-11-03 | $174.20 | $174.20 | 1,054,200 | — | — |
| 2022-11-02 | $178.28 | $178.28 | 706,600 | — | — |
| 2022-11-01 | $186.64 | $186.64 | 589,800 | — | — |
| 2022-10-31 | $186.12 | $186.12 | 505,800 | — | — |
| 2022-10-28 | $189.14 | $189.14 | 582,600 | — | — |
| 2022-10-27 | $183.67 | $183.67 | 803,400 | — | — |
| 2022-10-26 | $180.34 | $180.34 | 500,000 | — | — |
| 2022-10-25 | $177.99 | $177.99 | 616,000 | — | — |
| 2022-10-24 | $173.79 | $173.79 | 614,800 | — | — |
| 2022-10-21 | $170.47 | $170.47 | 1,043,300 | — | — |
| 2022-10-20 | $164.00 | $164.00 | 739,100 | — | — |
| 2022-10-19 | $167.48 | $167.48 | 636,600 | — | — |
| 2022-10-18 | $172.05 | $172.05 | 737,600 | — | — |
| 2022-10-17 | $171.72 | $171.72 | 399,000 | — | — |
| 2022-10-14 | $167.26 | $167.26 | 483,100 | — | — |
| 2022-10-13 | $170.46 | $170.46 | 517,200 | — | — |
| 2022-10-12 | $169.26 | $169.26 | 526,500 | — | — |
| 2022-10-11 | $171.18 | $171.18 | 723,300 | — | — |
| 2022-10-10 | $175.69 | $175.69 | 1,133,400 | — | — |
| 2022-10-07 | $179.59 | $179.59 | 1,135,600 | — | — |
| 2022-10-06 | $182.24 | $182.24 | 1,143,000 | — | — |
| 2022-10-05 | $187.05 | $187.05 | 1,116,200 | — | — |
| 2022-10-04 | $188.43 | $188.43 | 922,900 | — | — |
| 2022-10-03 | $182.30 | $182.30 | 1,267,800 | — | — |
| 2022-09-30 | $176.17 | $176.17 | 554,400 | — | — |
| 2022-09-29 | $181.09 | $181.09 | 940,400 | — | — |
| 2022-09-28 | $179.73 | $179.73 | 489,200 | — | — |
| 2022-09-27 | $174.35 | $174.35 | 708,000 | — | — |
| 2022-09-26 | $180.49 | $180.49 | 458,700 | — | — |
| 2022-09-23 | $184.20 | $184.20 | 627,300 | — | — |
| 2022-09-22 | $189.86 | $189.86 | 426,600 | — | — |
| 2022-09-21 | $196.24 | $196.24 | 589,900 | — | — |
| 2022-09-20 | $198.74 | $198.74 | 556,500 | — | — |
| 2022-09-19 | $203.00 | $203.00 | 391,100 | — | — |
| 2022-09-16 | $202.56 | $202.56 | 1,022,500 | — | — |
| 2022-09-15 | $205.42 | $205.42 | 546,000 | — | — |
| 2022-09-14 | $209.87 | $209.87 | 610,000 | — | — |
| 2022-09-13 | $212.04 | $212.04 | 386,300 | — | — |
| 2022-09-12 | $223.00 | $223.00 | 323,400 | — | — |
| 2022-09-09 | $220.46 | $220.46 | 414,100 | — | — |
| 2022-09-08 | $213.80 | $213.80 | 512,600 | — | — |
| 2022-09-07 | $212.37 | $212.37 | 369,500 | — | — |
| 2022-09-06 | $209.04 | $209.04 | 433,100 | — | — |
| 2022-09-02 | $209.12 | $209.12 | 408,300 | — | — |
| 2022-09-01 | $211.61 | $211.61 | 777,300 | — | — |
| 2022-08-31 | $212.53 | $212.53 | 805,600 | — | — |
| 2022-08-30 | $215.41 | $215.41 | 536,000 | — | — |
| 2022-08-29 | $218.30 | $218.30 | 551,300 | — | — |
| 2022-08-26 | $221.38 | $221.38 | 568,300 | — | — |
| 2022-08-25 | $232.94 | $232.94 | 506,800 | — | — |
| 2022-08-24 | $229.41 | $229.41 | 597,400 | — | — |
| 2022-08-23 | $228.27 | $228.27 | 471,300 | — | — |
| 2022-08-22 | $229.23 | $229.23 | 492,900 | — | — |
| 2022-08-19 | $235.08 | $235.08 | 579,100 | — | — |
| 2022-08-18 | $236.31 | $236.31 | 554,300 | — | — |
| 2022-08-17 | $232.00 | $232.00 | 630,400 | — | — |
| 2022-08-16 | $231.82 | $231.82 | 661,300 | — | — |
| 2022-08-15 | $227.53 | $227.53 | 736,300 | — | — |
| 2022-08-12 | $227.66 | $227.66 | 844,900 | — | — |
| 2022-08-11 | $226.76 | $226.76 | 789,100 | — | — |
| 2022-08-10 | $224.49 | $224.49 | 539,800 | — | — |
| 2022-08-09 | $225.12 | $225.12 | 367,600 | — | — |
| 2022-08-08 | $227.38 | $227.38 | 475,500 | — | — |
| 2022-08-05 | $226.63 | $226.63 | 662,800 | — | — |
| 2022-08-04 | $223.01 | $223.01 | 536,400 | — | — |
| 2022-08-03 | $225.79 | $225.79 | 364,300 | — | — |
| 2022-08-02 | $223.02 | $223.02 | 257,200 | — | — |
| 2022-08-01 | $222.51 | $222.51 | 346,400 | — | — |
| 2022-07-29 | $220.09 | $220.09 | 471,700 | — | — |
| 2022-07-28 | $219.79 | $219.79 | 526,400 | — | — |
| 2022-07-27 | $221.32 | $221.32 | 302,300 | — | — |
| 2022-07-26 | $217.63 | $217.63 | 230,400 | — | — |
| 2022-07-25 | $220.13 | $220.13 | 284,200 | — | — |
| 2022-07-22 | $218.79 | $218.79 | 319,000 | — | — |
| 2022-07-21 | $220.91 | $220.91 | 350,000 | — | — |
| 2022-07-20 | $220.63 | $220.63 | 400,700 | — | — |
| 2022-07-19 | $219.15 | $219.15 | 470,300 | — | — |
| 2022-07-18 | $212.39 | $212.39 | 499,800 | — | — |
| 2022-07-15 | $209.67 | $209.67 | 524,100 | — | — |
| 2022-07-14 | $205.42 | $205.42 | 498,600 | — | — |
| 2022-07-13 | $207.92 | $207.92 | 821,600 | — | — |
| 2022-07-12 | $211.37 | $211.37 | 473,100 | — | — |
| 2022-07-11 | $214.81 | $214.81 | 407,300 | — | — |
| 2022-07-08 | $218.45 | $218.45 | 475,200 | — | — |
| 2022-07-07 | $217.64 | $217.64 | 510,000 | — | — |
| 2022-07-06 | $214.96 | $214.96 | 748,200 | — | — |
| 2022-07-05 | $213.68 | $213.68 | 750,800 | — | — |
| 2022-07-01 | $213.89 | $213.89 | 719,600 | — | — |
| 2022-06-30 | $210.11 | $210.11 | 749,700 | — | — |
| 2022-06-29 | $209.51 | $209.51 | 533,500 | — | — |
| 2022-06-28 | $211.40 | $211.40 | 674,500 | — | — |
| 2022-06-27 | $218.75 | $218.75 | 645,500 | — | — |
| 2022-06-24 | $217.50 | $217.50 | 1,590,900 | — | — |
| 2022-06-23 | $210.04 | $210.04 | 463,300 | — | — |
| 2022-06-22 | $212.28 | $212.28 | 541,900 | — | — |
| 2022-06-21 | $216.18 | $216.18 | 577,700 | — | — |
| 2022-06-17 | $212.51 | $212.51 | 1,801,700 | — | — |
| 2022-06-16 | $212.06 | $212.06 | 721,500 | — | — |
| 2022-06-15 | $229.52 | $229.52 | 579,200 | — | — |
| 2022-06-14 | $227.04 | $227.04 | 438,100 | — | — |
| 2022-06-13 | $223.96 | $223.96 | 525,500 | — | — |
| 2022-06-10 | $237.18 | $237.18 | 539,200 | — | — |
| 2022-06-09 | $241.43 | $241.43 | 513,800 | — | — |
| 2022-06-08 | $247.30 | $247.30 | 299,000 | — | — |
| 2022-06-07 | $248.35 | $248.35 | 406,800 | — | — |
| 2022-06-06 | $247.45 | $247.45 | 320,800 | — | — |
| 2022-06-03 | $243.67 | $243.67 | 351,900 | — | — |
| 2022-06-02 | $245.26 | $245.26 | 632,700 | — | — |
| 2022-06-01 | $242.72 | $242.72 | 413,200 | — | — |
| 2022-05-31 | $248.81 | $248.81 | 497,900 | — | — |
| 2022-05-27 | $249.48 | $249.48 | 373,000 | — | — |
| 2022-05-26 | $240.37 | $240.37 | 366,200 | — | — |
| 2022-05-25 | $233.31 | $233.31 | 366,800 | — | — |
| 2022-05-24 | $232.52 | $232.52 | 447,700 | — | — |
| 2022-05-23 | $238.76 | $238.76 | 500,300 | — | — |
| 2022-05-20 | $231.08 | $231.08 | 631,300 | — | — |
| 2022-05-19 | $225.80 | $225.80 | 752,900 | — | — |
| 2022-05-18 | $221.52 | $221.52 | 454,900 | — | — |
| 2022-05-17 | $229.27 | $229.27 | 526,700 | — | — |
| 2022-05-16 | $226.96 | $226.96 | 467,000 | — | — |
| 2022-05-13 | $233.59 | $233.59 | 825,900 | — | — |
| 2022-05-12 | $225.02 | $225.02 | 561,100 | — | — |
| 2022-05-11 | $227.19 | $227.19 | 1,262,500 | — | — |
| 2022-05-10 | $223.60 | $223.60 | 844,300 | — | — |
| 2022-05-09 | $216.61 | $216.61 | 960,500 | — | — |
| 2022-05-06 | $224.26 | $224.26 | 888,600 | — | — |
| 2022-05-05 | $243.68 | $243.68 | 509,600 | — | — |
| 2022-05-04 | $254.10 | $254.10 | 446,900 | — | — |
| 2022-05-03 | $248.84 | $248.84 | 491,500 | — | — |
| 2022-05-02 | $248.38 | $248.38 | 548,400 | — | — |
| 2022-04-29 | $249.52 | $249.52 | 507,800 | — | — |
| 2022-04-28 | $259.07 | $259.07 | 344,000 | — | — |
| 2022-04-27 | $251.70 | $251.70 | 329,000 | — | — |
| 2022-04-26 | $246.51 | $246.51 | 349,900 | — | — |
| 2022-04-25 | $251.88 | $251.88 | 497,400 | — | — |
| 2022-04-22 | $252.24 | $252.24 | 540,500 | — | — |
| 2022-04-21 | $258.69 | $258.69 | 647,500 | — | — |
| 2022-04-20 | $261.69 | $261.69 | 425,700 | — | — |
| 2022-04-19 | $261.11 | $261.11 | 723,400 | — | — |
| 2022-04-18 | $255.70 | $255.70 | 410,600 | — | — |
| 2022-04-14 | $258.67 | $258.67 | 437,700 | — | — |
| 2022-04-13 | $257.09 | $257.09 | 387,500 | — | — |
| 2022-04-12 | $250.74 | $250.74 | 394,600 | — | — |
| 2022-04-11 | $250.17 | $250.17 | 314,000 | — | — |
| 2022-04-08 | $250.50 | $250.50 | 1,029,600 | — | — |
| 2022-04-07 | $249.66 | $249.66 | 611,400 | — | — |
| 2022-04-06 | $253.64 | $253.64 | 595,300 | — | — |
| 2022-04-05 | $256.50 | $256.50 | 662,300 | — | — |
| 2022-04-04 | $253.84 | $253.84 | 401,000 | — | — |
| 2022-04-01 | $249.60 | $249.60 | 358,400 | — | — |
| 2022-03-31 | $249.06 | $249.06 | 742,100 | — | — |
| 2022-03-30 | $250.22 | $250.22 | 416,300 | — | — |
| 2022-03-29 | $249.47 | $249.47 | 199,300 | — | — |
| 2022-03-28 | $243.02 | $243.02 | 194,300 | — | — |
| 2022-03-25 | $246.03 | $246.03 | 173,900 | — | — |
| 2022-03-24 | $243.69 | $243.69 | 239,100 | — | — |
| 2022-03-23 | $240.24 | $240.24 | 289,300 | — | — |
| 2022-03-22 | $243.56 | $243.56 | 277,800 | — | — |
| 2022-03-21 | $241.24 | $241.24 | 376,700 | — | — |
| 2022-03-18 | $239.21 | $239.21 | 640,600 | — | — |
| 2022-03-17 | $236.82 | $236.82 | 353,200 | — | — |
| 2022-03-16 | $236.53 | $236.53 | 396,600 | — | — |
| 2022-03-15 | $229.41 | $229.41 | 407,600 | — | — |
| 2022-03-14 | $226.47 | $226.47 | 285,400 | — | — |
| 2022-03-11 | $229.54 | $229.54 | 342,200 | — | — |
| 2022-03-10 | $230.85 | $230.85 | 302,400 | — | — |
| 2022-03-09 | $230.25 | $230.25 | 397,700 | — | — |
| 2022-03-08 | $228.21 | $228.21 | 665,500 | — | — |
| 2022-03-07 | $219.13 | $219.13 | 812,200 | — | — |
| 2022-03-04 | $226.33 | $226.33 | 707,000 | — | — |
| 2022-03-03 | $233.33 | $233.33 | 525,700 | — | — |
| 2022-03-02 | $235.52 | $235.52 | 427,300 | — | — |
| 2022-03-01 | $226.11 | $226.11 | 576,900 | — | — |
| 2022-02-28 | $234.20 | $234.20 | 786,100 | — | — |
| 2022-02-25 | $237.89 | $237.89 | 526,800 | — | — |
| 2022-02-24 | $235.58 | $235.58 | 878,400 | — | — |
| 2022-02-23 | $234.88 | $234.88 | 759,200 | — | — |
| 2022-02-22 | $237.30 | $237.30 | 996,800 | — | — |
| 2022-02-18 | $233.51 | $233.51 | 600,800 | — | — |
| 2022-02-17 | $235.39 | $235.39 | 596,200 | — | — |
| 2022-02-16 | $244.29 | $244.29 | 538,200 | — | — |
| 2022-02-15 | $244.30 | $244.30 | 591,200 | — | — |
| 2022-02-14 | $244.69 | $244.69 | 715,000 | — | — |
| 2022-02-11 | $246.47 | $246.47 | 694,500 | — | — |
| 2022-02-10 | $247.43 | $247.43 | 668,200 | — | — |
| 2022-02-09 | $252.00 | $252.00 | 1,471,500 | — | — |
| 2022-02-08 | $236.27 | $236.27 | 810,600 | — | — |
| 2022-02-07 | $235.26 | $235.26 | 530,600 | — | — |
| 2022-02-04 | $236.19 | $236.19 | 554,700 | — | — |
| 2022-02-03 | $233.99 | $233.99 | 581,600 | — | — |
| 2022-02-02 | $241.18 | $241.18 | 821,200 | — | — |
| 2022-02-01 | $240.69 | $240.69 | 569,200 | — | — |
| 2022-01-31 | $238.26 | $238.26 | 729,800 | — | — |
| 2022-01-28 | $231.31 | $231.31 | 521,700 | — | — |
| 2022-01-27 | $223.09 | $223.09 | 446,900 | — | — |
| 2022-01-26 | $223.80 | $223.80 | 449,000 | — | — |
| 2022-01-25 | $225.77 | $225.77 | 673,700 | — | — |
| 2022-01-24 | $225.45 | $225.45 | 937,900 | — | — |
| 2022-01-21 | $226.41 | $226.41 | 566,200 | — | — |
| 2022-01-20 | $233.59 | $233.59 | 542,600 | — | — |
| 2022-01-19 | $237.58 | $237.58 | 443,800 | — | — |
| 2022-01-18 | $238.22 | $238.22 | 606,000 | — | — |
| 2022-01-14 | $244.00 | $244.00 | 509,500 | — | — |
| 2022-01-13 | $246.21 | $246.21 | 537,200 | — | — |
| 2022-01-12 | $243.66 | $243.66 | 532,300 | — | — |
| 2022-01-11 | $243.58 | $243.58 | 687,100 | — | — |
| 2022-01-10 | $238.02 | $238.02 | 809,700 | — | — |
| 2022-01-07 | $243.03 | $243.03 | 717,400 | — | — |
| 2022-01-06 | $239.26 | $239.26 | 540,900 | — | — |
| 2022-01-05 | $237.30 | $237.30 | 748,200 | — | — |
| 2022-01-04 | $237.25 | $237.25 | 560,000 | — | — |
| 2022-01-03 | $231.11 | $231.11 | 607,300 | — | — |