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
- 2000-06-23 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 | $217.90 | $217.90 | 472,000 | — | — |
| 2022-12-29 | $223.55 | $223.55 | 447,500 | — | — |
| 2022-12-28 | $215.04 | $215.04 | 280,400 | — | — |
| 2022-12-27 | $218.92 | $218.92 | 423,300 | — | — |
| 2022-12-23 | $218.50 | $218.50 | 285,200 | — | — |
| 2022-12-22 | $218.36 | $218.36 | 354,500 | — | — |
| 2022-12-21 | $220.31 | $220.31 | 378,600 | — | — |
| 2022-12-20 | $213.01 | $213.01 | 463,200 | — | — |
| 2022-12-19 | $216.53 | $216.53 | 663,000 | — | — |
| 2022-12-16 | $215.42 | $215.42 | 1,178,900 | — | — |
| 2022-12-15 | $218.50 | $218.50 | 1,608,000 | — | — |
| 2022-12-14 | $214.33 | $214.33 | 887,000 | — | — |
| 2022-12-13 | $209.61 | $209.61 | 753,700 | — | — |
| 2022-12-12 | $201.94 | $201.94 | 1,060,700 | — | — |
| 2022-12-09 | $210.17 | $210.17 | 441,200 | — | — |
| 2022-12-08 | $210.07 | $210.07 | 728,600 | — | — |
| 2022-12-07 | $212.99 | $212.99 | 476,400 | — | — |
| 2022-12-06 | $211.21 | $211.21 | 587,800 | — | — |
| 2022-12-05 | $215.11 | $215.11 | 672,600 | — | — |
| 2022-12-02 | $222.66 | $222.66 | 651,700 | — | — |
| 2022-12-01 | $226.20 | $226.20 | 1,149,700 | — | — |
| 2022-11-30 | $228.57 | $228.57 | 1,994,800 | — | — |
| 2022-11-29 | $239.50 | $239.50 | 691,700 | — | — |
| 2022-11-28 | $237.11 | $237.11 | 358,000 | — | — |
| 2022-11-25 | $242.92 | $242.92 | 124,500 | — | — |
| 2022-11-23 | $241.08 | $241.08 | 324,100 | — | — |
| 2022-11-22 | $242.13 | $242.13 | 230,300 | — | — |
| 2022-11-21 | $240.84 | $240.84 | 306,200 | — | — |
| 2022-11-18 | $242.15 | $242.15 | 587,200 | — | — |
| 2022-11-17 | $237.53 | $237.53 | 1,250,100 | — | — |
| 2022-11-16 | $239.39 | $239.39 | 468,300 | — | — |
| 2022-11-15 | $250.07 | $250.07 | 585,900 | — | — |
| 2022-11-14 | $242.99 | $242.99 | 342,500 | — | — |
| 2022-11-11 | $246.28 | $246.28 | 1,074,100 | — | — |
| 2022-11-10 | $237.70 | $237.70 | 1,097,900 | — | — |
| 2022-11-09 | $221.09 | $221.09 | 415,100 | — | — |
| 2022-11-08 | $222.48 | $222.48 | 443,500 | — | — |
| 2022-11-07 | $226.03 | $226.03 | 610,700 | — | — |
| 2022-11-04 | $220.34 | $220.34 | 733,200 | — | — |
| 2022-11-03 | $217.16 | $217.16 | 658,700 | — | — |
| 2022-11-02 | $215.75 | $215.75 | 1,222,500 | — | — |
| 2022-11-01 | $207.29 | $207.29 | 1,123,000 | — | — |
| 2022-10-31 | $212.25 | $212.25 | 430,900 | — | — |
| 2022-10-28 | $214.47 | $214.47 | 331,900 | — | — |
| 2022-10-27 | $208.97 | $208.97 | 981,800 | — | — |
| 2022-10-26 | $221.18 | $221.18 | 559,900 | — | — |
| 2022-10-25 | $219.12 | $219.12 | 1,051,900 | — | — |
| 2022-10-24 | $200.85 | $200.85 | 439,700 | — | — |
| 2022-10-21 | $200.18 | $200.18 | 529,500 | — | — |
| 2022-10-20 | $199.49 | $199.49 | 569,100 | — | — |
| 2022-10-19 | $199.60 | $199.60 | 369,900 | — | — |
| 2022-10-18 | $205.86 | $205.86 | 316,200 | — | — |
| 2022-10-17 | $205.59 | $205.59 | 313,500 | — | — |
| 2022-10-14 | $197.22 | $197.22 | 399,900 | — | — |
| 2022-10-13 | $199.72 | $199.72 | 439,100 | — | — |
| 2022-10-12 | $197.37 | $197.37 | 367,700 | — | — |
| 2022-10-11 | $197.11 | $197.11 | 554,300 | — | — |
| 2022-10-10 | $201.36 | $201.36 | 301,900 | — | — |
| 2022-10-07 | $205.33 | $205.33 | 455,800 | — | — |
| 2022-10-06 | $210.81 | $210.81 | 363,300 | — | — |
| 2022-10-05 | $215.43 | $215.43 | 409,200 | — | — |
| 2022-10-04 | $213.13 | $213.13 | 721,400 | — | — |
| 2022-10-03 | $203.79 | $203.79 | 769,500 | — | — |
| 2022-09-30 | $196.80 | $196.80 | 1,570,500 | — | — |
| 2022-09-29 | $190.01 | $190.01 | 731,400 | — | — |
| 2022-09-28 | $187.42 | $187.42 | 432,700 | — | — |
| 2022-09-27 | $182.44 | $182.44 | 526,000 | — | — |
| 2022-09-26 | $185.16 | $185.16 | 559,400 | — | — |
| 2022-09-23 | $187.51 | $187.51 | 800,600 | — | — |
| 2022-09-22 | $184.83 | $184.83 | 565,700 | — | — |
| 2022-09-21 | $190.81 | $190.81 | 504,200 | — | — |
| 2022-09-20 | $194.18 | $194.18 | 444,500 | — | — |
| 2022-09-19 | $199.85 | $199.85 | 526,800 | — | — |
| 2022-09-16 | $199.71 | $199.71 | 865,900 | — | — |
| 2022-09-15 | $203.61 | $203.61 | 877,100 | — | — |
| 2022-09-14 | $202.32 | $202.32 | 567,700 | — | — |
| 2022-09-13 | $213.46 | $213.46 | 1,081,400 | — | — |
| 2022-09-12 | $223.35 | $223.35 | 558,700 | — | — |
| 2022-09-09 | $218.24 | $218.24 | 357,800 | — | — |
| 2022-09-08 | $213.62 | $213.62 | 511,600 | — | — |
| 2022-09-07 | $208.39 | $208.39 | 429,400 | — | — |
| 2022-09-06 | $200.16 | $200.16 | 457,500 | — | — |
| 2022-09-02 | $200.24 | $200.24 | 463,200 | — | — |
| 2022-09-01 | $203.24 | $203.24 | 592,700 | — | — |
| 2022-08-31 | $205.25 | $205.25 | 659,100 | — | — |
| 2022-08-30 | $205.44 | $205.44 | 668,000 | — | — |
| 2022-08-29 | $203.62 | $203.62 | 484,000 | — | — |
| 2022-08-26 | $204.81 | $204.81 | 621,600 | — | — |
| 2022-08-25 | $213.85 | $213.85 | 394,300 | — | — |
| 2022-08-24 | $209.74 | $209.74 | 315,000 | — | — |
| 2022-08-23 | $210.81 | $210.81 | 652,600 | — | — |
| 2022-08-22 | $211.90 | $211.90 | 609,600 | — | — |
| 2022-08-19 | $217.59 | $217.59 | 540,800 | — | — |
| 2022-08-18 | $220.15 | $220.15 | 280,300 | — | — |
| 2022-08-17 | $220.05 | $220.05 | 591,300 | — | — |
| 2022-08-16 | $228.12 | $228.12 | 471,700 | — | — |
| 2022-08-15 | $231.89 | $231.89 | 771,800 | — | — |
| 2022-08-12 | $233.01 | $233.01 | 375,100 | — | — |
| 2022-08-11 | $226.47 | $226.47 | 720,700 | — | — |
| 2022-08-10 | $226.52 | $226.52 | 658,200 | — | — |
| 2022-08-09 | $214.48 | $214.48 | 537,600 | — | — |
| 2022-08-08 | $220.68 | $220.68 | 470,200 | — | — |
| 2022-08-05 | $223.38 | $223.38 | 550,900 | — | — |
| 2022-08-04 | $227.64 | $227.64 | 884,200 | — | — |
| 2022-08-03 | $221.38 | $221.38 | 1,723,200 | — | — |
| 2022-08-02 | $243.66 | $243.66 | 908,000 | — | — |
| 2022-08-01 | $249.68 | $249.68 | 456,300 | — | — |
| 2022-07-29 | $250.54 | $250.54 | 425,700 | — | — |
| 2022-07-28 | $245.81 | $245.81 | 486,200 | — | — |
| 2022-07-27 | $237.36 | $237.36 | 475,200 | — | — |
| 2022-07-26 | $232.73 | $232.73 | 320,300 | — | — |
| 2022-07-25 | $235.32 | $235.32 | 323,700 | — | — |
| 2022-07-22 | $237.01 | $237.01 | 446,200 | — | — |
| 2022-07-21 | $238.04 | $238.04 | 518,000 | — | — |
| 2022-07-20 | $230.22 | $230.22 | 381,500 | — | — |
| 2022-07-19 | $226.01 | $226.01 | 445,100 | — | — |
| 2022-07-18 | $212.60 | $212.60 | 446,600 | — | — |
| 2022-07-15 | $219.75 | $219.75 | 443,300 | — | — |
| 2022-07-14 | $210.43 | $210.43 | 458,800 | — | — |
| 2022-07-13 | $214.39 | $214.39 | 394,900 | — | — |
| 2022-07-12 | $217.52 | $217.52 | 284,400 | — | — |
| 2022-07-11 | $224.56 | $224.56 | 258,300 | — | — |
| 2022-07-08 | $231.42 | $231.42 | 590,500 | — | — |
| 2022-07-07 | $229.43 | $229.43 | 388,400 | — | — |
| 2022-07-06 | $226.01 | $226.01 | 568,100 | — | — |
| 2022-07-05 | $222.72 | $222.72 | 275,300 | — | — |
| 2022-07-01 | $218.83 | $218.83 | 275,700 | — | — |
| 2022-06-30 | $213.97 | $213.97 | 596,900 | — | — |
| 2022-06-29 | $219.46 | $219.46 | 381,200 | — | — |
| 2022-06-28 | $217.50 | $217.50 | 320,300 | — | — |
| 2022-06-27 | $225.49 | $225.49 | 355,400 | — | — |
| 2022-06-24 | $226.32 | $226.32 | 497,100 | — | — |
| 2022-06-23 | $220.58 | $220.58 | 451,900 | — | — |
| 2022-06-22 | $209.82 | $209.82 | 300,200 | — | — |
| 2022-06-21 | $208.58 | $208.58 | 422,100 | — | — |
| 2022-06-17 | $204.13 | $204.13 | 782,200 | — | — |
| 2022-06-16 | $205.11 | $205.11 | 398,500 | — | — |
| 2022-06-15 | $212.89 | $212.89 | 489,500 | — | — |
| 2022-06-14 | $209.50 | $209.50 | 570,100 | — | — |
| 2022-06-13 | $210.68 | $210.68 | 726,100 | — | — |
| 2022-06-10 | $219.50 | $219.50 | 549,100 | — | — |
| 2022-06-09 | $225.71 | $225.71 | 650,100 | — | — |
| 2022-06-08 | $236.90 | $236.90 | 999,000 | — | — |
| 2022-06-07 | $247.21 | $247.21 | 342,500 | — | — |
| 2022-06-06 | $245.02 | $245.02 | 291,600 | — | — |
| 2022-06-03 | $242.98 | $242.98 | 732,100 | — | — |
| 2022-06-02 | $245.25 | $245.25 | 475,100 | — | — |
| 2022-06-01 | $229.69 | $229.69 | 297,300 | — | — |
| 2022-05-31 | $234.08 | $234.08 | 496,500 | — | — |
| 2022-05-27 | $244.41 | $244.41 | 447,900 | — | — |
| 2022-05-26 | $230.21 | $230.21 | 411,300 | — | — |
| 2022-05-25 | $223.48 | $223.48 | 403,900 | — | — |
| 2022-05-24 | $223.35 | $223.35 | 468,100 | — | — |
| 2022-05-23 | $231.24 | $231.24 | 503,800 | — | — |
| 2022-05-20 | $232.64 | $232.64 | 368,500 | — | — |
| 2022-05-19 | $231.77 | $231.77 | 412,100 | — | — |
| 2022-05-18 | $225.02 | $225.02 | 439,900 | — | — |
| 2022-05-17 | $236.21 | $236.21 | 354,600 | — | — |
| 2022-05-16 | $231.20 | $231.20 | 288,300 | — | — |
| 2022-05-13 | $235.81 | $235.81 | 470,200 | — | — |
| 2022-05-12 | $226.71 | $226.71 | 704,400 | — | — |
| 2022-05-11 | $222.31 | $222.31 | 734,400 | — | — |
| 2022-05-10 | $229.25 | $229.25 | 608,300 | — | — |
| 2022-05-09 | $228.85 | $228.85 | 783,100 | — | — |
| 2022-05-06 | $241.96 | $241.96 | 606,700 | — | — |
| 2022-05-05 | $248.19 | $248.19 | 755,000 | — | — |
| 2022-05-04 | $257.51 | $257.51 | 1,065,100 | — | — |
| 2022-05-03 | $251.19 | $251.19 | 1,066,500 | — | — |
| 2022-05-02 | $245.88 | $245.88 | 836,200 | — | — |
| 2022-04-29 | $241.51 | $241.51 | 640,500 | — | — |
| 2022-04-28 | $242.17 | $242.17 | 819,600 | — | — |
| 2022-04-27 | $238.95 | $238.95 | 950,200 | — | — |
| 2022-04-26 | $231.67 | $231.67 | 1,170,000 | — | — |
| 2022-04-25 | $253.34 | $253.34 | 909,200 | — | — |
| 2022-04-22 | $273.03 | $273.03 | 394,300 | — | — |
| 2022-04-21 | $292.00 | $292.00 | 588,100 | — | — |
| 2022-04-20 | $296.85 | $296.85 | 412,000 | — | — |
| 2022-04-19 | $288.55 | $288.55 | 526,800 | — | — |
| 2022-04-18 | $277.23 | $277.23 | 412,700 | — | — |
| 2022-04-14 | $284.63 | $284.63 | 389,200 | — | — |
| 2022-04-13 | $289.82 | $289.82 | 299,700 | — | — |
| 2022-04-12 | $286.65 | $286.65 | 498,800 | — | — |
| 2022-04-11 | $290.67 | $290.67 | 448,400 | — | — |
| 2022-04-08 | $302.40 | $302.40 | 567,400 | — | — |
| 2022-04-07 | $302.02 | $302.02 | 647,400 | — | — |
| 2022-04-06 | $286.02 | $286.02 | 462,800 | — | — |
| 2022-04-05 | $288.66 | $288.66 | 684,000 | — | — |
| 2022-04-04 | $287.27 | $287.27 | 293,600 | — | — |
| 2022-04-01 | $288.66 | $288.66 | 305,600 | — | — |
| 2022-03-31 | $283.97 | $283.97 | 375,600 | — | — |
| 2022-03-30 | $289.86 | $289.86 | 360,500 | — | — |
| 2022-03-29 | $290.95 | $290.95 | 363,700 | — | — |
| 2022-03-28 | $282.68 | $282.68 | 340,200 | — | — |
| 2022-03-25 | $279.10 | $279.10 | 342,200 | — | — |
| 2022-03-24 | $281.05 | $281.05 | 279,500 | — | — |
| 2022-03-23 | $278.71 | $278.71 | 406,900 | — | — |
| 2022-03-22 | $295.38 | $295.38 | 620,200 | — | — |
| 2022-03-21 | $286.61 | $286.61 | 340,900 | — | — |
| 2022-03-18 | $286.77 | $286.77 | 739,700 | — | — |
| 2022-03-17 | $281.70 | $281.70 | 548,100 | — | — |
| 2022-03-16 | $270.77 | $270.77 | 477,200 | — | — |
| 2022-03-15 | $259.23 | $259.23 | 599,900 | — | — |
| 2022-03-14 | $255.51 | $255.51 | 457,300 | — | — |
| 2022-03-11 | $259.54 | $259.54 | 644,200 | — | — |
| 2022-03-10 | $266.57 | $266.57 | 411,300 | — | — |
| 2022-03-09 | $268.49 | $268.49 | 672,000 | — | — |
| 2022-03-08 | $256.66 | $256.66 | 841,900 | — | — |
| 2022-03-07 | $266.47 | $266.47 | 812,400 | — | — |
| 2022-03-04 | $278.00 | $278.00 | 549,200 | — | — |
| 2022-03-03 | $284.15 | $284.15 | 531,800 | — | — |
| 2022-03-02 | $286.99 | $286.99 | 693,800 | — | — |
| 2022-03-01 | $284.44 | $284.44 | 542,000 | — | — |
| 2022-02-28 | $291.16 | $291.16 | 640,700 | — | — |
| 2022-02-25 | $296.16 | $296.16 | 486,900 | — | — |
| 2022-02-24 | $290.03 | $290.03 | 602,400 | — | — |
| 2022-02-23 | $283.57 | $283.57 | 1,030,700 | — | — |
| 2022-02-22 | $289.58 | $289.58 | 671,900 | — | — |
| 2022-02-18 | $293.61 | $293.61 | 654,500 | — | — |
| 2022-02-17 | $291.63 | $291.63 | 947,700 | — | — |
| 2022-02-16 | $305.28 | $305.28 | 1,286,600 | — | — |
| 2022-02-15 | $312.63 | $312.63 | 1,288,000 | — | — |
| 2022-02-14 | $327.44 | $327.44 | 458,000 | — | — |
| 2022-02-11 | $330.96 | $330.96 | 374,200 | — | — |
| 2022-02-10 | $339.60 | $339.60 | 265,900 | — | — |
| 2022-02-09 | $346.96 | $346.96 | 272,700 | — | — |
| 2022-02-08 | $337.05 | $337.05 | 417,000 | — | — |
| 2022-02-07 | $334.77 | $334.77 | 228,800 | — | — |
| 2022-02-04 | $335.65 | $335.65 | 368,200 | — | — |
| 2022-02-03 | $337.05 | $337.05 | 308,700 | — | — |
| 2022-02-02 | $343.08 | $343.08 | 463,500 | — | — |
| 2022-02-01 | $335.49 | $335.49 | 300,200 | — | — |
| 2022-01-31 | $329.76 | $329.76 | 402,200 | — | — |
| 2022-01-28 | $321.73 | $321.73 | 281,000 | — | — |
| 2022-01-27 | $312.24 | $312.24 | 443,400 | — | — |
| 2022-01-26 | $310.88 | $310.88 | 444,500 | — | — |
| 2022-01-25 | $317.85 | $317.85 | 444,500 | — | — |
| 2022-01-24 | $330.09 | $330.09 | 480,600 | — | — |
| 2022-01-21 | $324.66 | $324.66 | 381,300 | — | — |
| 2022-01-20 | $332.10 | $332.10 | 425,700 | — | — |
| 2022-01-19 | $336.68 | $336.68 | 386,800 | — | — |
| 2022-01-18 | $340.23 | $340.23 | 437,200 | — | — |
| 2022-01-14 | $355.01 | $355.01 | 464,100 | — | — |
| 2022-01-13 | $351.85 | $351.85 | 448,700 | — | — |
| 2022-01-12 | $359.86 | $359.86 | 516,400 | — | — |
| 2022-01-11 | $357.95 | $357.95 | 1,012,400 | — | — |
| 2022-01-10 | $334.11 | $334.11 | 489,500 | — | — |
| 2022-01-07 | $328.68 | $328.68 | 549,200 | — | — |
| 2022-01-06 | $333.94 | $333.94 | 585,000 | — | — |
| 2022-01-05 | $335.32 | $335.32 | 544,100 | — | — |
| 2022-01-04 | $347.77 | $347.77 | 601,900 | — | — |
| 2022-01-03 | $362.11 | $362.11 | 433,700 | — | — |