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
- 2003-07-01 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 | $226.25 | $226.25 | 53,300 | — | — |
| 2022-12-29 | $228.92 | $228.92 | 39,300 | — | — |
| 2022-12-28 | $220.08 | $220.08 | 59,300 | — | — |
| 2022-12-27 | $222.95 | $222.95 | 52,300 | — | — |
| 2022-12-23 | $226.90 | $226.90 | 62,300 | — | — |
| 2022-12-22 | $224.86 | $224.86 | 57,000 | — | — |
| 2022-12-21 | $231.09 | $231.09 | 50,400 | — | — |
| 2022-12-20 | $224.88 | $224.88 | 83,100 | — | — |
| 2022-12-19 | $225.41 | $225.41 | 101,900 | — | — |
| 2022-12-16 | $228.38 | $228.38 | 309,800 | — | — |
| 2022-12-15 | $230.41 | $230.41 | 183,500 | — | — |
| 2022-12-14 | $238.05 | $238.05 | 144,600 | — | — |
| 2022-12-13 | $240.49 | $240.49 | 158,300 | — | — |
| 2022-12-12 | $245.75 | $245.75 | 43,800 | — | — |
| 2022-12-09 | $239.10 | $239.10 | 68,300 | — | — |
| 2022-12-08 | $243.87 | $243.87 | 61,300 | — | — |
| 2022-12-07 | $244.05 | $244.05 | 160,400 | — | — |
| 2022-12-06 | $241.00 | $241.00 | 99,400 | — | — |
| 2022-12-05 | $240.43 | $240.43 | 92,000 | — | — |
| 2022-12-02 | $240.00 | $240.00 | 59,300 | — | — |
| 2022-12-01 | $241.69 | $241.69 | 74,900 | — | — |
| 2022-11-30 | $229.63 | $229.63 | 87,300 | — | — |
| 2022-11-29 | $220.17 | $220.17 | 56,900 | — | — |
| 2022-11-28 | $218.04 | $218.04 | 61,500 | — | — |
| 2022-11-25 | $219.87 | $219.87 | 33,200 | — | — |
| 2022-11-23 | $219.40 | $219.40 | 53,100 | — | — |
| 2022-11-22 | $217.74 | $217.74 | 63,400 | — | — |
| 2022-11-21 | $208.68 | $208.68 | 165,000 | — | — |
| 2022-11-18 | $205.63 | $205.63 | 90,000 | — | — |
| 2022-11-17 | $205.84 | $205.84 | 133,300 | — | — |
| 2022-11-16 | $212.72 | $212.72 | 71,300 | — | — |
| 2022-11-15 | $214.92 | $214.92 | 78,600 | — | — |
| 2022-11-14 | $215.77 | $215.77 | 93,300 | — | — |
| 2022-11-11 | $231.43 | $231.43 | 74,100 | — | — |
| 2022-11-10 | $234.20 | $234.20 | 139,800 | — | — |
| 2022-11-09 | $212.33 | $212.33 | 65,200 | — | — |
| 2022-11-08 | $211.47 | $211.47 | 92,300 | — | — |
| 2022-11-07 | $203.96 | $203.96 | 110,300 | — | — |
| 2022-11-04 | $201.58 | $201.58 | 112,100 | — | — |
| 2022-11-03 | $202.40 | $202.40 | 135,300 | — | — |
| 2022-11-02 | $203.74 | $203.74 | 152,100 | — | — |
| 2022-11-01 | $230.01 | $230.01 | 57,100 | — | — |
| 2022-10-31 | $226.67 | $226.67 | 57,500 | — | — |
| 2022-10-28 | $233.34 | $233.34 | 63,700 | — | — |
| 2022-10-27 | $223.98 | $223.98 | 76,400 | — | — |
| 2022-10-26 | $225.62 | $225.62 | 67,500 | — | — |
| 2022-10-25 | $231.35 | $231.35 | 66,600 | — | — |
| 2022-10-24 | $216.61 | $216.61 | 38,800 | — | — |
| 2022-10-21 | $213.58 | $213.58 | 45,700 | — | — |
| 2022-10-20 | $206.85 | $206.85 | 46,000 | — | — |
| 2022-10-19 | $207.84 | $207.84 | 60,800 | — | — |
| 2022-10-18 | $217.32 | $217.32 | 48,100 | — | — |
| 2022-10-17 | $212.98 | $212.98 | 53,500 | — | — |
| 2022-10-14 | $205.69 | $205.69 | 53,900 | — | — |
| 2022-10-13 | $210.91 | $210.91 | 49,200 | — | — |
| 2022-10-12 | $208.39 | $208.39 | 46,000 | — | — |
| 2022-10-11 | $213.50 | $213.50 | 64,500 | — | — |
| 2022-10-10 | $213.79 | $213.79 | 45,400 | — | — |
| 2022-10-07 | $212.73 | $212.73 | 64,800 | — | — |
| 2022-10-06 | $219.42 | $219.42 | 50,100 | — | — |
| 2022-10-05 | $223.38 | $223.38 | 37,400 | — | — |
| 2022-10-04 | $228.84 | $228.84 | 75,600 | — | — |
| 2022-10-03 | $214.56 | $214.56 | 49,600 | — | — |
| 2022-09-30 | $205.76 | $205.76 | 55,300 | — | — |
| 2022-09-29 | $207.52 | $207.52 | 44,700 | — | — |
| 2022-09-28 | $214.31 | $214.31 | 50,300 | — | — |
| 2022-09-27 | $204.47 | $204.47 | 44,900 | — | — |
| 2022-09-26 | $207.27 | $207.27 | 65,800 | — | — |
| 2022-09-23 | $208.18 | $208.18 | 67,300 | — | — |
| 2022-09-22 | $209.83 | $209.83 | 52,500 | — | — |
| 2022-09-21 | $213.20 | $213.20 | 102,400 | — | — |
| 2022-09-20 | $209.91 | $209.91 | 48,500 | — | — |
| 2022-09-19 | $212.12 | $212.12 | 39,900 | — | — |
| 2022-09-16 | $210.20 | $210.20 | 180,900 | — | — |
| 2022-09-15 | $205.30 | $205.30 | 58,100 | — | — |
| 2022-09-14 | $205.21 | $205.21 | 85,000 | — | — |
| 2022-09-13 | $210.26 | $210.26 | 88,300 | — | — |
| 2022-09-12 | $231.26 | $231.26 | 66,400 | — | — |
| 2022-09-09 | $227.29 | $227.29 | 55,700 | — | — |
| 2022-09-08 | $221.23 | $221.23 | 60,800 | — | — |
| 2022-09-07 | $218.91 | $218.91 | 61,300 | — | — |
| 2022-09-06 | $216.89 | $216.89 | 88,700 | — | — |
| 2022-09-02 | $223.21 | $223.21 | 74,600 | — | — |
| 2022-09-01 | $224.18 | $224.18 | 83,000 | — | — |
| 2022-08-31 | $234.01 | $234.01 | 69,800 | — | — |
| 2022-08-30 | $243.94 | $243.94 | 61,500 | — | — |
| 2022-08-29 | $246.37 | $246.37 | 48,600 | — | — |
| 2022-08-26 | $247.94 | $247.94 | 42,800 | — | — |
| 2022-08-25 | $259.17 | $259.17 | 46,000 | — | — |
| 2022-08-24 | $256.44 | $256.44 | 62,800 | — | — |
| 2022-08-23 | $260.77 | $260.77 | 77,100 | — | — |
| 2022-08-22 | $266.42 | $266.42 | 52,900 | — | — |
| 2022-08-19 | $272.68 | $272.68 | 57,700 | — | — |
| 2022-08-18 | $283.00 | $283.00 | 39,300 | — | — |
| 2022-08-17 | $279.82 | $279.82 | 38,600 | — | — |
| 2022-08-16 | $285.75 | $285.75 | 49,700 | — | — |
| 2022-08-15 | $286.57 | $286.57 | 62,900 | — | — |
| 2022-08-12 | $285.00 | $285.00 | 40,400 | — | — |
| 2022-08-11 | $278.27 | $278.27 | 30,700 | — | — |
| 2022-08-10 | $278.12 | $278.12 | 51,100 | — | — |
| 2022-08-09 | $275.99 | $275.99 | 85,500 | — | — |
| 2022-08-08 | $280.70 | $280.70 | 76,900 | — | — |
| 2022-08-05 | $274.30 | $274.30 | 115,100 | — | — |
| 2022-08-04 | $255.72 | $255.72 | 83,500 | — | — |
| 2022-08-03 | $251.19 | $251.19 | 81,800 | — | — |
| 2022-08-02 | $250.29 | $250.29 | 66,000 | — | — |
| 2022-08-01 | $262.10 | $262.10 | 78,300 | — | — |
| 2022-07-29 | $257.79 | $257.79 | 61,700 | — | — |
| 2022-07-28 | $249.66 | $249.66 | 44,200 | — | — |
| 2022-07-27 | $244.26 | $244.26 | 53,400 | — | — |
| 2022-07-26 | $238.35 | $238.35 | 44,700 | — | — |
| 2022-07-25 | $238.24 | $238.24 | 43,000 | — | — |
| 2022-07-22 | $238.84 | $238.84 | 39,700 | — | — |
| 2022-07-21 | $240.09 | $240.09 | 46,600 | — | — |
| 2022-07-20 | $234.88 | $234.88 | 56,000 | — | — |
| 2022-07-19 | $229.50 | $229.50 | 41,400 | — | — |
| 2022-07-18 | $222.77 | $222.77 | 44,900 | — | — |
| 2022-07-15 | $221.84 | $221.84 | 53,200 | — | — |
| 2022-07-14 | $219.68 | $219.68 | 41,700 | — | — |
| 2022-07-13 | $221.69 | $221.69 | 29,500 | — | — |
| 2022-07-12 | $220.56 | $220.56 | 50,700 | — | — |
| 2022-07-11 | $220.62 | $220.62 | 54,100 | — | — |
| 2022-07-08 | $222.17 | $222.17 | 45,800 | — | — |
| 2022-07-07 | $218.91 | $218.91 | 46,100 | — | — |
| 2022-07-06 | $212.68 | $212.68 | 69,800 | — | — |
| 2022-07-05 | $210.40 | $210.40 | 59,600 | — | — |
| 2022-07-01 | $201.77 | $201.77 | 51,400 | — | — |
| 2022-06-30 | $195.99 | $195.99 | 58,200 | — | — |
| 2022-06-29 | $196.92 | $196.92 | 45,300 | — | — |
| 2022-06-28 | $197.49 | $197.49 | 57,000 | — | — |
| 2022-06-27 | $197.50 | $197.50 | 42,600 | — | — |
| 2022-06-24 | $198.71 | $198.71 | 136,900 | — | — |
| 2022-06-23 | $193.96 | $193.96 | 57,500 | — | — |
| 2022-06-22 | $188.55 | $188.55 | 55,500 | — | — |
| 2022-06-21 | $187.84 | $187.84 | 63,600 | — | — |
| 2022-06-17 | $187.75 | $187.75 | 139,100 | — | — |
| 2022-06-16 | $184.55 | $184.55 | 71,400 | — | — |
| 2022-06-15 | $196.85 | $196.85 | 62,600 | — | — |
| 2022-06-14 | $196.79 | $196.79 | 52,000 | — | — |
| 2022-06-13 | $194.85 | $194.85 | 60,500 | — | — |
| 2022-06-10 | $205.08 | $205.08 | 36,800 | — | — |
| 2022-06-09 | $212.39 | $212.39 | 44,300 | — | — |
| 2022-06-08 | $214.71 | $214.71 | 41,600 | — | — |
| 2022-06-07 | $214.96 | $214.96 | 39,900 | — | — |
| 2022-06-06 | $219.07 | $219.07 | 62,500 | — | — |
| 2022-06-03 | $216.00 | $216.00 | 46,300 | — | — |
| 2022-06-02 | $222.52 | $222.52 | 34,400 | — | — |
| 2022-06-01 | $215.88 | $215.88 | 57,900 | — | — |
| 2022-05-31 | $222.16 | $222.16 | 82,800 | — | — |
| 2022-05-27 | $219.20 | $219.20 | 72,800 | — | — |
| 2022-05-26 | $216.60 | $216.60 | 48,300 | — | — |
| 2022-05-25 | $209.87 | $209.87 | 65,600 | — | — |
| 2022-05-24 | $196.63 | $196.63 | 88,000 | — | — |
| 2022-05-23 | $225.73 | $225.73 | 42,100 | — | — |
| 2022-05-20 | $225.55 | $225.55 | 31,300 | — | — |
| 2022-05-19 | $226.07 | $226.07 | 67,200 | — | — |
| 2022-05-18 | $225.84 | $225.84 | 51,900 | — | — |
| 2022-05-17 | $241.59 | $241.59 | 42,900 | — | — |
| 2022-05-16 | $233.54 | $233.54 | 39,400 | — | — |
| 2022-05-13 | $234.29 | $234.29 | 38,200 | — | — |
| 2022-05-12 | $228.92 | $228.92 | 58,300 | — | — |
| 2022-05-11 | $217.89 | $217.89 | 54,500 | — | — |
| 2022-05-10 | $230.53 | $230.53 | 35,200 | — | — |
| 2022-05-09 | $238.53 | $238.53 | 34,100 | — | — |
| 2022-05-06 | $242.47 | $242.47 | 38,000 | — | — |
| 2022-05-05 | $244.76 | $244.76 | 60,600 | — | — |
| 2022-05-04 | $261.87 | $261.87 | 65,700 | — | — |
| 2022-05-03 | $246.58 | $246.58 | 43,000 | — | — |
| 2022-05-02 | $243.48 | $243.48 | 46,500 | — | — |
| 2022-04-29 | $236.25 | $236.25 | 47,000 | — | — |
| 2022-04-28 | $239.04 | $239.04 | 47,000 | — | — |
| 2022-04-27 | $231.41 | $231.41 | 37,400 | — | — |
| 2022-04-26 | $232.82 | $232.82 | 50,500 | — | — |
| 2022-04-25 | $242.99 | $242.99 | 47,000 | — | — |
| 2022-04-22 | $234.28 | $234.28 | 39,100 | — | — |
| 2022-04-21 | $236.80 | $236.80 | 54,700 | — | — |
| 2022-04-20 | $243.87 | $243.87 | 61,000 | — | — |
| 2022-04-19 | $247.40 | $247.40 | 52,500 | — | — |
| 2022-04-18 | $238.71 | $238.71 | 55,100 | — | — |
| 2022-04-14 | $235.94 | $235.94 | 42,800 | — | — |
| 2022-04-13 | $241.00 | $241.00 | 67,600 | — | — |
| 2022-04-12 | $230.00 | $230.00 | 47,600 | — | — |
| 2022-04-11 | $232.32 | $232.32 | 53,500 | — | — |
| 2022-04-08 | $229.90 | $229.90 | 62,800 | — | — |
| 2022-04-07 | $229.53 | $229.53 | 114,200 | — | — |
| 2022-04-06 | $228.21 | $228.21 | 81,700 | — | — |
| 2022-04-05 | $236.50 | $236.50 | 89,900 | — | — |
| 2022-04-04 | $245.08 | $245.08 | 80,200 | — | — |
| 2022-04-01 | $243.84 | $243.84 | 78,000 | — | — |
| 2022-03-31 | $240.85 | $240.85 | 89,300 | — | — |
| 2022-03-30 | $250.99 | $250.99 | 53,900 | — | — |
| 2022-03-29 | $257.16 | $257.16 | 79,300 | — | — |
| 2022-03-28 | $250.68 | $250.68 | 62,800 | — | — |
| 2022-03-25 | $247.00 | $247.00 | 99,200 | — | — |
| 2022-03-24 | $253.50 | $253.50 | 150,500 | — | — |
| 2022-03-23 | $276.34 | $276.34 | 40,700 | — | — |
| 2022-03-22 | $287.12 | $287.12 | 48,100 | — | — |
| 2022-03-21 | $277.45 | $277.45 | 47,100 | — | — |
| 2022-03-18 | $285.53 | $285.53 | 103,400 | — | — |
| 2022-03-17 | $286.96 | $286.96 | 30,300 | — | — |
| 2022-03-16 | $283.61 | $283.61 | 64,200 | — | — |
| 2022-03-15 | $277.39 | $277.39 | 67,800 | — | — |
| 2022-03-14 | $264.00 | $264.00 | 60,900 | — | — |
| 2022-03-11 | $266.90 | $266.90 | 37,000 | — | — |
| 2022-03-10 | $271.60 | $271.60 | 31,200 | — | — |
| 2022-03-09 | $271.74 | $271.74 | 37,300 | — | — |
| 2022-03-08 | $261.00 | $261.00 | 40,700 | — | — |
| 2022-03-07 | $257.93 | $257.93 | 47,200 | — | — |
| 2022-03-04 | $270.47 | $270.47 | 36,400 | — | — |
| 2022-03-03 | $274.67 | $274.67 | 36,400 | — | — |
| 2022-03-02 | $283.26 | $283.26 | 45,400 | — | — |
| 2022-03-01 | $271.18 | $271.18 | 62,700 | — | — |
| 2022-02-28 | $272.63 | $272.63 | 70,400 | — | — |
| 2022-02-25 | $276.76 | $276.76 | 53,500 | — | — |
| 2022-02-24 | $270.00 | $270.00 | 62,000 | — | — |
| 2022-02-23 | $265.00 | $265.00 | 76,700 | — | — |
| 2022-02-22 | $272.21 | $272.21 | 83,200 | — | — |
| 2022-02-18 | $290.24 | $290.24 | 43,800 | — | — |
| 2022-02-17 | $289.47 | $289.47 | 40,500 | — | — |
| 2022-02-16 | $293.83 | $293.83 | 38,300 | — | — |
| 2022-02-15 | $286.41 | $286.41 | 44,800 | — | — |
| 2022-02-14 | $284.01 | $284.01 | 61,500 | — | — |
| 2022-02-11 | $283.34 | $283.34 | 62,900 | — | — |
| 2022-02-10 | $288.93 | $288.93 | 76,600 | — | — |
| 2022-02-09 | $297.61 | $297.61 | 87,200 | — | — |
| 2022-02-08 | $294.00 | $294.00 | 99,900 | — | — |
| 2022-02-07 | $292.40 | $292.40 | 46,900 | — | — |
| 2022-02-04 | $290.72 | $290.72 | 108,400 | — | — |
| 2022-02-03 | $277.28 | $277.28 | 116,000 | — | — |
| 2022-02-02 | $274.38 | $274.38 | 48,200 | — | — |
| 2022-02-01 | $270.20 | $270.20 | 45,600 | — | — |
| 2022-01-31 | $269.44 | $269.44 | 38,400 | — | — |
| 2022-01-28 | $261.86 | $261.86 | 40,600 | — | — |
| 2022-01-27 | $252.17 | $252.17 | 77,700 | — | — |
| 2022-01-26 | $256.44 | $256.44 | 62,200 | — | — |
| 2022-01-25 | $265.00 | $265.00 | 79,400 | — | — |
| 2022-01-24 | $268.34 | $268.34 | 118,700 | — | — |
| 2022-01-21 | $253.60 | $253.60 | 60,300 | — | — |
| 2022-01-20 | $257.53 | $257.53 | 55,200 | — | — |
| 2022-01-19 | $264.56 | $264.56 | 40,500 | — | — |
| 2022-01-18 | $269.71 | $269.71 | 72,500 | — | — |
| 2022-01-14 | $283.72 | $283.72 | 30,200 | — | — |
| 2022-01-13 | $285.31 | $285.31 | 32,700 | — | — |
| 2022-01-12 | $282.51 | $282.51 | 28,400 | — | — |
| 2022-01-11 | $289.46 | $289.46 | 35,100 | — | — |
| 2022-01-10 | $284.07 | $284.07 | 73,700 | — | — |
| 2022-01-07 | $283.08 | $283.08 | 62,400 | — | — |
| 2022-01-06 | $303.03 | $303.03 | 45,900 | — | — |
| 2022-01-05 | $303.88 | $303.88 | 45,100 | — | — |
| 2022-01-04 | $318.10 | $318.10 | 26,900 | — | — |
| 2022-01-03 | $311.95 | $311.95 | 39,800 | — | — |