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
- 2009-11-13 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 | $246.25 | $267.50 | 1,145,700 | — | — |
| 2022-12-29 | $248.01 | $268.82 | 960,100 | — | — |
| 2022-12-28 | $245.01 | $265.56 | 1,196,800 | — | — |
| 2022-12-27 | $247.17 | $267.90 | 1,643,900 | — | — |
| 2022-12-23 | $247.55 | $268.32 | 1,452,400 | — | — |
| 2022-12-22 | $245.53 | $266.13 | 1,931,500 | — | — |
| 2022-12-21 | $244.54 | $265.05 | 2,527,100 | — | — |
| 2022-12-20 | $240.93 | $261.14 | 1,539,000 | — | — |
| 2022-12-19 | $242.44 | $262.78 | 2,473,400 | — | — |
| 2022-12-16 | $248.25 | $269.08 | 4,086,400 | — | — |
| 2022-12-15 | $246.88 | $267.59 | 2,105,700 | — | — |
| 2022-12-14 | $247.48 | $268.24 | 1,904,800 | — | — |
| 2022-12-13 | $243.46 | $263.88 | 2,499,200 | — | — |
| 2022-12-12 | $244.81 | $265.35 | 1,497,100 | — | — |
| 2022-12-09 | $243.26 | $263.67 | 1,408,700 | — | — |
| 2022-12-08 | $248.70 | $269.56 | 1,787,300 | — | — |
| 2022-12-07 | $248.97 | $269.86 | 1,759,200 | — | — |
| 2022-12-06 | $245.45 | $266.04 | 2,398,700 | — | — |
| 2022-12-05 | $245.93 | $266.56 | 2,369,600 | — | — |
| 2022-12-02 | $243.96 | $264.43 | 5,253,600 | — | — |
| 2022-12-01 | $236.34 | $256.17 | 8,226,200 | — | — |
| 2022-11-30 | $255.68 | $277.13 | 2,146,800 | — | — |
| 2022-11-29 | $252.85 | $274.06 | 1,520,900 | — | — |
| 2022-11-28 | $253.10 | $274.33 | 1,818,900 | — | — |
| 2022-11-25 | $257.23 | $278.81 | 889,000 | — | — |
| 2022-11-23 | $256.33 | $277.83 | 1,182,900 | — | — |
| 2022-11-22 | $257.46 | $279.06 | 1,765,400 | — | — |
| 2022-11-21 | $257.71 | $279.33 | 1,794,100 | — | — |
| 2022-11-18 | $257.70 | $279.32 | 986,800 | — | — |
| 2022-11-17 | $255.93 | $277.40 | 1,089,200 | — | — |
| 2022-11-16 | $256.19 | $277.68 | 1,379,800 | — | — |
| 2022-11-15 | $257.26 | $278.84 | 1,979,000 | — | — |
| 2022-11-14 | $246.93 | $267.64 | 1,570,700 | — | — |
| 2022-11-11 | $249.14 | $270.04 | 1,621,800 | — | — |
| 2022-11-10 | $253.94 | $275.24 | 2,034,400 | — | — |
| 2022-11-09 | $242.36 | $262.69 | 1,648,700 | — | — |
| 2022-11-08 | $251.00 | $272.06 | 2,278,400 | — | — |
| 2022-11-07 | $251.32 | $272.40 | 1,788,700 | — | — |
| 2022-11-04 | $248.10 | $268.91 | 1,704,100 | — | — |
| 2022-11-03 | $249.24 | $270.15 | 1,430,200 | — | — |
| 2022-11-02 | $249.68 | $270.63 | 1,388,100 | — | — |
| 2022-11-01 | $254.14 | $275.46 | 1,417,400 | — | — |
| 2022-10-31 | $255.05 | $276.45 | 1,765,500 | — | — |
| 2022-10-28 | $260.44 | $282.29 | 1,969,400 | — | — |
| 2022-10-27 | $253.54 | $274.81 | 1,652,500 | — | — |
| 2022-10-26 | $250.58 | $271.60 | 1,693,500 | — | — |
| 2022-10-25 | $250.46 | $271.47 | 2,470,500 | — | — |
| 2022-10-24 | $244.98 | $265.53 | 1,548,400 | — | — |
| 2022-10-21 | $239.37 | $259.45 | 2,028,500 | — | — |
| 2022-10-20 | $237.22 | $257.12 | 1,752,700 | — | — |
| 2022-10-19 | $238.37 | $258.37 | 1,134,700 | — | — |
| 2022-10-18 | $237.59 | $257.52 | 1,379,600 | — | — |
| 2022-10-17 | $236.40 | $256.23 | 1,500,100 | — | — |
| 2022-10-14 | $236.60 | $256.45 | 1,474,100 | — | — |
| 2022-10-13 | $242.16 | $262.47 | 2,062,500 | — | — |
| 2022-10-12 | $237.68 | $257.62 | 1,270,200 | — | — |
| 2022-10-11 | $239.63 | $259.73 | 1,542,600 | — | — |
| 2022-10-10 | $239.61 | $259.71 | 1,333,200 | — | — |
| 2022-10-07 | $239.50 | $259.59 | 1,595,700 | — | — |
| 2022-10-06 | $241.67 | $261.94 | 1,063,900 | — | — |
| 2022-10-05 | $242.70 | $263.06 | 1,693,900 | — | — |
| 2022-10-04 | $245.11 | $265.67 | 2,167,100 | — | — |
| 2022-10-03 | $246.48 | $267.16 | 1,827,900 | — | — |
| 2022-09-30 | $239.86 | $259.39 | 2,239,000 | — | — |
| 2022-09-29 | $239.47 | $258.96 | 1,700,000 | — | — |
| 2022-09-28 | $241.01 | $260.63 | 1,362,300 | — | — |
| 2022-09-27 | $235.85 | $255.05 | 1,620,600 | — | — |
| 2022-09-26 | $238.46 | $257.87 | 2,134,500 | — | — |
| 2022-09-23 | $241.62 | $261.29 | 2,321,400 | — | — |
| 2022-09-22 | $240.20 | $259.75 | 1,372,300 | — | — |
| 2022-09-21 | $240.28 | $259.84 | 1,749,400 | — | — |
| 2022-09-20 | $245.76 | $265.77 | 1,676,800 | — | — |
| 2022-09-19 | $245.61 | $265.60 | 2,034,500 | — | — |
| 2022-09-16 | $243.79 | $263.64 | 2,263,600 | — | — |
| 2022-09-15 | $240.85 | $260.46 | 1,406,000 | — | — |
| 2022-09-14 | $241.07 | $260.69 | 1,454,000 | — | — |
| 2022-09-13 | $240.33 | $259.89 | 1,726,900 | — | — |
| 2022-09-12 | $247.13 | $267.25 | 1,983,500 | — | — |
| 2022-09-09 | $247.26 | $267.39 | 1,142,600 | — | — |
| 2022-09-08 | $247.41 | $267.55 | 1,221,000 | — | — |
| 2022-09-07 | $245.89 | $265.91 | 1,962,900 | — | — |
| 2022-09-06 | $239.81 | $259.33 | 1,438,100 | — | — |
| 2022-09-02 | $242.60 | $262.35 | 1,382,800 | — | — |
| 2022-09-01 | $242.77 | $262.53 | 2,471,200 | — | — |
| 2022-08-31 | $237.42 | $256.75 | 2,469,400 | — | — |
| 2022-08-30 | $238.73 | $258.16 | 1,599,600 | — | — |
| 2022-08-29 | $238.63 | $258.06 | 1,669,900 | — | — |
| 2022-08-26 | $236.32 | $255.56 | 2,783,200 | — | — |
| 2022-08-25 | $246.08 | $266.11 | 3,216,700 | — | — |
| 2022-08-24 | $247.45 | $267.59 | 1,718,900 | — | — |
| 2022-08-23 | $247.60 | $267.76 | 1,669,300 | — | — |
| 2022-08-22 | $248.73 | $268.98 | 1,822,100 | — | — |
| 2022-08-19 | $253.86 | $274.53 | 1,576,600 | — | — |
| 2022-08-18 | $257.66 | $278.63 | 1,342,800 | — | — |
| 2022-08-17 | $255.54 | $276.34 | 1,235,200 | — | — |
| 2022-08-16 | $256.78 | $277.68 | 1,863,700 | — | — |
| 2022-08-15 | $252.94 | $273.53 | 1,290,900 | — | — |
| 2022-08-12 | $253.30 | $273.92 | 1,026,000 | — | — |
| 2022-08-11 | $251.87 | $272.37 | 1,274,900 | — | — |
| 2022-08-10 | $254.39 | $275.10 | 1,112,000 | — | — |
| 2022-08-09 | $253.96 | $274.63 | 1,002,600 | — | — |
| 2022-08-08 | $255.30 | $276.08 | 1,326,300 | — | — |
| 2022-08-05 | $253.08 | $273.68 | 1,266,500 | — | — |
| 2022-08-04 | $251.28 | $271.74 | 1,319,600 | — | — |
| 2022-08-03 | $251.99 | $272.50 | 1,107,600 | — | — |
| 2022-08-02 | $250.62 | $271.02 | 1,225,500 | — | — |
| 2022-08-01 | $252.08 | $272.60 | 1,257,600 | — | — |
| 2022-07-29 | $248.43 | $268.65 | 1,294,300 | — | — |
| 2022-07-28 | $245.15 | $265.11 | 1,474,600 | — | — |
| 2022-07-27 | $244.45 | $264.35 | 1,469,400 | — | — |
| 2022-07-26 | $241.39 | $261.04 | 2,158,000 | — | — |
| 2022-07-25 | $247.72 | $267.89 | 981,800 | — | — |
| 2022-07-22 | $247.81 | $267.98 | 925,600 | — | — |
| 2022-07-21 | $246.94 | $267.04 | 1,515,100 | — | — |
| 2022-07-20 | $246.26 | $266.31 | 1,266,100 | — | — |
| 2022-07-19 | $245.35 | $265.32 | 1,688,300 | — | — |
| 2022-07-18 | $244.15 | $264.02 | 1,597,900 | — | — |
| 2022-07-15 | $244.14 | $264.01 | 2,793,400 | — | — |
| 2022-07-14 | $248.35 | $268.57 | 1,952,600 | — | — |
| 2022-07-13 | $246.63 | $266.71 | 1,966,300 | — | — |
| 2022-07-12 | $247.54 | $267.69 | 1,747,600 | — | — |
| 2022-07-11 | $253.88 | $274.55 | 1,021,200 | — | — |
| 2022-07-08 | $252.88 | $273.47 | 1,459,800 | — | — |
| 2022-07-07 | $254.86 | $275.61 | 1,837,600 | — | — |
| 2022-07-06 | $253.18 | $273.79 | 1,359,400 | — | — |
| 2022-07-05 | $250.05 | $270.41 | 1,846,100 | — | — |
| 2022-07-01 | $246.35 | $266.40 | 1,085,000 | — | — |
| 2022-06-30 | $245.44 | $264.82 | 1,510,400 | — | — |
| 2022-06-29 | $247.05 | $266.56 | 1,116,500 | — | — |
| 2022-06-28 | $243.58 | $262.82 | 1,280,300 | — | — |
| 2022-06-27 | $246.76 | $266.25 | 1,429,300 | — | — |
| 2022-06-24 | $247.90 | $267.48 | 3,158,300 | — | — |
| 2022-06-23 | $243.61 | $262.85 | 1,719,900 | — | — |
| 2022-06-22 | $240.52 | $259.52 | 2,040,400 | — | — |
| 2022-06-21 | $238.97 | $257.84 | 1,700,100 | — | — |
| 2022-06-17 | $230.80 | $249.03 | 3,634,800 | — | — |
| 2022-06-16 | $232.23 | $250.57 | 2,257,100 | — | — |
| 2022-06-15 | $232.25 | $250.59 | 1,457,600 | — | — |
| 2022-06-14 | $230.02 | $248.19 | 1,463,100 | — | — |
| 2022-06-13 | $230.93 | $249.17 | 1,934,800 | — | — |
| 2022-06-10 | $233.36 | $251.79 | 1,417,100 | — | — |
| 2022-06-09 | $237.71 | $256.48 | 1,855,000 | — | — |
| 2022-06-08 | $233.73 | $252.19 | 984,000 | — | — |
| 2022-06-07 | $234.32 | $252.83 | 1,984,600 | — | — |
| 2022-06-06 | $232.47 | $250.83 | 1,879,200 | — | — |
| 2022-06-03 | $226.95 | $244.87 | 1,943,800 | — | — |
| 2022-06-02 | $224.72 | $242.47 | 1,483,000 | — | — |
| 2022-06-01 | $218.82 | $236.10 | 1,930,000 | — | — |
| 2022-05-31 | $220.34 | $237.74 | 3,672,400 | — | — |
| 2022-05-27 | $228.38 | $246.42 | 2,783,200 | — | — |
| 2022-05-26 | $222.13 | $239.67 | 6,165,900 | — | — |
| 2022-05-25 | $195.34 | $210.77 | 3,004,400 | — | — |
| 2022-05-24 | $195.95 | $211.43 | 2,444,600 | — | — |
| 2022-05-23 | $194.42 | $209.78 | 2,936,100 | — | — |
| 2022-05-20 | $187.60 | $202.42 | 4,569,600 | — | — |
| 2022-05-19 | $201.33 | $217.23 | 3,691,100 | — | — |
| 2022-05-18 | $202.26 | $218.23 | 5,494,400 | — | — |
| 2022-05-17 | $227.55 | $245.52 | 2,231,800 | — | — |
| 2022-05-16 | $234.17 | $252.66 | 1,037,800 | — | — |
| 2022-05-13 | $232.33 | $250.68 | 1,630,500 | — | — |
| 2022-05-12 | $231.86 | $250.17 | 2,384,400 | — | — |
| 2022-05-11 | $228.37 | $246.41 | 1,620,900 | — | — |
| 2022-05-10 | $227.50 | $245.47 | 1,678,300 | — | — |
| 2022-05-09 | $231.37 | $249.64 | 2,000,900 | — | — |
| 2022-05-06 | $233.56 | $252.01 | 2,525,400 | — | — |
| 2022-05-05 | $233.64 | $252.09 | 1,577,100 | — | — |
| 2022-05-04 | $241.91 | $261.02 | 1,416,800 | — | — |
| 2022-05-03 | $236.96 | $255.68 | 1,187,900 | — | — |
| 2022-05-02 | $236.17 | $254.82 | 1,691,200 | — | — |
| 2022-04-29 | $237.53 | $256.29 | 1,993,600 | — | — |
| 2022-04-28 | $246.58 | $266.06 | 1,241,800 | — | — |
| 2022-04-27 | $243.50 | $262.73 | 1,366,400 | — | — |
| 2022-04-26 | $245.00 | $264.35 | 1,472,700 | — | — |
| 2022-04-25 | $248.49 | $268.12 | 1,859,200 | — | — |
| 2022-04-22 | $248.81 | $268.46 | 1,659,200 | — | — |
| 2022-04-21 | $255.83 | $276.04 | 1,945,900 | — | — |
| 2022-04-20 | $259.04 | $279.50 | 2,117,800 | — | — |
| 2022-04-19 | $255.36 | $275.53 | 2,018,300 | — | — |
| 2022-04-18 | $250.18 | $269.94 | 1,332,900 | — | — |
| 2022-04-14 | $248.77 | $268.42 | 2,094,300 | — | — |
| 2022-04-13 | $245.39 | $264.77 | 1,328,100 | — | — |
| 2022-04-12 | $243.83 | $263.09 | 1,500,600 | — | — |
| 2022-04-11 | $240.77 | $259.79 | 1,958,900 | — | — |
| 2022-04-08 | $245.80 | $265.21 | 2,733,500 | — | — |
| 2022-04-07 | $241.69 | $260.78 | 2,786,400 | — | — |
| 2022-04-06 | $239.00 | $257.88 | 3,548,600 | — | — |
| 2022-04-05 | $229.36 | $247.47 | 2,073,300 | — | — |
| 2022-04-04 | $226.27 | $244.14 | 1,501,700 | — | — |
| 2022-04-01 | $226.30 | $243.58 | 1,538,800 | — | — |
| 2022-03-31 | $222.63 | $239.63 | 2,164,500 | — | — |
| 2022-03-30 | $227.47 | $244.84 | 1,288,400 | — | — |
| 2022-03-29 | $228.52 | $245.97 | 3,336,200 | — | — |
| 2022-03-28 | $226.30 | $243.58 | 1,385,700 | — | — |
| 2022-03-25 | $221.47 | $238.38 | 1,286,000 | — | — |
| 2022-03-24 | $220.90 | $237.77 | 1,541,300 | — | — |
| 2022-03-23 | $221.55 | $238.47 | 1,819,600 | — | — |
| 2022-03-22 | $226.06 | $243.32 | 1,798,600 | — | — |
| 2022-03-21 | $228.40 | $245.84 | 1,879,000 | — | — |
| 2022-03-18 | $229.63 | $247.16 | 3,100,000 | — | — |
| 2022-03-17 | $221.94 | $238.89 | 4,386,400 | — | — |
| 2022-03-16 | $212.49 | $228.72 | 2,584,800 | — | — |
| 2022-03-15 | $214.25 | $230.61 | 2,793,300 | — | — |
| 2022-03-14 | $208.69 | $224.63 | 1,454,400 | — | — |
| 2022-03-11 | $205.55 | $221.25 | 2,362,600 | — | — |
| 2022-03-10 | $206.08 | $221.82 | 1,174,200 | — | — |
| 2022-03-09 | $207.22 | $223.04 | 1,508,800 | — | — |
| 2022-03-08 | $199.26 | $214.48 | 2,363,800 | — | — |
| 2022-03-07 | $203.72 | $219.28 | 2,112,100 | — | — |
| 2022-03-04 | $210.98 | $227.09 | 2,365,800 | — | — |
| 2022-03-03 | $206.29 | $222.04 | 1,793,100 | — | — |
| 2022-03-02 | $205.41 | $221.09 | 1,696,900 | — | — |
| 2022-03-01 | $201.05 | $216.40 | 2,408,700 | — | — |
| 2022-02-28 | $198.34 | $213.48 | 1,569,700 | — | — |
| 2022-02-25 | $198.99 | $214.18 | 2,561,500 | — | — |
| 2022-02-24 | $190.80 | $205.37 | 2,083,100 | — | — |
| 2022-02-23 | $188.34 | $202.72 | 1,654,100 | — | — |
| 2022-02-22 | $191.94 | $206.60 | 2,167,700 | — | — |
| 2022-02-18 | $199.97 | $215.24 | 3,468,300 | — | — |
| 2022-02-17 | $197.12 | $212.17 | 1,853,300 | — | — |
| 2022-02-16 | $197.35 | $212.42 | 2,661,500 | — | — |
| 2022-02-15 | $199.15 | $214.36 | 1,721,700 | — | — |
| 2022-02-14 | $200.61 | $215.93 | 1,442,400 | — | — |
| 2022-02-11 | $200.63 | $215.95 | 1,212,000 | — | — |
| 2022-02-10 | $202.10 | $217.53 | 1,854,200 | — | — |
| 2022-02-09 | $205.79 | $221.50 | 2,354,100 | — | — |
| 2022-02-08 | $202.77 | $218.25 | 2,913,500 | — | — |
| 2022-02-07 | $200.59 | $215.91 | 1,622,000 | — | — |
| 2022-02-04 | $202.36 | $217.81 | 2,006,000 | — | — |
| 2022-02-03 | $205.37 | $221.05 | 1,850,700 | — | — |
| 2022-02-02 | $206.69 | $222.47 | 2,020,300 | — | — |
| 2022-02-01 | $209.12 | $225.09 | 1,705,400 | — | — |
| 2022-01-31 | $208.48 | $224.40 | 2,901,900 | — | — |
| 2022-01-28 | $204.33 | $219.93 | 2,080,400 | — | — |
| 2022-01-27 | $205.34 | $221.02 | 2,232,300 | — | — |
| 2022-01-26 | $204.71 | $220.34 | 2,327,700 | — | — |
| 2022-01-25 | $212.01 | $228.20 | 2,283,200 | — | — |
| 2022-01-24 | $216.58 | $233.12 | 2,468,400 | — | — |
| 2022-01-21 | $210.18 | $226.23 | 2,060,100 | — | — |
| 2022-01-20 | $212.10 | $228.30 | 3,147,500 | — | — |
| 2022-01-19 | $219.94 | $236.73 | 2,327,600 | — | — |
| 2022-01-18 | $213.11 | $229.38 | 2,700,700 | — | — |
| 2022-01-14 | $217.08 | $233.66 | 4,141,900 | — | — |
| 2022-01-13 | $223.06 | $240.09 | 1,940,200 | — | — |
| 2022-01-12 | $228.60 | $246.06 | 1,324,600 | — | — |
| 2022-01-11 | $228.65 | $246.11 | 2,644,400 | — | — |
| 2022-01-10 | $236.31 | $254.35 | 2,460,900 | — | — |
| 2022-01-07 | $238.27 | $256.46 | 2,315,700 | — | — |
| 2022-01-06 | $235.80 | $253.81 | 3,011,800 | — | — |
| 2022-01-05 | $233.80 | $251.65 | 1,829,500 | — | — |
| 2022-01-04 | $233.70 | $251.54 | 1,348,500 | — | — |
| 2022-01-03 | $235.48 | $253.46 | 1,499,100 | — | — |