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
- 1995-10-02 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 | $248.72 | $510.85 | 125,400 | — | — |
| 2022-12-29 | $249.87 | $513.22 | 459,100 | — | — |
| 2022-12-28 | $251.16 | $515.87 | 226,500 | — | — |
| 2022-12-27 | $277.76 | $570.50 | 86,700 | — | — |
| 2022-12-23 | $276.25 | $567.40 | 90,300 | — | — |
| 2022-12-22 | $276.30 | $567.50 | 136,900 | — | — |
| 2022-12-21 | $281.58 | $578.35 | 124,100 | — | — |
| 2022-12-20 | $274.45 | $563.70 | 87,200 | — | — |
| 2022-12-19 | $271.40 | $557.44 | 96,100 | — | — |
| 2022-12-16 | $269.45 | $553.43 | 190,000 | — | — |
| 2022-12-15 | $271.84 | $558.34 | 122,700 | — | — |
| 2022-12-14 | $271.00 | $556.62 | 112,600 | — | — |
| 2022-12-13 | $268.63 | $551.75 | 159,900 | — | — |
| 2022-12-12 | $268.47 | $551.42 | 68,900 | — | — |
| 2022-12-09 | $266.90 | $548.19 | 205,700 | — | — |
| 2022-12-08 | $274.06 | $562.90 | 170,500 | — | — |
| 2022-12-07 | $270.76 | $556.12 | 198,700 | — | — |
| 2022-12-06 | $277.94 | $570.87 | 183,800 | — | — |
| 2022-12-05 | $271.92 | $558.51 | 100,900 | — | — |
| 2022-12-02 | $280.07 | $575.25 | 87,200 | — | — |
| 2022-12-01 | $281.34 | $577.85 | 158,200 | — | — |
| 2022-11-30 | $282.39 | $580.01 | 356,800 | — | — |
| 2022-11-29 | $269.24 | $553.00 | 108,200 | — | — |
| 2022-11-28 | $264.30 | $542.85 | 96,700 | — | — |
| 2022-11-25 | $268.83 | $552.16 | 73,600 | — | — |
| 2022-11-23 | $272.73 | $560.17 | 144,200 | — | — |
| 2022-11-22 | $267.91 | $550.27 | 64,400 | — | — |
| 2022-11-21 | $264.42 | $543.10 | 72,000 | — | — |
| 2022-11-18 | $267.98 | $550.41 | 78,000 | — | — |
| 2022-11-17 | $265.38 | $545.07 | 76,800 | — | — |
| 2022-11-16 | $264.02 | $542.28 | 61,700 | — | — |
| 2022-11-15 | $260.19 | $534.41 | 56,700 | — | — |
| 2022-11-14 | $258.00 | $529.91 | 66,700 | — | — |
| 2022-11-11 | $252.67 | $518.97 | 123,900 | — | — |
| 2022-11-10 | $271.37 | $557.38 | 64,500 | — | — |
| 2022-11-09 | $262.86 | $539.90 | 81,100 | — | — |
| 2022-11-08 | $262.47 | $539.10 | 87,800 | — | — |
| 2022-11-07 | $263.51 | $541.23 | 54,100 | — | — |
| 2022-11-04 | $264.33 | $542.92 | 45,700 | — | — |
| 2022-11-03 | $262.68 | $539.53 | 58,700 | — | — |
| 2022-11-02 | $258.51 | $530.96 | 77,800 | — | — |
| 2022-11-01 | $255.00 | $523.75 | 92,000 | — | — |
| 2022-10-31 | $257.01 | $527.88 | 109,200 | — | — |
| 2022-10-28 | $249.31 | $512.07 | 80,300 | — | — |
| 2022-10-27 | $238.58 | $490.03 | 64,300 | — | — |
| 2022-10-26 | $235.86 | $484.44 | 86,200 | — | — |
| 2022-10-25 | $235.56 | $483.82 | 72,100 | — | — |
| 2022-10-24 | $242.41 | $497.89 | 84,800 | — | — |
| 2022-10-21 | $238.35 | $489.56 | 54,700 | — | — |
| 2022-10-20 | $234.11 | $480.85 | 53,500 | — | — |
| 2022-10-19 | $238.77 | $490.42 | 39,600 | — | — |
| 2022-10-18 | $235.88 | $484.48 | 66,400 | — | — |
| 2022-10-17 | $232.63 | $477.81 | 64,900 | — | — |
| 2022-10-14 | $231.54 | $475.57 | 54,100 | — | — |
| 2022-10-13 | $236.28 | $485.30 | 71,400 | — | — |
| 2022-10-12 | $231.01 | $474.48 | 49,800 | — | — |
| 2022-10-11 | $234.57 | $481.79 | 62,300 | — | — |
| 2022-10-10 | $235.70 | $484.11 | 33,800 | — | — |
| 2022-10-07 | $229.71 | $471.81 | 79,900 | — | — |
| 2022-10-06 | $232.77 | $478.09 | 112,100 | — | — |
| 2022-10-05 | $235.97 | $484.67 | 61,700 | — | — |
| 2022-10-04 | $234.20 | $481.03 | 76,600 | — | — |
| 2022-10-03 | $229.44 | $468.97 | 83,000 | — | — |
| 2022-09-30 | $222.31 | $454.40 | 72,200 | — | — |
| 2022-09-29 | $219.95 | $449.58 | 57,000 | — | — |
| 2022-09-28 | $218.55 | $446.72 | 58,200 | — | — |
| 2022-09-27 | $215.24 | $439.95 | 60,000 | — | — |
| 2022-09-26 | $216.60 | $442.73 | 47,200 | — | — |
| 2022-09-23 | $218.47 | $446.55 | 37,400 | — | — |
| 2022-09-22 | $219.41 | $448.47 | 35,200 | — | — |
| 2022-09-21 | $222.01 | $453.79 | 45,500 | — | — |
| 2022-09-20 | $223.95 | $457.75 | 50,300 | — | — |
| 2022-09-19 | $224.38 | $458.63 | 32,300 | — | — |
| 2022-09-16 | $219.66 | $448.98 | 149,000 | — | — |
| 2022-09-15 | $222.19 | $454.16 | 58,500 | — | — |
| 2022-09-14 | $223.24 | $456.30 | 47,500 | — | — |
| 2022-09-13 | $222.09 | $453.95 | 49,800 | — | — |
| 2022-09-12 | $221.59 | $452.93 | 43,200 | — | — |
| 2022-09-09 | $222.99 | $455.79 | 54,200 | — | — |
| 2022-09-08 | $224.92 | $459.74 | 71,200 | — | — |
| 2022-09-07 | $225.14 | $460.19 | 61,100 | — | — |
| 2022-09-06 | $222.52 | $454.83 | 105,500 | — | — |
| 2022-09-02 | $215.59 | $440.67 | 99,200 | — | — |
| 2022-09-01 | $217.82 | $445.22 | 80,800 | — | — |
| 2022-08-31 | $214.93 | $439.32 | 117,400 | — | — |
| 2022-08-30 | $211.45 | $432.20 | 43,200 | — | — |
| 2022-08-29 | $213.58 | $436.56 | 39,800 | — | — |
| 2022-08-26 | $217.70 | $444.98 | 36,700 | — | — |
| 2022-08-25 | $218.28 | $446.16 | 55,100 | — | — |
| 2022-08-24 | $215.63 | $440.75 | 58,800 | — | — |
| 2022-08-23 | $214.11 | $437.64 | 49,100 | — | — |
| 2022-08-22 | $219.31 | $448.27 | 59,300 | — | — |
| 2022-08-19 | $221.06 | $451.85 | 40,400 | — | — |
| 2022-08-18 | $221.75 | $453.26 | 37,900 | — | — |
| 2022-08-17 | $220.16 | $450.01 | 51,500 | — | — |
| 2022-08-16 | $219.32 | $448.29 | 43,600 | — | — |
| 2022-08-15 | $219.40 | $448.45 | 52,200 | — | — |
| 2022-08-12 | $217.98 | $445.55 | 38,500 | — | — |
| 2022-08-11 | $215.37 | $440.22 | 70,800 | — | — |
| 2022-08-10 | $217.92 | $445.43 | 40,400 | — | — |
| 2022-08-09 | $216.19 | $441.89 | 50,800 | — | — |
| 2022-08-08 | $217.56 | $444.69 | 52,300 | — | — |
| 2022-08-05 | $214.69 | $438.83 | 52,700 | — | — |
| 2022-08-04 | $211.49 | $432.28 | 56,500 | — | — |
| 2022-08-03 | $212.62 | $434.59 | 66,900 | — | — |
| 2022-08-02 | $208.69 | $426.56 | 71,100 | — | — |
| 2022-08-01 | $204.17 | $417.32 | 69,200 | — | — |
| 2022-07-29 | $203.36 | $415.67 | 101,200 | — | — |
| 2022-07-28 | $195.19 | $398.97 | 58,900 | — | — |
| 2022-07-27 | $194.41 | $397.37 | 72,400 | — | — |
| 2022-07-26 | $191.28 | $390.98 | 55,700 | — | — |
| 2022-07-25 | $192.46 | $393.39 | 39,100 | — | — |
| 2022-07-22 | $191.81 | $392.06 | 48,900 | — | — |
| 2022-07-21 | $193.25 | $395.00 | 50,100 | — | — |
| 2022-07-20 | $192.72 | $393.92 | 44,900 | — | — |
| 2022-07-19 | $191.36 | $391.14 | 57,900 | — | — |
| 2022-07-18 | $189.77 | $387.89 | 89,900 | — | — |
| 2022-07-15 | $192.72 | $393.92 | 57,300 | — | — |
| 2022-07-14 | $190.95 | $390.30 | 46,500 | — | — |
| 2022-07-13 | $193.76 | $396.04 | 53,600 | — | — |
| 2022-07-12 | $191.95 | $392.35 | 86,800 | — | — |
| 2022-07-11 | $194.76 | $398.09 | 42,100 | — | — |
| 2022-07-08 | $195.76 | $400.13 | 41,200 | — | — |
| 2022-07-07 | $198.75 | $406.24 | 64,500 | — | — |
| 2022-07-06 | $193.59 | $395.70 | 116,000 | — | — |
| 2022-07-05 | $193.74 | $396.00 | 80,100 | — | — |
| 2022-07-01 | $195.18 | $396.68 | 70,900 | — | — |
| 2022-06-30 | $192.19 | $390.60 | 102,700 | — | — |
| 2022-06-29 | $187.26 | $380.58 | 81,100 | — | — |
| 2022-06-28 | $190.50 | $387.17 | 54,400 | — | — |
| 2022-06-27 | $190.23 | $386.62 | 56,200 | — | — |
| 2022-06-24 | $190.96 | $388.10 | 145,300 | — | — |
| 2022-06-23 | $183.33 | $372.59 | 97,100 | — | — |
| 2022-06-22 | $179.24 | $364.28 | 77,200 | — | — |
| 2022-06-21 | $177.67 | $361.09 | 66,500 | — | — |
| 2022-06-17 | $172.92 | $351.44 | 97,700 | — | — |
| 2022-06-16 | $170.28 | $346.07 | 76,300 | — | — |
| 2022-06-15 | $174.85 | $355.36 | 59,100 | — | — |
| 2022-06-14 | $173.04 | $351.68 | 83,000 | — | — |
| 2022-06-13 | $171.72 | $349.00 | 74,800 | — | — |
| 2022-06-10 | $174.82 | $355.30 | 53,400 | — | — |
| 2022-06-09 | $177.43 | $360.60 | 62,400 | — | — |
| 2022-06-08 | $177.79 | $361.34 | 51,400 | — | — |
| 2022-06-07 | $177.82 | $361.40 | 63,800 | — | — |
| 2022-06-06 | $173.18 | $351.97 | 68,200 | — | — |
| 2022-06-03 | $170.88 | $347.29 | 45,900 | — | — |
| 2022-06-02 | $171.65 | $348.86 | 71,300 | — | — |
| 2022-06-01 | $165.26 | $335.87 | 72,000 | — | — |
| 2022-05-31 | $167.75 | $340.93 | 232,600 | — | — |
| 2022-05-27 | $167.20 | $339.81 | 50,700 | — | — |
| 2022-05-26 | $163.90 | $333.11 | 43,600 | — | — |
| 2022-05-25 | $163.24 | $331.76 | 99,400 | — | — |
| 2022-05-24 | $161.20 | $327.62 | 58,200 | — | — |
| 2022-05-23 | $163.34 | $331.97 | 59,100 | — | — |
| 2022-05-20 | $163.46 | $332.21 | 102,700 | — | — |
| 2022-05-19 | $162.31 | $329.87 | 73,500 | — | — |
| 2022-05-18 | $163.70 | $332.70 | 39,300 | — | — |
| 2022-05-17 | $166.79 | $338.98 | 57,300 | — | — |
| 2022-05-16 | $163.84 | $332.98 | 49,000 | — | — |
| 2022-05-13 | $164.98 | $335.30 | 68,500 | — | — |
| 2022-05-12 | $164.79 | $334.91 | 66,400 | — | — |
| 2022-05-11 | $163.43 | $332.15 | 54,300 | — | — |
| 2022-05-10 | $164.42 | $334.16 | 77,700 | — | — |
| 2022-05-09 | $165.81 | $336.99 | 86,400 | — | — |
| 2022-05-06 | $170.18 | $345.87 | 92,800 | — | — |
| 2022-05-05 | $170.01 | $345.52 | 70,700 | — | — |
| 2022-05-04 | $173.58 | $352.78 | 84,000 | — | — |
| 2022-05-03 | $166.75 | $338.90 | 82,000 | — | — |
| 2022-05-02 | $165.13 | $335.61 | 68,600 | — | — |
| 2022-04-29 | $160.28 | $325.75 | 140,700 | — | — |
| 2022-04-28 | $168.62 | $342.70 | 64,100 | — | — |
| 2022-04-27 | $167.97 | $341.38 | 101,900 | — | — |
| 2022-04-26 | $167.00 | $339.41 | 87,000 | — | — |
| 2022-04-25 | $173.81 | $353.25 | 45,700 | — | — |
| 2022-04-22 | $173.52 | $352.66 | 71,200 | — | — |
| 2022-04-21 | $177.86 | $361.48 | 57,400 | — | — |
| 2022-04-20 | $178.94 | $363.67 | 44,800 | — | — |
| 2022-04-19 | $179.00 | $363.79 | 68,900 | — | — |
| 2022-04-18 | $178.67 | $363.12 | 133,500 | — | — |
| 2022-04-14 | $186.75 | $379.55 | 54,800 | — | — |
| 2022-04-13 | $186.68 | $379.40 | 59,700 | — | — |
| 2022-04-12 | $184.94 | $375.87 | 93,900 | — | — |
| 2022-04-11 | $185.45 | $376.90 | 87,000 | — | — |
| 2022-04-08 | $185.69 | $377.39 | 106,200 | — | — |
| 2022-04-07 | $185.81 | $377.64 | 62,300 | — | — |
| 2022-04-06 | $183.21 | $372.35 | 101,700 | — | — |
| 2022-04-05 | $179.36 | $364.53 | 66,600 | — | — |
| 2022-04-04 | $178.75 | $363.29 | 68,400 | — | — |
| 2022-04-01 | $181.36 | $366.34 | 92,300 | — | — |
| 2022-03-31 | $176.13 | $355.77 | 79,600 | — | — |
| 2022-03-30 | $179.70 | $362.98 | 42,400 | — | — |
| 2022-03-29 | $180.15 | $363.89 | 53,600 | — | — |
| 2022-03-28 | $177.71 | $358.96 | 51,600 | — | — |
| 2022-03-25 | $178.32 | $360.19 | 47,000 | — | — |
| 2022-03-24 | $177.77 | $359.08 | 58,900 | — | — |
| 2022-03-23 | $177.91 | $359.37 | 80,500 | — | — |
| 2022-03-22 | $180.33 | $364.25 | 98,100 | — | — |
| 2022-03-21 | $179.50 | $362.58 | 106,800 | — | — |
| 2022-03-18 | $176.90 | $357.33 | 150,700 | — | — |
| 2022-03-17 | $173.07 | $349.59 | 106,500 | — | — |
| 2022-03-16 | $169.86 | $343.11 | 109,000 | — | — |
| 2022-03-15 | $170.00 | $343.39 | 117,300 | — | — |
| 2022-03-14 | $168.89 | $341.15 | 92,700 | — | — |
| 2022-03-11 | $170.50 | $344.40 | 86,100 | — | — |
| 2022-03-10 | $170.10 | $343.59 | 53,700 | — | — |
| 2022-03-09 | $170.62 | $344.64 | 111,700 | — | — |
| 2022-03-08 | $167.27 | $337.87 | 81,800 | — | — |
| 2022-03-07 | $170.20 | $343.79 | 80,300 | — | — |
| 2022-03-04 | $171.30 | $346.01 | 72,500 | — | — |
| 2022-03-03 | $172.40 | $348.24 | 79,100 | — | — |
| 2022-03-02 | $173.51 | $350.48 | 127,400 | — | — |
| 2022-03-01 | $170.41 | $344.22 | 137,300 | — | — |
| 2022-02-28 | $175.10 | $353.69 | 136,800 | — | — |
| 2022-02-25 | $177.51 | $358.56 | 108,500 | — | — |
| 2022-02-24 | $180.91 | $365.43 | 84,300 | — | — |
| 2022-02-23 | $175.09 | $353.67 | 77,600 | — | — |
| 2022-02-22 | $182.67 | $368.98 | 57,600 | — | — |
| 2022-02-18 | $181.81 | $367.24 | 67,600 | — | — |
| 2022-02-17 | $180.22 | $364.03 | 56,400 | — | — |
| 2022-02-16 | $184.46 | $372.60 | 61,300 | — | — |
| 2022-02-15 | $186.77 | $377.26 | 51,900 | — | — |
| 2022-02-14 | $183.58 | $370.82 | 73,900 | — | — |
| 2022-02-11 | $185.38 | $374.46 | 70,700 | — | — |
| 2022-02-10 | $187.99 | $379.73 | 93,600 | — | — |
| 2022-02-09 | $185.01 | $373.71 | 41,300 | — | — |
| 2022-02-08 | $185.43 | $374.56 | 44,400 | — | — |
| 2022-02-07 | $183.81 | $371.28 | 48,100 | — | — |
| 2022-02-04 | $183.58 | $370.82 | 59,800 | — | — |
| 2022-02-03 | $182.96 | $369.57 | 58,700 | — | — |
| 2022-02-02 | $185.11 | $373.91 | 99,100 | — | — |
| 2022-02-01 | $184.27 | $372.21 | 64,900 | — | — |
| 2022-01-31 | $184.10 | $371.87 | 120,700 | — | — |
| 2022-01-28 | $176.99 | $357.51 | 54,100 | — | — |
| 2022-01-27 | $172.91 | $349.27 | 60,900 | — | — |
| 2022-01-26 | $174.14 | $351.75 | 130,000 | — | — |
| 2022-01-25 | $176.18 | $355.87 | 61,000 | — | — |
| 2022-01-24 | $179.35 | $362.28 | 82,400 | — | — |
| 2022-01-21 | $174.75 | $352.98 | 50,900 | — | — |
| 2022-01-20 | $175.33 | $354.15 | 51,000 | — | — |
| 2022-01-19 | $176.21 | $355.93 | 51,300 | — | — |
| 2022-01-18 | $177.56 | $358.66 | 65,100 | — | — |
| 2022-01-14 | $183.08 | $369.81 | 89,600 | — | — |
| 2022-01-13 | $185.28 | $374.25 | 36,100 | — | — |
| 2022-01-12 | $185.00 | $373.69 | 103,300 | — | — |
| 2022-01-11 | $190.58 | $384.96 | 70,600 | — | — |
| 2022-01-10 | $192.73 | $389.30 | 42,800 | — | — |
| 2022-01-07 | $194.58 | $393.04 | 71,800 | — | — |
| 2022-01-06 | $190.58 | $384.96 | 52,600 | — | — |
| 2022-01-05 | $188.25 | $380.25 | 54,600 | — | — |
| 2022-01-04 | $191.55 | $386.92 | 45,700 | — | — |
| 2022-01-03 | $193.05 | $387.71 | 45,200 | — | — |