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
- 2014-07-18 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 | $168.16 | $168.16 | 173,900 | — | — |
| 2022-12-29 | $168.47 | $168.47 | 247,300 | — | — |
| 2022-12-28 | $160.34 | $160.34 | 182,400 | — | — |
| 2022-12-27 | $162.65 | $162.65 | 112,600 | — | — |
| 2022-12-23 | $163.67 | $163.67 | 182,100 | — | — |
| 2022-12-22 | $162.70 | $162.70 | 372,000 | — | — |
| 2022-12-21 | $169.78 | $169.78 | 234,800 | — | — |
| 2022-12-20 | $167.86 | $167.86 | 238,500 | — | — |
| 2022-12-19 | $165.71 | $165.71 | 223,400 | — | — |
| 2022-12-16 | $167.48 | $167.48 | 407,600 | — | — |
| 2022-12-15 | $169.13 | $169.13 | 354,200 | — | — |
| 2022-12-14 | $182.50 | $182.50 | 259,300 | — | — |
| 2022-12-13 | $186.64 | $186.64 | 523,000 | — | — |
| 2022-12-12 | $175.88 | $175.88 | 129,600 | — | — |
| 2022-12-09 | $175.74 | $175.74 | 211,100 | — | — |
| 2022-12-08 | $177.74 | $177.74 | 186,600 | — | — |
| 2022-12-07 | $171.69 | $171.69 | 202,200 | — | — |
| 2022-12-06 | $171.71 | $171.71 | 317,100 | — | — |
| 2022-12-05 | $179.12 | $179.12 | 286,400 | — | — |
| 2022-12-02 | $190.31 | $190.31 | 200,900 | — | — |
| 2022-12-01 | $192.94 | $192.94 | 330,400 | — | — |
| 2022-11-30 | $187.38 | $187.38 | 233,100 | — | — |
| 2022-11-29 | $174.22 | $174.22 | 151,400 | — | — |
| 2022-11-28 | $175.31 | $175.31 | 166,500 | — | — |
| 2022-11-25 | $178.09 | $178.09 | 54,100 | — | — |
| 2022-11-23 | $179.69 | $179.69 | 232,700 | — | — |
| 2022-11-22 | $176.93 | $176.93 | 278,700 | — | — |
| 2022-11-21 | $177.25 | $177.25 | 348,700 | — | — |
| 2022-11-18 | $174.25 | $174.25 | 560,700 | — | — |
| 2022-11-17 | $181.52 | $181.52 | 357,700 | — | — |
| 2022-11-16 | $188.29 | $188.29 | 262,700 | — | — |
| 2022-11-15 | $193.13 | $193.13 | 442,900 | — | — |
| 2022-11-14 | $184.02 | $184.02 | 358,800 | — | — |
| 2022-11-11 | $191.69 | $191.69 | 381,800 | — | — |
| 2022-11-10 | $181.97 | $181.97 | 326,400 | — | — |
| 2022-11-09 | $165.74 | $165.74 | 411,300 | — | — |
| 2022-11-08 | $168.39 | $168.39 | 440,000 | — | — |
| 2022-11-07 | $160.00 | $160.00 | 477,500 | — | — |
| 2022-11-04 | $160.99 | $160.99 | 630,800 | — | — |
| 2022-11-03 | $164.12 | $164.12 | 483,000 | — | — |
| 2022-11-02 | $181.52 | $181.52 | 255,000 | — | — |
| 2022-11-01 | $188.67 | $188.67 | 164,300 | — | — |
| 2022-10-31 | $188.68 | $188.68 | 140,700 | — | — |
| 2022-10-28 | $189.09 | $189.09 | 138,800 | — | — |
| 2022-10-27 | $186.44 | $186.44 | 194,600 | — | — |
| 2022-10-26 | $187.65 | $187.65 | 260,300 | — | — |
| 2022-10-25 | $188.20 | $188.20 | 297,000 | — | — |
| 2022-10-24 | $178.00 | $178.00 | 296,700 | — | — |
| 2022-10-21 | $173.67 | $173.67 | 383,500 | — | — |
| 2022-10-20 | $172.22 | $172.22 | 353,400 | — | — |
| 2022-10-19 | $171.09 | $171.09 | 210,600 | — | — |
| 2022-10-18 | $181.81 | $181.81 | 297,700 | — | — |
| 2022-10-17 | $174.02 | $174.02 | 428,400 | — | — |
| 2022-10-14 | $166.83 | $166.83 | 264,100 | — | — |
| 2022-10-13 | $172.82 | $172.82 | 446,100 | — | — |
| 2022-10-12 | $166.82 | $166.82 | 382,900 | — | — |
| 2022-10-11 | $170.14 | $170.14 | 217,300 | — | — |
| 2022-10-10 | $172.96 | $172.96 | 218,800 | — | — |
| 2022-10-07 | $176.40 | $176.40 | 406,000 | — | — |
| 2022-10-06 | $190.22 | $190.22 | 165,300 | — | — |
| 2022-10-05 | $193.90 | $193.90 | 275,100 | — | — |
| 2022-10-04 | $197.84 | $197.84 | 287,800 | — | — |
| 2022-10-03 | $190.17 | $190.17 | 302,200 | — | — |
| 2022-09-30 | $187.08 | $187.08 | 185,100 | — | — |
| 2022-09-29 | $187.14 | $187.14 | 280,200 | — | — |
| 2022-09-28 | $197.27 | $197.27 | 558,900 | — | — |
| 2022-09-27 | $189.48 | $189.48 | 215,700 | — | — |
| 2022-09-26 | $191.57 | $191.57 | 385,300 | — | — |
| 2022-09-23 | $190.09 | $190.09 | 439,000 | — | — |
| 2022-09-22 | $192.41 | $192.41 | 395,800 | — | — |
| 2022-09-21 | $210.41 | $210.41 | 234,100 | — | — |
| 2022-09-20 | $207.63 | $207.63 | 114,800 | — | — |
| 2022-09-19 | $210.26 | $210.26 | 225,500 | — | — |
| 2022-09-16 | $209.02 | $209.02 | 261,600 | — | — |
| 2022-09-15 | $219.82 | $219.82 | 224,700 | — | — |
| 2022-09-14 | $223.26 | $223.26 | 289,500 | — | — |
| 2022-09-13 | $223.90 | $223.90 | 288,200 | — | — |
| 2022-09-12 | $227.67 | $227.67 | 279,600 | — | — |
| 2022-09-09 | $230.24 | $230.24 | 580,000 | — | — |
| 2022-09-08 | $219.45 | $219.45 | 363,200 | — | — |
| 2022-09-07 | $208.29 | $208.29 | 105,200 | — | — |
| 2022-09-06 | $202.78 | $202.78 | 276,100 | — | — |
| 2022-09-02 | $204.19 | $204.19 | 189,700 | — | — |
| 2022-09-01 | $204.08 | $204.08 | 455,800 | — | — |
| 2022-08-31 | $210.77 | $210.77 | 249,700 | — | — |
| 2022-08-30 | $209.72 | $209.72 | 254,700 | — | — |
| 2022-08-29 | $211.60 | $211.60 | 375,800 | — | — |
| 2022-08-26 | $213.79 | $213.79 | 268,900 | — | — |
| 2022-08-25 | $228.40 | $228.40 | 251,800 | — | — |
| 2022-08-24 | $227.28 | $227.28 | 364,200 | — | — |
| 2022-08-23 | $223.59 | $223.59 | 292,800 | — | — |
| 2022-08-22 | $222.61 | $222.61 | 963,000 | — | — |
| 2022-08-19 | $224.48 | $224.48 | 1,121,300 | — | — |
| 2022-08-18 | $229.90 | $229.90 | 522,100 | — | — |
| 2022-08-17 | $229.37 | $229.37 | 421,700 | — | — |
| 2022-08-16 | $234.48 | $234.48 | 541,200 | — | — |
| 2022-08-15 | $234.76 | $234.76 | 375,200 | — | — |
| 2022-08-12 | $229.51 | $229.51 | 311,200 | — | — |
| 2022-08-11 | $225.27 | $225.27 | 319,800 | — | — |
| 2022-08-10 | $237.23 | $237.23 | 440,600 | — | — |
| 2022-08-09 | $230.64 | $230.64 | 351,100 | — | — |
| 2022-08-08 | $233.42 | $233.42 | 403,600 | — | — |
| 2022-08-05 | $233.07 | $233.07 | 489,900 | — | — |
| 2022-08-04 | $230.06 | $230.06 | 531,800 | — | — |
| 2022-08-03 | $218.57 | $218.57 | 256,600 | — | — |
| 2022-08-02 | $207.33 | $207.33 | 203,700 | — | — |
| 2022-08-01 | $206.23 | $206.23 | 348,700 | — | — |
| 2022-07-29 | $199.24 | $199.24 | 363,300 | — | — |
| 2022-07-28 | $197.86 | $197.86 | 275,800 | — | — |
| 2022-07-27 | $192.42 | $192.42 | 176,400 | — | — |
| 2022-07-26 | $183.43 | $183.43 | 164,100 | — | — |
| 2022-07-25 | $187.33 | $187.33 | 239,300 | — | — |
| 2022-07-22 | $194.55 | $194.55 | 176,700 | — | — |
| 2022-07-21 | $196.79 | $196.79 | 209,900 | — | — |
| 2022-07-20 | $191.04 | $191.04 | 176,300 | — | — |
| 2022-07-19 | $191.92 | $191.92 | 231,700 | — | — |
| 2022-07-18 | $185.58 | $185.58 | 501,900 | — | — |
| 2022-07-15 | $172.32 | $172.32 | 187,600 | — | — |
| 2022-07-14 | $169.77 | $169.77 | 243,800 | — | — |
| 2022-07-13 | $176.28 | $176.28 | 140,300 | — | — |
| 2022-07-12 | $176.06 | $176.06 | 190,400 | — | — |
| 2022-07-11 | $179.90 | $179.90 | 150,400 | — | — |
| 2022-07-08 | $187.95 | $187.95 | 227,100 | — | — |
| 2022-07-07 | $184.81 | $184.81 | 158,800 | — | — |
| 2022-07-06 | $181.18 | $181.18 | 185,500 | — | — |
| 2022-07-05 | $185.14 | $185.14 | 373,300 | — | — |
| 2022-07-01 | $175.93 | $175.93 | 267,500 | — | — |
| 2022-06-30 | $174.00 | $174.00 | 378,600 | — | — |
| 2022-06-29 | $182.13 | $182.13 | 354,400 | — | — |
| 2022-06-28 | $184.01 | $184.01 | 199,300 | — | — |
| 2022-06-27 | $193.97 | $193.97 | 151,700 | — | — |
| 2022-06-24 | $197.22 | $197.22 | 331,300 | — | — |
| 2022-06-23 | $191.07 | $191.07 | 251,900 | — | — |
| 2022-06-22 | $182.54 | $182.54 | 216,200 | — | — |
| 2022-06-21 | $178.53 | $178.53 | 342,000 | — | — |
| 2022-06-17 | $177.72 | $177.72 | 583,200 | — | — |
| 2022-06-16 | $170.74 | $170.74 | 363,000 | — | — |
| 2022-06-15 | $183.44 | $183.44 | 306,700 | — | — |
| 2022-06-14 | $176.10 | $176.10 | 295,300 | — | — |
| 2022-06-13 | $178.09 | $178.09 | 621,100 | — | — |
| 2022-06-10 | $193.15 | $193.15 | 668,500 | — | — |
| 2022-06-09 | $199.57 | $199.57 | 564,300 | — | — |
| 2022-06-08 | $203.42 | $203.42 | 263,500 | — | — |
| 2022-06-07 | $205.77 | $205.77 | 298,200 | — | — |
| 2022-06-06 | $199.76 | $199.76 | 239,700 | — | — |
| 2022-06-03 | $198.84 | $198.84 | 316,100 | — | — |
| 2022-06-02 | $202.00 | $202.00 | 499,700 | — | — |
| 2022-06-01 | $186.83 | $186.83 | 227,300 | — | — |
| 2022-05-31 | $189.51 | $189.51 | 402,200 | — | — |
| 2022-05-27 | $198.00 | $198.00 | 335,300 | — | — |
| 2022-05-26 | $189.28 | $189.28 | 422,800 | — | — |
| 2022-05-25 | $181.10 | $181.10 | 465,800 | — | — |
| 2022-05-24 | $184.01 | $184.01 | 452,100 | — | — |
| 2022-05-23 | $190.92 | $190.92 | 471,900 | — | — |
| 2022-05-20 | $182.39 | $182.39 | 1,182,900 | — | — |
| 2022-05-19 | $185.22 | $185.22 | 615,100 | — | — |
| 2022-05-18 | $179.69 | $179.69 | 312,000 | — | — |
| 2022-05-17 | $184.21 | $184.21 | 367,000 | — | — |
| 2022-05-16 | $176.89 | $176.89 | 205,000 | — | — |
| 2022-05-13 | $186.73 | $186.73 | 432,600 | — | — |
| 2022-05-12 | $171.92 | $171.92 | 534,800 | — | — |
| 2022-05-11 | $167.46 | $167.46 | 589,800 | — | — |
| 2022-05-10 | $176.64 | $176.64 | 740,100 | — | — |
| 2022-05-09 | $175.00 | $175.00 | 652,200 | — | — |
| 2022-05-06 | $194.05 | $194.05 | 397,400 | — | — |
| 2022-05-05 | $203.95 | $203.95 | 311,800 | — | — |
| 2022-05-04 | $216.14 | $216.14 | 447,600 | — | — |
| 2022-05-03 | $219.25 | $219.25 | 187,200 | — | — |
| 2022-05-02 | $223.53 | $223.53 | 321,100 | — | — |
| 2022-04-29 | $215.99 | $215.99 | 369,300 | — | — |
| 2022-04-28 | $219.58 | $219.58 | 333,000 | — | — |
| 2022-04-27 | $210.34 | $210.34 | 305,300 | — | — |
| 2022-04-26 | $210.07 | $210.07 | 416,900 | — | — |
| 2022-04-25 | $225.31 | $225.31 | 663,400 | — | — |
| 2022-04-22 | $217.31 | $217.31 | 220,700 | — | — |
| 2022-04-21 | $221.41 | $221.41 | 202,000 | — | — |
| 2022-04-20 | $234.50 | $234.50 | 150,700 | — | — |
| 2022-04-19 | $236.95 | $236.95 | 212,700 | — | — |
| 2022-04-18 | $228.43 | $228.43 | 396,700 | — | — |
| 2022-04-14 | $233.49 | $233.49 | 275,900 | — | — |
| 2022-04-13 | $244.28 | $244.28 | 196,500 | — | — |
| 2022-04-12 | $241.21 | $241.21 | 331,800 | — | — |
| 2022-04-11 | $236.86 | $236.86 | 229,600 | — | — |
| 2022-04-08 | $239.06 | $239.06 | 210,000 | — | — |
| 2022-04-07 | $243.91 | $243.91 | 250,300 | — | — |
| 2022-04-06 | $248.83 | $248.83 | 250,000 | — | — |
| 2022-04-05 | $259.76 | $259.76 | 161,600 | — | — |
| 2022-04-04 | $262.71 | $262.71 | 139,600 | — | — |
| 2022-04-01 | $257.61 | $257.61 | 245,900 | — | — |
| 2022-03-31 | $262.07 | $262.07 | 567,300 | — | — |
| 2022-03-30 | $247.84 | $247.84 | 1,076,700 | — | — |
| 2022-03-29 | $275.40 | $275.40 | 291,200 | — | — |
| 2022-03-28 | $269.08 | $269.08 | 274,500 | — | — |
| 2022-03-25 | $270.60 | $270.60 | 221,900 | — | — |
| 2022-03-24 | $271.26 | $271.26 | 320,000 | — | — |
| 2022-03-23 | $272.60 | $272.60 | 211,400 | — | — |
| 2022-03-22 | $275.69 | $275.69 | 316,500 | — | — |
| 2022-03-21 | $271.52 | $271.52 | 193,000 | — | — |
| 2022-03-18 | $275.15 | $275.15 | 267,800 | — | — |
| 2022-03-17 | $265.86 | $265.86 | 254,200 | — | — |
| 2022-03-16 | $263.34 | $263.34 | 416,100 | — | — |
| 2022-03-15 | $236.37 | $236.37 | 280,200 | — | — |
| 2022-03-14 | $225.63 | $225.63 | 333,200 | — | — |
| 2022-03-11 | $226.30 | $226.30 | 278,300 | — | — |
| 2022-03-10 | $225.30 | $225.30 | 258,200 | — | — |
| 2022-03-09 | $231.69 | $231.69 | 365,200 | — | — |
| 2022-03-08 | $224.43 | $224.43 | 448,200 | — | — |
| 2022-03-07 | $219.34 | $219.34 | 428,900 | — | — |
| 2022-03-04 | $233.52 | $233.52 | 291,800 | — | — |
| 2022-03-03 | $249.63 | $249.63 | 321,900 | — | — |
| 2022-03-02 | $268.31 | $268.31 | 303,800 | — | — |
| 2022-03-01 | $265.96 | $265.96 | 255,000 | — | — |
| 2022-02-28 | $274.00 | $274.00 | 610,500 | — | — |
| 2022-02-25 | $274.32 | $274.32 | 396,400 | — | — |
| 2022-02-24 | $264.80 | $264.80 | 490,900 | — | — |
| 2022-02-23 | $244.42 | $244.42 | 337,800 | — | — |
| 2022-02-22 | $251.73 | $251.73 | 301,300 | — | — |
| 2022-02-18 | $259.45 | $259.45 | 417,900 | — | — |
| 2022-02-17 | $258.73 | $258.73 | 355,800 | — | — |
| 2022-02-16 | $269.04 | $269.04 | 344,700 | — | — |
| 2022-02-15 | $266.95 | $266.95 | 354,100 | — | — |
| 2022-02-14 | $254.07 | $254.07 | 262,000 | — | — |
| 2022-02-11 | $249.40 | $249.40 | 239,300 | — | — |
| 2022-02-10 | $263.61 | $263.61 | 177,400 | — | — |
| 2022-02-09 | $266.88 | $266.88 | 157,700 | — | — |
| 2022-02-08 | $259.37 | $259.37 | 185,000 | — | — |
| 2022-02-07 | $248.95 | $248.95 | 148,500 | — | — |
| 2022-02-04 | $250.72 | $250.72 | 162,100 | — | — |
| 2022-02-03 | $243.44 | $243.44 | 161,100 | — | — |
| 2022-02-02 | $251.41 | $251.41 | 232,400 | — | — |
| 2022-02-01 | $258.67 | $258.67 | 305,100 | — | — |
| 2022-01-31 | $255.18 | $255.18 | 487,300 | — | — |
| 2022-01-28 | $230.57 | $230.57 | 420,900 | — | — |
| 2022-01-27 | $226.90 | $226.90 | 422,400 | — | — |
| 2022-01-26 | $232.21 | $232.21 | 543,400 | — | — |
| 2022-01-25 | $228.74 | $228.74 | 424,200 | — | — |
| 2022-01-24 | $235.25 | $235.25 | 512,100 | — | — |
| 2022-01-21 | $224.24 | $224.24 | 538,000 | — | — |
| 2022-01-20 | $235.39 | $235.39 | 374,600 | — | — |
| 2022-01-19 | $238.61 | $238.61 | 388,000 | — | — |
| 2022-01-18 | $238.58 | $238.58 | 346,000 | — | — |
| 2022-01-14 | $251.72 | $251.72 | 254,200 | — | — |
| 2022-01-13 | $251.27 | $251.27 | 323,800 | — | — |
| 2022-01-12 | $269.52 | $269.52 | 460,900 | — | — |
| 2022-01-11 | $265.68 | $265.68 | 481,300 | — | — |
| 2022-01-10 | $249.00 | $249.00 | 540,800 | — | — |
| 2022-01-07 | $250.19 | $250.19 | 351,100 | — | — |
| 2022-01-06 | $260.69 | $260.69 | 445,300 | — | — |
| 2022-01-05 | $262.12 | $262.12 | 432,000 | — | — |
| 2022-01-04 | $280.38 | $280.38 | 370,300 | — | — |
| 2022-01-03 | $302.69 | $302.69 | 384,200 | — | — |