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
- 2011-03-10 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 | $239.96 | $314.35 | 710,300 | — | — |
| 2022-12-29 | $240.38 | $314.90 | 567,600 | — | — |
| 2022-12-28 | $236.40 | $309.69 | 603,400 | — | — |
| 2022-12-27 | $240.03 | $314.44 | 532,100 | — | — |
| 2022-12-23 | $240.74 | $315.37 | 592,200 | — | — |
| 2022-12-22 | $241.15 | $315.91 | 961,600 | — | — |
| 2022-12-21 | $242.90 | $318.20 | 786,200 | — | — |
| 2022-12-20 | $238.36 | $312.26 | 1,093,500 | — | — |
| 2022-12-19 | $238.67 | $312.66 | 871,900 | — | — |
| 2022-12-16 | $239.05 | $313.16 | 2,206,700 | — | — |
| 2022-12-15 | $239.70 | $314.01 | 1,280,300 | — | — |
| 2022-12-14 | $244.70 | $320.56 | 1,161,300 | — | — |
| 2022-12-13 | $243.10 | $318.47 | 1,189,000 | — | — |
| 2022-12-12 | $242.73 | $317.25 | 1,162,300 | — | — |
| 2022-12-09 | $237.59 | $310.53 | 823,800 | — | — |
| 2022-12-08 | $241.53 | $315.68 | 1,188,000 | — | — |
| 2022-12-07 | $238.11 | $311.21 | 974,700 | — | — |
| 2022-12-06 | $236.62 | $309.26 | 1,260,800 | — | — |
| 2022-12-05 | $235.35 | $307.60 | 741,700 | — | — |
| 2022-12-02 | $239.03 | $312.41 | 803,600 | — | — |
| 2022-12-01 | $238.47 | $311.68 | 1,205,600 | — | — |
| 2022-11-30 | $240.22 | $313.97 | 2,431,200 | — | — |
| 2022-11-29 | $235.81 | $308.20 | 774,800 | — | — |
| 2022-11-28 | $234.35 | $306.29 | 1,072,600 | — | — |
| 2022-11-25 | $239.37 | $312.86 | 385,100 | — | — |
| 2022-11-23 | $237.28 | $310.12 | 973,500 | — | — |
| 2022-11-22 | $234.74 | $306.80 | 1,543,200 | — | — |
| 2022-11-21 | $228.99 | $299.29 | 1,433,600 | — | — |
| 2022-11-18 | $230.08 | $300.71 | 1,085,800 | — | — |
| 2022-11-17 | $227.30 | $297.08 | 1,271,200 | — | — |
| 2022-11-16 | $231.00 | $301.92 | 2,014,300 | — | — |
| 2022-11-15 | $229.05 | $299.37 | 1,565,500 | — | — |
| 2022-11-14 | $222.62 | $290.96 | 1,224,200 | — | — |
| 2022-11-11 | $224.08 | $292.87 | 1,333,700 | — | — |
| 2022-11-10 | $222.50 | $290.81 | 1,346,900 | — | — |
| 2022-11-09 | $209.01 | $273.18 | 1,221,000 | — | — |
| 2022-11-08 | $211.67 | $276.65 | 1,236,300 | — | — |
| 2022-11-07 | $214.24 | $280.01 | 1,254,600 | — | — |
| 2022-11-04 | $211.91 | $276.97 | 1,648,000 | — | — |
| 2022-11-03 | $212.75 | $278.06 | 1,486,000 | — | — |
| 2022-11-02 | $213.82 | $279.46 | 1,296,100 | — | — |
| 2022-11-01 | $221.13 | $289.02 | 1,084,800 | — | — |
| 2022-10-31 | $217.47 | $284.23 | 1,424,900 | — | — |
| 2022-10-28 | $223.66 | $292.32 | 1,390,400 | — | — |
| 2022-10-27 | $217.77 | $284.62 | 1,642,500 | — | — |
| 2022-10-26 | $217.48 | $284.25 | 1,481,500 | — | — |
| 2022-10-25 | $214.40 | $280.22 | 2,330,300 | — | — |
| 2022-10-24 | $210.36 | $274.94 | 3,205,800 | — | — |
| 2022-10-21 | $196.66 | $257.03 | 6,288,100 | — | — |
| 2022-10-20 | $208.61 | $272.65 | 2,469,300 | — | — |
| 2022-10-19 | $209.19 | $273.41 | 1,007,600 | — | — |
| 2022-10-18 | $210.02 | $274.50 | 1,459,100 | — | — |
| 2022-10-17 | $206.31 | $269.65 | 962,900 | — | — |
| 2022-10-14 | $201.47 | $263.32 | 1,118,800 | — | — |
| 2022-10-13 | $206.00 | $269.24 | 1,314,400 | — | — |
| 2022-10-12 | $200.49 | $262.04 | 1,139,700 | — | — |
| 2022-10-11 | $202.69 | $264.92 | 1,729,300 | — | — |
| 2022-10-10 | $199.09 | $260.21 | 1,101,500 | — | — |
| 2022-10-07 | $200.46 | $262.00 | 1,303,100 | — | — |
| 2022-10-06 | $201.53 | $263.40 | 1,118,000 | — | — |
| 2022-10-05 | $202.54 | $264.72 | 1,280,400 | — | — |
| 2022-10-04 | $203.90 | $266.50 | 1,814,100 | — | — |
| 2022-10-03 | $193.26 | $252.59 | 1,526,900 | — | — |
| 2022-09-30 | $183.79 | $240.21 | 1,330,100 | — | — |
| 2022-09-29 | $187.68 | $245.30 | 1,129,200 | — | — |
| 2022-09-28 | $189.94 | $248.25 | 1,724,800 | — | — |
| 2022-09-27 | $184.31 | $240.89 | 1,617,300 | — | — |
| 2022-09-26 | $187.24 | $244.72 | 1,385,300 | — | — |
| 2022-09-23 | $191.50 | $250.29 | 1,297,800 | — | — |
| 2022-09-22 | $194.06 | $253.64 | 1,074,400 | — | — |
| 2022-09-21 | $198.84 | $259.88 | 898,000 | — | — |
| 2022-09-20 | $201.76 | $263.70 | 1,279,100 | — | — |
| 2022-09-19 | $208.39 | $272.36 | 1,039,600 | — | — |
| 2022-09-16 | $209.67 | $274.04 | 4,048,000 | — | — |
| 2022-09-15 | $208.97 | $273.12 | 1,030,200 | — | — |
| 2022-09-14 | $208.76 | $272.12 | 1,318,000 | — | — |
| 2022-09-13 | $212.04 | $276.39 | 1,459,300 | — | — |
| 2022-09-12 | $222.36 | $289.84 | 1,510,800 | — | — |
| 2022-09-09 | $219.70 | $286.38 | 1,940,400 | — | — |
| 2022-09-08 | $216.21 | $281.83 | 1,364,400 | — | — |
| 2022-09-07 | $212.16 | $276.55 | 1,802,900 | — | — |
| 2022-09-06 | $200.71 | $261.62 | 1,682,200 | — | — |
| 2022-09-02 | $200.03 | $260.74 | 1,036,900 | — | — |
| 2022-09-01 | $199.45 | $259.98 | 1,303,200 | — | — |
| 2022-08-31 | $197.87 | $257.92 | 1,869,300 | — | — |
| 2022-08-30 | $201.78 | $263.02 | 1,043,400 | — | — |
| 2022-08-29 | $204.08 | $266.02 | 843,000 | — | — |
| 2022-08-26 | $204.98 | $267.19 | 1,011,400 | — | — |
| 2022-08-25 | $213.56 | $278.37 | 912,300 | — | — |
| 2022-08-24 | $210.42 | $274.28 | 1,065,500 | — | — |
| 2022-08-23 | $210.25 | $274.06 | 1,069,600 | — | — |
| 2022-08-22 | $212.39 | $276.85 | 1,195,700 | — | — |
| 2022-08-19 | $215.03 | $280.29 | 1,111,100 | — | — |
| 2022-08-18 | $215.04 | $280.30 | 1,419,800 | — | — |
| 2022-08-17 | $208.99 | $272.42 | 861,600 | — | — |
| 2022-08-16 | $212.87 | $277.47 | 1,194,300 | — | — |
| 2022-08-15 | $216.70 | $282.47 | 902,900 | — | — |
| 2022-08-12 | $218.89 | $285.32 | 715,600 | — | — |
| 2022-08-11 | $216.52 | $282.23 | 985,600 | — | — |
| 2022-08-10 | $216.72 | $282.49 | 1,108,400 | — | — |
| 2022-08-09 | $210.07 | $273.82 | 805,400 | — | — |
| 2022-08-08 | $211.34 | $275.48 | 909,800 | — | — |
| 2022-08-05 | $212.81 | $277.40 | 907,300 | — | — |
| 2022-08-04 | $212.72 | $277.28 | 1,088,700 | — | — |
| 2022-08-03 | $216.47 | $282.17 | 1,437,200 | — | — |
| 2022-08-02 | $211.47 | $275.65 | 1,354,100 | — | — |
| 2022-08-01 | $210.91 | $274.92 | 1,074,000 | — | — |
| 2022-07-29 | $212.42 | $276.89 | 1,497,800 | — | — |
| 2022-07-28 | $209.78 | $273.45 | 1,700,200 | — | — |
| 2022-07-27 | $204.66 | $266.77 | 1,599,900 | — | — |
| 2022-07-26 | $203.94 | $265.83 | 1,800,200 | — | — |
| 2022-07-25 | $198.63 | $258.91 | 2,966,800 | — | — |
| 2022-07-22 | $202.03 | $263.34 | 5,507,200 | — | — |
| 2022-07-21 | $181.31 | $236.34 | 1,837,400 | — | — |
| 2022-07-20 | $178.81 | $233.08 | 1,376,400 | — | — |
| 2022-07-19 | $178.18 | $232.26 | 1,363,300 | — | — |
| 2022-07-18 | $171.69 | $223.80 | 1,128,600 | — | — |
| 2022-07-15 | $171.61 | $223.69 | 1,192,800 | — | — |
| 2022-07-14 | $167.49 | $218.32 | 1,293,700 | — | — |
| 2022-07-13 | $169.31 | $220.69 | 1,165,200 | — | — |
| 2022-07-12 | $170.11 | $221.74 | 1,846,700 | — | — |
| 2022-07-11 | $169.39 | $220.80 | 1,523,400 | — | — |
| 2022-07-08 | $172.60 | $224.98 | 1,465,700 | — | — |
| 2022-07-07 | $174.66 | $227.67 | 1,819,900 | — | — |
| 2022-07-06 | $165.99 | $216.37 | 2,086,500 | — | — |
| 2022-07-05 | $172.58 | $224.96 | 1,320,400 | — | — |
| 2022-07-01 | $175.06 | $228.19 | 1,386,100 | — | — |
| 2022-06-30 | $168.06 | $219.06 | 5,189,100 | — | — |
| 2022-06-29 | $175.67 | $228.98 | 1,627,400 | — | — |
| 2022-06-28 | $175.82 | $229.18 | 2,543,400 | — | — |
| 2022-06-27 | $179.82 | $234.39 | 1,367,300 | — | — |
| 2022-06-24 | $182.33 | $237.67 | 4,783,800 | — | — |
| 2022-06-23 | $177.44 | $231.29 | 1,629,000 | — | — |
| 2022-06-22 | $176.59 | $230.18 | 1,614,600 | — | — |
| 2022-06-21 | $173.87 | $226.64 | 2,368,000 | — | — |
| 2022-06-17 | $173.10 | $225.63 | 6,001,700 | — | — |
| 2022-06-16 | $171.56 | $223.63 | 2,574,800 | — | — |
| 2022-06-15 | $181.69 | $236.83 | 2,534,800 | — | — |
| 2022-06-14 | $179.28 | $232.96 | 3,828,800 | — | — |
| 2022-06-13 | $185.77 | $241.39 | 2,416,800 | — | — |
| 2022-06-10 | $196.72 | $255.62 | 1,863,400 | — | — |
| 2022-06-09 | $201.26 | $261.52 | 1,203,100 | — | — |
| 2022-06-08 | $205.73 | $267.33 | 1,171,900 | — | — |
| 2022-06-07 | $207.52 | $269.66 | 1,321,100 | — | — |
| 2022-06-06 | $204.82 | $266.15 | 1,531,800 | — | — |
| 2022-06-03 | $207.59 | $269.75 | 1,150,100 | — | — |
| 2022-06-02 | $211.18 | $274.41 | 2,227,200 | — | — |
| 2022-06-01 | $206.95 | $268.91 | 1,844,300 | — | — |
| 2022-05-31 | $210.40 | $273.40 | 3,331,000 | — | — |
| 2022-05-27 | $215.55 | $280.09 | 1,640,600 | — | — |
| 2022-05-26 | $211.79 | $275.20 | 1,182,900 | — | — |
| 2022-05-25 | $206.16 | $267.89 | 2,151,900 | — | — |
| 2022-05-24 | $204.76 | $266.07 | 1,123,400 | — | — |
| 2022-05-23 | $205.04 | $266.43 | 1,390,400 | — | — |
| 2022-05-20 | $204.78 | $266.10 | 1,481,400 | — | — |
| 2022-05-19 | $203.13 | $263.95 | 2,271,800 | — | — |
| 2022-05-18 | $206.80 | $268.72 | 2,378,500 | — | — |
| 2022-05-17 | $215.97 | $280.64 | 1,543,700 | — | — |
| 2022-05-16 | $211.64 | $275.01 | 1,685,100 | — | — |
| 2022-05-13 | $214.92 | $279.27 | 1,618,200 | — | — |
| 2022-05-12 | $213.80 | $277.82 | 2,614,400 | — | — |
| 2022-05-11 | $209.53 | $272.27 | 2,962,700 | — | — |
| 2022-05-10 | $224.49 | $291.71 | 1,687,900 | — | — |
| 2022-05-09 | $224.10 | $291.20 | 1,681,900 | — | — |
| 2022-05-06 | $227.35 | $295.42 | 1,679,200 | — | — |
| 2022-05-05 | $224.19 | $291.32 | 2,167,800 | — | — |
| 2022-05-04 | $224.80 | $292.11 | 2,091,300 | — | — |
| 2022-05-03 | $216.30 | $281.06 | 1,839,100 | — | — |
| 2022-05-02 | $210.82 | $273.94 | 2,105,900 | — | — |
| 2022-04-29 | $214.55 | $278.79 | 2,061,800 | — | — |
| 2022-04-28 | $218.94 | $284.49 | 2,213,400 | — | — |
| 2022-04-27 | $212.23 | $275.78 | 2,675,100 | — | — |
| 2022-04-26 | $214.94 | $279.30 | 5,892,900 | — | — |
| 2022-04-25 | $210.50 | $273.53 | 4,740,100 | — | — |
| 2022-04-22 | $210.64 | $273.71 | 8,886,800 | — | — |
| 2022-04-21 | $269.44 | $350.12 | 2,384,800 | — | — |
| 2022-04-20 | $275.16 | $357.55 | 1,688,600 | — | — |
| 2022-04-19 | $261.96 | $340.40 | 1,069,700 | — | — |
| 2022-04-18 | $259.91 | $337.73 | 932,700 | — | — |
| 2022-04-14 | $260.94 | $339.07 | 1,045,900 | — | — |
| 2022-04-13 | $258.64 | $336.08 | 1,091,600 | — | — |
| 2022-04-12 | $260.89 | $339.01 | 1,126,400 | — | — |
| 2022-04-11 | $258.18 | $335.48 | 1,454,500 | — | — |
| 2022-04-08 | $258.69 | $336.15 | 1,630,500 | — | — |
| 2022-04-07 | $254.63 | $330.87 | 1,656,900 | — | — |
| 2022-04-06 | $250.48 | $325.48 | 1,669,800 | — | — |
| 2022-04-05 | $243.61 | $316.55 | 1,596,800 | — | — |
| 2022-04-04 | $245.59 | $319.12 | 1,435,200 | — | — |
| 2022-04-01 | $250.75 | $325.83 | 1,182,800 | — | — |
| 2022-03-31 | $250.62 | $325.66 | 1,643,800 | — | — |
| 2022-03-30 | $254.96 | $331.30 | 1,613,300 | — | — |
| 2022-03-29 | $263.65 | $342.59 | 1,077,000 | — | — |
| 2022-03-28 | $264.41 | $343.58 | 1,238,700 | — | — |
| 2022-03-25 | $260.08 | $337.95 | 1,562,600 | — | — |
| 2022-03-24 | $260.60 | $338.63 | 1,522,400 | — | — |
| 2022-03-23 | $260.61 | $338.64 | 1,391,300 | — | — |
| 2022-03-22 | $260.35 | $338.30 | 1,643,200 | — | — |
| 2022-03-21 | $261.56 | $339.88 | 1,527,300 | — | — |
| 2022-03-18 | $260.68 | $338.73 | 2,602,700 | — | — |
| 2022-03-17 | $266.97 | $346.91 | 1,509,000 | — | — |
| 2022-03-16 | $266.35 | $346.10 | 2,118,100 | — | — |
| 2022-03-15 | $267.17 | $346.44 | 2,014,500 | — | — |
| 2022-03-14 | $261.43 | $338.99 | 2,315,600 | — | — |
| 2022-03-11 | $267.00 | $346.22 | 1,370,000 | — | — |
| 2022-03-10 | $267.10 | $346.35 | 1,454,000 | — | — |
| 2022-03-09 | $264.36 | $342.79 | 1,197,200 | — | — |
| 2022-03-08 | $258.03 | $334.59 | 1,403,500 | — | — |
| 2022-03-07 | $259.82 | $336.91 | 1,454,600 | — | — |
| 2022-03-04 | $265.41 | $344.16 | 1,351,000 | — | — |
| 2022-03-03 | $264.11 | $342.47 | 1,682,000 | — | — |
| 2022-03-02 | $261.13 | $338.61 | 1,676,200 | — | — |
| 2022-03-01 | $252.42 | $327.31 | 1,206,300 | — | — |
| 2022-02-28 | $250.31 | $324.58 | 1,602,200 | — | — |
| 2022-02-25 | $253.29 | $328.44 | 1,162,600 | — | — |
| 2022-02-24 | $243.56 | $315.82 | 1,477,000 | — | — |
| 2022-02-23 | $241.78 | $313.51 | 1,034,100 | — | — |
| 2022-02-22 | $244.33 | $316.82 | 1,208,100 | — | — |
| 2022-02-18 | $244.10 | $316.52 | 1,565,500 | — | — |
| 2022-02-17 | $250.80 | $325.21 | 1,385,000 | — | — |
| 2022-02-16 | $251.99 | $326.75 | 1,945,500 | — | — |
| 2022-02-15 | $242.39 | $314.31 | 1,094,400 | — | — |
| 2022-02-14 | $235.42 | $305.27 | 1,078,300 | — | — |
| 2022-02-11 | $237.57 | $308.06 | 1,095,600 | — | — |
| 2022-02-10 | $240.01 | $311.22 | 1,214,700 | — | — |
| 2022-02-09 | $243.42 | $315.64 | 939,700 | — | — |
| 2022-02-08 | $239.48 | $310.53 | 1,762,200 | — | — |
| 2022-02-07 | $232.41 | $301.36 | 1,436,700 | — | — |
| 2022-02-04 | $239.08 | $310.01 | 1,545,300 | — | — |
| 2022-02-03 | $240.86 | $312.32 | 1,045,800 | — | — |
| 2022-02-02 | $240.79 | $312.23 | 1,121,500 | — | — |
| 2022-02-01 | $237.33 | $307.74 | 2,018,800 | — | — |
| 2022-01-31 | $240.05 | $311.27 | 2,497,900 | — | — |
| 2022-01-28 | $236.61 | $306.81 | 1,944,500 | — | — |
| 2022-01-27 | $228.85 | $296.75 | 3,196,900 | — | — |
| 2022-01-26 | $240.00 | $311.21 | 2,454,000 | — | — |
| 2022-01-25 | $239.11 | $310.05 | 1,764,500 | — | — |
| 2022-01-24 | $243.60 | $315.87 | 1,829,600 | — | — |
| 2022-01-21 | $237.93 | $308.52 | 1,634,300 | — | — |
| 2022-01-20 | $240.76 | $312.19 | 1,906,500 | — | — |
| 2022-01-19 | $245.33 | $318.12 | 1,368,100 | — | — |
| 2022-01-18 | $248.73 | $322.53 | 1,510,100 | — | — |
| 2022-01-14 | $257.00 | $333.25 | 1,212,100 | — | — |
| 2022-01-13 | $254.41 | $329.89 | 1,139,400 | — | — |
| 2022-01-12 | $249.30 | $323.27 | 1,099,400 | — | — |
| 2022-01-11 | $250.33 | $324.60 | 1,547,800 | — | — |
| 2022-01-10 | $249.47 | $323.49 | 1,262,000 | — | — |
| 2022-01-07 | $252.21 | $327.04 | 1,660,000 | — | — |
| 2022-01-06 | $254.51 | $330.02 | 1,757,400 | — | — |
| 2022-01-05 | $258.97 | $335.81 | 1,384,800 | — | — |
| 2022-01-04 | $260.27 | $337.49 | 2,366,800 | — | — |
| 2022-01-03 | $254.08 | $329.46 | 1,518,500 | — | — |