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
- 2011-03-22 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 | $230.68 | $269.88 | 145,300 | — | — |
| 2022-12-29 | $230.97 | $270.22 | 134,200 | — | — |
| 2022-12-28 | $229.31 | $268.28 | 162,500 | — | — |
| 2022-12-27 | $232.09 | $271.53 | 308,800 | — | — |
| 2022-12-23 | $230.07 | $269.17 | 146,800 | — | — |
| 2022-12-22 | $229.03 | $267.95 | 185,700 | — | — |
| 2022-12-21 | $230.41 | $269.56 | 163,500 | — | — |
| 2022-12-20 | $228.80 | $267.68 | 220,300 | — | — |
| 2022-12-19 | $229.57 | $268.58 | 251,100 | — | — |
| 2022-12-16 | $231.27 | $270.57 | 1,081,400 | — | — |
| 2022-12-15 | $228.51 | $267.34 | 490,100 | — | — |
| 2022-12-14 | $233.38 | $273.04 | 283,100 | — | — |
| 2022-12-13 | $231.95 | $271.37 | 409,700 | — | — |
| 2022-12-12 | $235.43 | $275.44 | 241,700 | — | — |
| 2022-12-09 | $233.36 | $273.01 | 189,500 | — | — |
| 2022-12-08 | $235.24 | $275.21 | 288,100 | — | — |
| 2022-12-07 | $234.32 | $274.14 | 440,700 | — | — |
| 2022-12-06 | $235.71 | $275.76 | 432,400 | — | — |
| 2022-12-05 | $235.84 | $275.92 | 386,400 | — | — |
| 2022-12-02 | $240.68 | $281.58 | 808,100 | — | — |
| 2022-12-01 | $230.90 | $270.14 | 343,500 | — | — |
| 2022-11-30 | $231.96 | $271.38 | 526,800 | — | — |
| 2022-11-29 | $228.02 | $266.77 | 386,400 | — | — |
| 2022-11-28 | $228.91 | $267.81 | 504,100 | — | — |
| 2022-11-25 | $230.36 | $269.51 | 115,100 | — | — |
| 2022-11-23 | $227.58 | $266.25 | 338,400 | — | — |
| 2022-11-22 | $230.41 | $268.11 | 430,900 | — | — |
| 2022-11-21 | $232.69 | $270.77 | 529,200 | — | — |
| 2022-11-18 | $227.31 | $264.51 | 949,900 | — | — |
| 2022-11-17 | $224.02 | $260.68 | 630,800 | — | — |
| 2022-11-16 | $223.94 | $260.58 | 519,100 | — | — |
| 2022-11-15 | $223.21 | $259.73 | 837,500 | — | — |
| 2022-11-14 | $221.12 | $257.30 | 738,700 | — | — |
| 2022-11-11 | $227.58 | $264.82 | 790,300 | — | — |
| 2022-11-10 | $244.17 | $284.12 | 295,600 | — | — |
| 2022-11-09 | $238.79 | $277.86 | 287,900 | — | — |
| 2022-11-08 | $244.53 | $284.54 | 288,900 | — | — |
| 2022-11-07 | $244.34 | $284.32 | 323,100 | — | — |
| 2022-11-04 | $243.95 | $283.87 | 361,400 | — | — |
| 2022-11-03 | $244.25 | $284.22 | 820,400 | — | — |
| 2022-11-02 | $253.78 | $295.31 | 477,100 | — | — |
| 2022-11-01 | $256.84 | $298.87 | 292,500 | — | — |
| 2022-10-31 | $257.07 | $299.14 | 294,700 | — | — |
| 2022-10-28 | $257.36 | $299.47 | 408,600 | — | — |
| 2022-10-27 | $253.65 | $295.16 | 337,100 | — | — |
| 2022-10-26 | $251.27 | $292.39 | 323,400 | — | — |
| 2022-10-25 | $252.71 | $294.06 | 326,000 | — | — |
| 2022-10-24 | $252.08 | $293.33 | 777,600 | — | — |
| 2022-10-21 | $249.89 | $290.78 | 436,900 | — | — |
| 2022-10-20 | $243.01 | $282.77 | 460,700 | — | — |
| 2022-10-19 | $243.14 | $282.93 | 416,200 | — | — |
| 2022-10-18 | $238.57 | $277.61 | 437,500 | — | — |
| 2022-10-17 | $228.01 | $265.32 | 234,300 | — | — |
| 2022-10-14 | $223.17 | $259.69 | 321,400 | — | — |
| 2022-10-13 | $230.66 | $268.40 | 222,300 | — | — |
| 2022-10-12 | $226.70 | $263.80 | 344,800 | — | — |
| 2022-10-11 | $234.70 | $273.10 | 339,300 | — | — |
| 2022-10-10 | $235.06 | $273.52 | 238,200 | — | — |
| 2022-10-07 | $232.88 | $270.99 | 410,700 | — | — |
| 2022-10-06 | $231.82 | $269.75 | 221,300 | — | — |
| 2022-10-05 | $233.01 | $271.14 | 235,100 | — | — |
| 2022-10-04 | $232.19 | $270.18 | 304,400 | — | — |
| 2022-10-03 | $227.08 | $264.24 | 294,200 | — | — |
| 2022-09-30 | $221.50 | $257.74 | 265,000 | — | — |
| 2022-09-29 | $223.33 | $259.87 | 263,100 | — | — |
| 2022-09-28 | $225.35 | $262.22 | 366,300 | — | — |
| 2022-09-27 | $224.90 | $261.70 | 325,500 | — | — |
| 2022-09-26 | $226.86 | $263.98 | 285,600 | — | — |
| 2022-09-23 | $230.27 | $267.95 | 296,000 | — | — |
| 2022-09-22 | $235.50 | $274.04 | 530,800 | — | — |
| 2022-09-21 | $232.58 | $270.64 | 310,000 | — | — |
| 2022-09-20 | $232.81 | $270.91 | 194,400 | — | — |
| 2022-09-19 | $234.61 | $273.00 | 258,000 | — | — |
| 2022-09-16 | $232.11 | $270.09 | 512,100 | — | — |
| 2022-09-15 | $232.30 | $270.31 | 389,800 | — | — |
| 2022-09-14 | $232.87 | $270.98 | 395,600 | — | — |
| 2022-09-13 | $229.29 | $266.81 | 577,400 | — | — |
| 2022-09-12 | $235.00 | $273.45 | 498,600 | — | — |
| 2022-09-09 | $235.30 | $273.80 | 380,400 | — | — |
| 2022-09-08 | $232.19 | $270.18 | 537,700 | — | — |
| 2022-09-07 | $232.65 | $270.72 | 436,900 | — | — |
| 2022-09-06 | $229.08 | $266.57 | 587,300 | — | — |
| 2022-09-02 | $226.80 | $263.91 | 876,100 | — | — |
| 2022-09-01 | $227.48 | $264.70 | 430,700 | — | — |
| 2022-08-31 | $230.26 | $267.94 | 689,000 | — | — |
| 2022-08-30 | $231.57 | $269.46 | 352,200 | — | — |
| 2022-08-29 | $235.73 | $274.30 | 370,200 | — | — |
| 2022-08-26 | $236.20 | $274.85 | 335,000 | — | — |
| 2022-08-25 | $241.58 | $281.11 | 382,100 | — | — |
| 2022-08-24 | $239.33 | $277.12 | 249,300 | — | — |
| 2022-08-23 | $236.14 | $273.43 | 192,400 | — | — |
| 2022-08-22 | $234.99 | $272.09 | 327,900 | — | — |
| 2022-08-19 | $235.49 | $272.67 | 216,800 | — | — |
| 2022-08-18 | $236.78 | $274.17 | 183,000 | — | — |
| 2022-08-17 | $236.17 | $273.46 | 343,900 | — | — |
| 2022-08-16 | $233.54 | $270.42 | 243,200 | — | — |
| 2022-08-15 | $232.56 | $269.28 | 199,900 | — | — |
| 2022-08-12 | $230.46 | $266.85 | 158,800 | — | — |
| 2022-08-11 | $227.34 | $263.24 | 183,800 | — | — |
| 2022-08-10 | $227.02 | $262.87 | 290,800 | — | — |
| 2022-08-09 | $225.49 | $261.09 | 410,000 | — | — |
| 2022-08-08 | $223.09 | $258.32 | 388,700 | — | — |
| 2022-08-05 | $227.58 | $263.51 | 389,500 | — | — |
| 2022-08-04 | $228.81 | $264.94 | 723,200 | — | — |
| 2022-08-03 | $218.69 | $253.22 | 212,100 | — | — |
| 2022-08-02 | $217.47 | $251.81 | 298,400 | — | — |
| 2022-08-01 | $217.64 | $252.00 | 215,100 | — | — |
| 2022-07-29 | $216.84 | $251.08 | 220,900 | — | — |
| 2022-07-28 | $212.48 | $246.03 | 237,900 | — | — |
| 2022-07-27 | $210.37 | $243.59 | 253,800 | — | — |
| 2022-07-26 | $210.54 | $243.78 | 174,700 | — | — |
| 2022-07-25 | $210.58 | $243.83 | 206,500 | — | — |
| 2022-07-22 | $208.73 | $241.69 | 195,100 | — | — |
| 2022-07-21 | $208.75 | $241.71 | 186,700 | — | — |
| 2022-07-20 | $208.90 | $241.88 | 189,100 | — | — |
| 2022-07-19 | $207.12 | $239.82 | 425,000 | — | — |
| 2022-07-18 | $201.83 | $233.70 | 284,900 | — | — |
| 2022-07-15 | $204.63 | $236.94 | 229,100 | — | — |
| 2022-07-14 | $204.15 | $236.38 | 305,500 | — | — |
| 2022-07-13 | $208.24 | $241.12 | 259,800 | — | — |
| 2022-07-12 | $212.19 | $245.69 | 380,000 | — | — |
| 2022-07-11 | $215.83 | $249.91 | 191,600 | — | — |
| 2022-07-08 | $215.68 | $249.74 | 263,300 | — | — |
| 2022-07-07 | $217.31 | $251.62 | 268,800 | — | — |
| 2022-07-06 | $214.25 | $248.08 | 326,900 | — | — |
| 2022-07-05 | $209.86 | $243.00 | 501,800 | — | — |
| 2022-07-01 | $220.96 | $255.85 | 268,200 | — | — |
| 2022-06-30 | $217.82 | $252.21 | 366,900 | — | — |
| 2022-06-29 | $215.89 | $249.98 | 286,100 | — | — |
| 2022-06-28 | $217.18 | $251.47 | 386,000 | — | — |
| 2022-06-27 | $218.37 | $252.85 | 289,000 | — | — |
| 2022-06-24 | $215.34 | $249.34 | 640,300 | — | — |
| 2022-06-23 | $210.00 | $243.16 | 307,900 | — | — |
| 2022-06-22 | $209.45 | $242.52 | 448,300 | — | — |
| 2022-06-21 | $209.36 | $242.42 | 350,600 | — | — |
| 2022-06-17 | $200.64 | $232.32 | 808,500 | — | — |
| 2022-06-16 | $201.06 | $232.81 | 456,700 | — | — |
| 2022-06-15 | $205.67 | $238.14 | 543,900 | — | — |
| 2022-06-14 | $204.81 | $237.15 | 477,600 | — | — |
| 2022-06-13 | $207.33 | $240.07 | 423,700 | — | — |
| 2022-06-10 | $211.99 | $245.46 | 378,400 | — | — |
| 2022-06-09 | $214.00 | $247.79 | 348,000 | — | — |
| 2022-06-08 | $214.25 | $248.08 | 244,200 | — | — |
| 2022-06-07 | $216.14 | $250.27 | 260,200 | — | — |
| 2022-06-06 | $212.51 | $246.06 | 309,200 | — | — |
| 2022-06-03 | $212.84 | $246.45 | 251,300 | — | — |
| 2022-06-02 | $211.80 | $245.24 | 252,400 | — | — |
| 2022-06-01 | $210.46 | $243.69 | 292,300 | — | — |
| 2022-05-31 | $210.46 | $243.69 | 688,200 | — | — |
| 2022-05-27 | $214.40 | $248.25 | 431,700 | — | — |
| 2022-05-26 | $211.50 | $244.90 | 525,300 | — | — |
| 2022-05-25 | $206.12 | $237.30 | 339,800 | — | — |
| 2022-05-24 | $204.08 | $234.95 | 236,500 | — | — |
| 2022-05-23 | $200.60 | $230.94 | 317,600 | — | — |
| 2022-05-20 | $197.76 | $227.67 | 287,800 | — | — |
| 2022-05-19 | $200.73 | $231.09 | 296,300 | — | — |
| 2022-05-18 | $202.84 | $233.52 | 278,100 | — | — |
| 2022-05-17 | $208.97 | $240.58 | 298,800 | — | — |
| 2022-05-16 | $204.78 | $235.76 | 294,600 | — | — |
| 2022-05-13 | $203.78 | $234.61 | 354,700 | — | — |
| 2022-05-12 | $203.77 | $234.59 | 293,600 | — | — |
| 2022-05-11 | $206.03 | $237.20 | 283,500 | — | — |
| 2022-05-10 | $209.65 | $241.36 | 320,400 | — | — |
| 2022-05-09 | $209.98 | $241.74 | 416,100 | — | — |
| 2022-05-06 | $216.25 | $248.96 | 303,500 | — | — |
| 2022-05-05 | $219.74 | $252.98 | 467,900 | — | — |
| 2022-05-04 | $222.14 | $255.74 | 518,400 | — | — |
| 2022-05-03 | $214.76 | $247.25 | 356,400 | — | — |
| 2022-05-02 | $212.33 | $244.45 | 344,300 | — | — |
| 2022-04-29 | $212.74 | $244.92 | 351,700 | — | — |
| 2022-04-28 | $218.08 | $251.07 | 310,500 | — | — |
| 2022-04-27 | $219.85 | $253.11 | 286,300 | — | — |
| 2022-04-26 | $218.66 | $251.74 | 346,700 | — | — |
| 2022-04-25 | $218.53 | $251.59 | 536,800 | — | — |
| 2022-04-22 | $222.17 | $255.78 | 347,100 | — | — |
| 2022-04-21 | $221.98 | $255.56 | 303,300 | — | — |
| 2022-04-20 | $227.29 | $261.67 | 311,100 | — | — |
| 2022-04-19 | $224.11 | $258.01 | 318,800 | — | — |
| 2022-04-18 | $222.88 | $256.59 | 321,100 | — | — |
| 2022-04-14 | $222.67 | $256.35 | 616,300 | — | — |
| 2022-04-13 | $212.94 | $245.15 | 492,300 | — | — |
| 2022-04-12 | $209.97 | $241.73 | 382,400 | — | — |
| 2022-04-11 | $205.24 | $236.29 | 455,300 | — | — |
| 2022-04-08 | $205.90 | $237.05 | 407,900 | — | — |
| 2022-04-07 | $207.92 | $239.37 | 659,600 | — | — |
| 2022-04-06 | $202.11 | $232.68 | 417,400 | — | — |
| 2022-04-05 | $201.12 | $231.54 | 355,700 | — | — |
| 2022-04-04 | $201.87 | $232.41 | 384,700 | — | — |
| 2022-04-01 | $202.63 | $233.28 | 347,400 | — | — |
| 2022-03-31 | $199.44 | $229.61 | 413,800 | — | — |
| 2022-03-30 | $203.32 | $234.08 | 335,900 | — | — |
| 2022-03-29 | $202.26 | $232.86 | 323,200 | — | — |
| 2022-03-28 | $200.35 | $230.66 | 475,800 | — | — |
| 2022-03-25 | $205.97 | $237.13 | 217,400 | — | — |
| 2022-03-24 | $203.59 | $234.39 | 221,300 | — | — |
| 2022-03-23 | $203.04 | $233.75 | 277,800 | — | — |
| 2022-03-22 | $201.04 | $231.45 | 371,600 | — | — |
| 2022-03-21 | $200.67 | $231.02 | 400,000 | — | — |
| 2022-03-18 | $193.69 | $222.99 | 1,124,600 | — | — |
| 2022-03-17 | $197.33 | $227.18 | 540,200 | — | — |
| 2022-03-16 | $194.36 | $223.76 | 560,900 | — | — |
| 2022-03-15 | $202.50 | $233.13 | 396,200 | — | — |
| 2022-03-14 | $201.94 | $232.49 | 435,100 | — | — |
| 2022-03-11 | $206.07 | $237.24 | 360,000 | — | — |
| 2022-03-10 | $210.67 | $242.54 | 500,500 | — | — |
| 2022-03-09 | $208.15 | $239.64 | 810,000 | — | — |
| 2022-03-08 | $209.44 | $241.12 | 967,700 | — | — |
| 2022-03-07 | $218.73 | $251.82 | 927,200 | — | — |
| 2022-03-04 | $218.04 | $251.02 | 710,600 | — | — |
| 2022-03-03 | $211.00 | $242.92 | 621,400 | — | — |
| 2022-03-02 | $208.50 | $240.04 | 876,800 | — | — |
| 2022-03-01 | $204.15 | $235.03 | 892,000 | — | — |
| 2022-02-28 | $204.40 | $235.32 | 1,249,800 | — | — |
| 2022-02-25 | $199.86 | $230.09 | 692,400 | — | — |
| 2022-02-24 | $191.99 | $221.03 | 636,300 | — | — |
| 2022-02-23 | $187.39 | $214.38 | 442,000 | — | — |
| 2022-02-22 | $186.88 | $213.79 | 426,400 | — | — |
| 2022-02-18 | $186.09 | $212.89 | 553,900 | — | — |
| 2022-02-17 | $184.92 | $211.55 | 406,600 | — | — |
| 2022-02-16 | $182.58 | $208.87 | 372,300 | — | — |
| 2022-02-15 | $180.13 | $206.07 | 330,400 | — | — |
| 2022-02-14 | $181.26 | $207.36 | 508,300 | — | — |
| 2022-02-11 | $183.87 | $210.35 | 605,900 | — | — |
| 2022-02-10 | $179.65 | $205.52 | 782,200 | — | — |
| 2022-02-09 | $187.19 | $214.15 | 333,600 | — | — |
| 2022-02-08 | $186.00 | $212.79 | 255,800 | — | — |
| 2022-02-07 | $184.02 | $210.52 | 314,300 | — | — |
| 2022-02-04 | $182.61 | $208.91 | 268,700 | — | — |
| 2022-02-03 | $183.53 | $209.96 | 288,100 | — | — |
| 2022-02-02 | $187.01 | $213.94 | 384,900 | — | — |
| 2022-02-01 | $185.52 | $212.24 | 264,100 | — | — |
| 2022-01-31 | $187.20 | $214.16 | 274,600 | — | — |
| 2022-01-28 | $187.67 | $214.70 | 283,500 | — | — |
| 2022-01-27 | $188.43 | $215.57 | 244,100 | — | — |
| 2022-01-26 | $191.92 | $219.56 | 317,900 | — | — |
| 2022-01-25 | $194.67 | $222.71 | 243,000 | — | — |
| 2022-01-24 | $195.65 | $223.83 | 381,900 | — | — |
| 2022-01-21 | $191.10 | $218.62 | 318,300 | — | — |
| 2022-01-20 | $191.64 | $219.24 | 228,800 | — | — |
| 2022-01-19 | $193.68 | $221.57 | 205,500 | — | — |
| 2022-01-18 | $195.57 | $223.74 | 276,800 | — | — |
| 2022-01-14 | $197.68 | $226.15 | 323,300 | — | — |
| 2022-01-13 | $195.61 | $223.78 | 330,300 | — | — |
| 2022-01-12 | $197.16 | $225.55 | 211,000 | — | — |
| 2022-01-11 | $198.89 | $227.53 | 393,300 | — | — |
| 2022-01-10 | $196.20 | $224.46 | 491,300 | — | — |
| 2022-01-07 | $192.96 | $220.75 | 365,800 | — | — |
| 2022-01-06 | $190.60 | $218.05 | 294,600 | — | — |
| 2022-01-05 | $186.99 | $213.92 | 424,600 | — | — |
| 2022-01-04 | $189.49 | $216.78 | 443,700 | — | — |
| 2022-01-03 | $186.04 | $212.83 | 416,500 | — | — |