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
- 1998-05-15 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 | $194.25 | $194.25 | 378,200 | — | — |
| 2022-12-29 | $198.47 | $198.47 | 235,900 | — | — |
| 2022-12-28 | $193.28 | $193.28 | 256,200 | — | — |
| 2022-12-27 | $193.24 | $193.24 | 219,500 | — | — |
| 2022-12-23 | $194.85 | $194.85 | 315,300 | — | — |
| 2022-12-22 | $195.71 | $195.71 | 408,500 | — | — |
| 2022-12-21 | $197.45 | $197.45 | 665,900 | — | — |
| 2022-12-20 | $192.02 | $192.02 | 583,600 | — | — |
| 2022-12-19 | $189.51 | $189.51 | 623,700 | — | — |
| 2022-12-16 | $186.91 | $186.91 | 423,400 | — | — |
| 2022-12-15 | $190.84 | $190.84 | 1,473,600 | — | — |
| 2022-12-14 | $194.79 | $194.79 | 626,500 | — | — |
| 2022-12-13 | $198.26 | $198.26 | 401,100 | — | — |
| 2022-12-12 | $197.06 | $197.06 | 415,500 | — | — |
| 2022-12-09 | $194.77 | $194.77 | 609,300 | — | — |
| 2022-12-08 | $198.49 | $198.49 | 483,200 | — | — |
| 2022-12-07 | $196.89 | $196.89 | 535,500 | — | — |
| 2022-12-06 | $200.31 | $200.31 | 565,200 | — | — |
| 2022-12-05 | $204.76 | $204.76 | 685,700 | — | — |
| 2022-12-02 | $213.07 | $213.07 | 689,100 | — | — |
| 2022-12-01 | $218.69 | $218.69 | 431,000 | — | — |
| 2022-11-30 | $215.44 | $215.44 | 861,700 | — | — |
| 2022-11-29 | $211.93 | $211.93 | 535,600 | — | — |
| 2022-11-28 | $214.69 | $214.69 | 392,400 | — | — |
| 2022-11-25 | $219.00 | $219.00 | 173,600 | — | — |
| 2022-11-23 | $217.26 | $217.26 | 381,400 | — | — |
| 2022-11-22 | $216.48 | $216.48 | 325,400 | — | — |
| 2022-11-21 | $216.22 | $216.22 | 310,600 | — | — |
| 2022-11-18 | $216.62 | $216.62 | 450,700 | — | — |
| 2022-11-17 | $215.50 | $215.50 | 744,300 | — | — |
| 2022-11-16 | $222.35 | $222.35 | 534,500 | — | — |
| 2022-11-15 | $224.80 | $224.80 | 801,300 | — | — |
| 2022-11-14 | $217.08 | $217.08 | 662,000 | — | — |
| 2022-11-11 | $221.46 | $221.46 | 872,500 | — | — |
| 2022-11-10 | $216.20 | $216.20 | 692,300 | — | — |
| 2022-11-09 | $196.79 | $196.79 | 546,600 | — | — |
| 2022-11-08 | $195.07 | $195.07 | 540,200 | — | — |
| 2022-11-07 | $198.30 | $198.30 | 565,500 | — | — |
| 2022-11-04 | $199.68 | $199.68 | 956,000 | — | — |
| 2022-11-03 | $201.76 | $201.76 | 1,042,600 | — | — |
| 2022-11-02 | $192.92 | $192.92 | 587,000 | — | — |
| 2022-11-01 | $196.34 | $196.34 | 445,700 | — | — |
| 2022-10-31 | $197.84 | $197.84 | 595,800 | — | — |
| 2022-10-28 | $199.25 | $199.25 | 828,400 | — | — |
| 2022-10-27 | $191.78 | $191.78 | 554,000 | — | — |
| 2022-10-26 | $197.61 | $197.61 | 886,400 | — | — |
| 2022-10-25 | $196.73 | $196.73 | 1,116,700 | — | — |
| 2022-10-24 | $178.91 | $178.91 | 430,500 | — | — |
| 2022-10-21 | $177.99 | $177.99 | 705,700 | — | — |
| 2022-10-20 | $174.47 | $174.47 | 834,200 | — | — |
| 2022-10-19 | $179.94 | $179.94 | 412,500 | — | — |
| 2022-10-18 | $188.43 | $188.43 | 809,100 | — | — |
| 2022-10-17 | $183.06 | $183.06 | 1,904,700 | — | — |
| 2022-10-14 | $173.90 | $173.90 | 846,700 | — | — |
| 2022-10-13 | $180.32 | $180.32 | 504,600 | — | — |
| 2022-10-12 | $177.11 | $177.11 | 889,100 | — | — |
| 2022-10-11 | $176.25 | $176.25 | 725,500 | — | — |
| 2022-10-10 | $183.98 | $183.98 | 278,900 | — | — |
| 2022-10-07 | $186.52 | $186.52 | 329,800 | — | — |
| 2022-10-06 | $193.37 | $193.37 | 394,500 | — | — |
| 2022-10-05 | $197.22 | $197.22 | 491,400 | — | — |
| 2022-10-04 | $197.26 | $197.26 | 487,100 | — | — |
| 2022-10-03 | $189.19 | $189.19 | 555,700 | — | — |
| 2022-09-30 | $183.78 | $183.78 | 644,800 | — | — |
| 2022-09-29 | $184.02 | $184.02 | 528,100 | — | — |
| 2022-09-28 | $187.36 | $187.36 | 656,000 | — | — |
| 2022-09-27 | $183.25 | $183.25 | 657,800 | — | — |
| 2022-09-26 | $183.73 | $183.73 | 610,600 | — | — |
| 2022-09-23 | $190.84 | $190.84 | 817,200 | — | — |
| 2022-09-22 | $191.02 | $191.02 | 370,100 | — | — |
| 2022-09-21 | $194.69 | $194.69 | 387,100 | — | — |
| 2022-09-20 | $197.24 | $197.24 | 518,100 | — | — |
| 2022-09-19 | $201.74 | $201.74 | 535,500 | — | — |
| 2022-09-16 | $204.49 | $204.49 | 545,900 | — | — |
| 2022-09-15 | $208.80 | $208.80 | 416,500 | — | — |
| 2022-09-14 | $205.63 | $205.63 | 603,700 | — | — |
| 2022-09-13 | $216.67 | $216.67 | 993,900 | — | — |
| 2022-09-12 | $232.99 | $232.99 | 877,500 | — | — |
| 2022-09-09 | $226.20 | $226.20 | 399,500 | — | — |
| 2022-09-08 | $221.72 | $221.72 | 640,200 | — | — |
| 2022-09-07 | $215.91 | $215.91 | 591,200 | — | — |
| 2022-09-06 | $208.75 | $208.75 | 365,800 | — | — |
| 2022-09-02 | $206.74 | $206.74 | 312,700 | — | — |
| 2022-09-01 | $208.70 | $208.70 | 331,200 | — | — |
| 2022-08-31 | $209.83 | $209.83 | 366,800 | — | — |
| 2022-08-30 | $210.18 | $210.18 | 305,000 | — | — |
| 2022-08-29 | $209.22 | $209.22 | 452,500 | — | — |
| 2022-08-26 | $213.46 | $213.46 | 309,800 | — | — |
| 2022-08-25 | $229.62 | $229.62 | 288,500 | — | — |
| 2022-08-24 | $227.33 | $227.33 | 332,300 | — | — |
| 2022-08-23 | $224.92 | $224.92 | 240,100 | — | — |
| 2022-08-22 | $225.80 | $225.80 | 292,100 | — | — |
| 2022-08-19 | $233.68 | $233.68 | 316,500 | — | — |
| 2022-08-18 | $237.60 | $237.60 | 290,900 | — | — |
| 2022-08-17 | $239.95 | $239.95 | 311,200 | — | — |
| 2022-08-16 | $246.30 | $246.30 | 472,200 | — | — |
| 2022-08-15 | $247.50 | $247.50 | 491,800 | — | — |
| 2022-08-12 | $241.24 | $241.24 | 738,300 | — | — |
| 2022-08-11 | $243.33 | $243.33 | 565,000 | — | — |
| 2022-08-10 | $243.08 | $243.08 | 709,600 | — | — |
| 2022-08-09 | $230.42 | $230.42 | 270,000 | — | — |
| 2022-08-08 | $231.83 | $231.83 | 407,200 | — | — |
| 2022-08-05 | $233.12 | $233.12 | 258,400 | — | — |
| 2022-08-04 | $231.48 | $231.48 | 269,200 | — | — |
| 2022-08-03 | $227.88 | $227.88 | 538,200 | — | — |
| 2022-08-02 | $229.07 | $229.07 | 596,000 | — | — |
| 2022-08-01 | $236.62 | $236.62 | 864,900 | — | — |
| 2022-07-29 | $241.25 | $241.25 | 882,600 | — | — |
| 2022-07-28 | $237.48 | $237.48 | 689,000 | — | — |
| 2022-07-27 | $231.79 | $231.79 | 711,100 | — | — |
| 2022-07-26 | $223.65 | $223.65 | 460,500 | — | — |
| 2022-07-25 | $223.35 | $223.35 | 390,900 | — | — |
| 2022-07-22 | $221.09 | $221.09 | 476,800 | — | — |
| 2022-07-21 | $224.65 | $224.65 | 470,300 | — | — |
| 2022-07-20 | $214.79 | $214.79 | 332,700 | — | — |
| 2022-07-19 | $213.53 | $213.53 | 342,900 | — | — |
| 2022-07-18 | $204.43 | $204.43 | 430,800 | — | — |
| 2022-07-15 | $211.13 | $211.13 | 380,400 | — | — |
| 2022-07-14 | $204.96 | $204.96 | 400,300 | — | — |
| 2022-07-13 | $205.98 | $205.98 | 231,600 | — | — |
| 2022-07-12 | $208.90 | $208.90 | 338,500 | — | — |
| 2022-07-11 | $214.59 | $214.59 | 292,000 | — | — |
| 2022-07-08 | $217.95 | $217.95 | 309,400 | — | — |
| 2022-07-07 | $222.91 | $222.91 | 467,300 | — | — |
| 2022-07-06 | $219.69 | $219.69 | 470,800 | — | — |
| 2022-07-05 | $216.47 | $216.47 | 363,800 | — | — |
| 2022-07-01 | $212.71 | $212.71 | 517,600 | — | — |
| 2022-06-30 | $216.70 | $216.70 | 522,000 | — | — |
| 2022-06-29 | $217.27 | $217.27 | 655,700 | — | — |
| 2022-06-28 | $219.10 | $219.10 | 741,700 | — | — |
| 2022-06-27 | $220.88 | $220.88 | 396,200 | — | — |
| 2022-06-24 | $220.63 | $220.63 | 481,000 | — | — |
| 2022-06-23 | $217.49 | $217.49 | 449,600 | — | — |
| 2022-06-22 | $205.94 | $205.94 | 302,200 | — | — |
| 2022-06-21 | $205.27 | $205.27 | 350,100 | — | — |
| 2022-06-17 | $200.87 | $200.87 | 587,200 | — | — |
| 2022-06-16 | $197.30 | $197.30 | 427,000 | — | — |
| 2022-06-15 | $205.59 | $205.59 | 435,300 | — | — |
| 2022-06-14 | $204.33 | $204.33 | 374,200 | — | — |
| 2022-06-13 | $209.01 | $209.01 | 513,500 | — | — |
| 2022-06-10 | $219.24 | $219.24 | 680,900 | — | — |
| 2022-06-09 | $228.75 | $228.75 | 1,014,400 | — | — |
| 2022-06-08 | $230.56 | $230.56 | 595,300 | — | — |
| 2022-06-07 | $229.69 | $229.69 | 260,900 | — | — |
| 2022-06-06 | $227.72 | $227.72 | 454,000 | — | — |
| 2022-06-03 | $222.33 | $222.33 | 633,100 | — | — |
| 2022-06-02 | $224.45 | $224.45 | 599,500 | — | — |
| 2022-06-01 | $218.74 | $218.74 | 535,900 | — | — |
| 2022-05-31 | $223.79 | $223.79 | 467,400 | — | — |
| 2022-05-27 | $227.30 | $227.30 | 415,300 | — | — |
| 2022-05-26 | $217.64 | $217.64 | 245,900 | — | — |
| 2022-05-25 | $211.97 | $211.97 | 308,100 | — | — |
| 2022-05-24 | $216.27 | $216.27 | 471,800 | — | — |
| 2022-05-23 | $217.58 | $217.58 | 549,200 | — | — |
| 2022-05-20 | $216.10 | $216.10 | 568,200 | — | — |
| 2022-05-19 | $214.26 | $214.26 | 773,500 | — | — |
| 2022-05-18 | $203.27 | $203.27 | 624,900 | — | — |
| 2022-05-17 | $209.15 | $209.15 | 725,000 | — | — |
| 2022-05-16 | $210.52 | $210.52 | 599,300 | — | — |
| 2022-05-13 | $211.00 | $211.00 | 518,700 | — | — |
| 2022-05-12 | $206.72 | $206.72 | 562,400 | — | — |
| 2022-05-11 | $204.85 | $204.85 | 601,200 | — | — |
| 2022-05-10 | $209.95 | $209.95 | 448,600 | — | — |
| 2022-05-09 | $209.08 | $209.08 | 466,400 | — | — |
| 2022-05-06 | $224.31 | $224.31 | 371,700 | — | — |
| 2022-05-05 | $227.75 | $227.75 | 254,100 | — | — |
| 2022-05-04 | $231.36 | $231.36 | 298,300 | — | — |
| 2022-05-03 | $226.94 | $226.94 | 301,100 | — | — |
| 2022-05-02 | $228.58 | $228.58 | 540,500 | — | — |
| 2022-04-29 | $226.21 | $226.21 | 812,600 | — | — |
| 2022-04-28 | $225.05 | $225.05 | 812,600 | — | — |
| 2022-04-27 | $215.16 | $215.16 | 725,900 | — | — |
| 2022-04-26 | $210.67 | $210.67 | 720,300 | — | — |
| 2022-04-25 | $225.63 | $225.63 | 600,500 | — | — |
| 2022-04-22 | $233.95 | $233.95 | 351,400 | — | — |
| 2022-04-21 | $244.90 | $244.90 | 330,200 | — | — |
| 2022-04-20 | $253.22 | $253.22 | 298,200 | — | — |
| 2022-04-19 | $247.57 | $247.57 | 406,100 | — | — |
| 2022-04-18 | $243.46 | $243.46 | 186,000 | — | — |
| 2022-04-14 | $246.04 | $246.04 | 243,500 | — | — |
| 2022-04-13 | $250.43 | $250.43 | 513,200 | — | — |
| 2022-04-12 | $246.28 | $246.28 | 482,900 | — | — |
| 2022-04-11 | $247.72 | $247.72 | 645,800 | — | — |
| 2022-04-08 | $261.32 | $261.32 | 766,600 | — | — |
| 2022-04-07 | $257.69 | $257.69 | 844,000 | — | — |
| 2022-04-06 | $243.71 | $243.71 | 313,800 | — | — |
| 2022-04-05 | $242.97 | $242.97 | 249,200 | — | — |
| 2022-04-04 | $243.84 | $243.84 | 449,400 | — | — |
| 2022-04-01 | $246.63 | $246.63 | 292,600 | — | — |
| 2022-03-31 | $243.22 | $243.22 | 331,900 | — | — |
| 2022-03-30 | $245.81 | $245.81 | 371,600 | — | — |
| 2022-03-29 | $251.54 | $251.54 | 805,300 | — | — |
| 2022-03-28 | $238.18 | $238.18 | 457,800 | — | — |
| 2022-03-25 | $238.63 | $238.63 | 414,500 | — | — |
| 2022-03-24 | $237.62 | $237.62 | 317,200 | — | — |
| 2022-03-23 | $235.00 | $235.00 | 402,500 | — | — |
| 2022-03-22 | $243.16 | $243.16 | 451,400 | — | — |
| 2022-03-21 | $239.22 | $239.22 | 519,000 | — | — |
| 2022-03-18 | $239.50 | $239.50 | 1,661,100 | — | — |
| 2022-03-17 | $235.97 | $235.97 | 651,300 | — | — |
| 2022-03-16 | $230.50 | $230.50 | 914,500 | — | — |
| 2022-03-15 | $223.32 | $223.32 | 901,600 | — | — |
| 2022-03-14 | $218.89 | $218.89 | 557,100 | — | — |
| 2022-03-11 | $223.88 | $223.88 | 455,400 | — | — |
| 2022-03-10 | $227.06 | $227.06 | 678,600 | — | — |
| 2022-03-09 | $230.15 | $230.15 | 871,000 | — | — |
| 2022-03-08 | $216.09 | $216.09 | 810,800 | — | — |
| 2022-03-07 | $220.31 | $220.31 | 723,300 | — | — |
| 2022-03-04 | $226.32 | $226.32 | 643,400 | — | — |
| 2022-03-03 | $231.68 | $231.68 | 486,500 | — | — |
| 2022-03-02 | $234.45 | $234.45 | 462,400 | — | — |
| 2022-03-01 | $231.21 | $231.21 | 651,200 | — | — |
| 2022-02-28 | $238.01 | $238.01 | 925,800 | — | — |
| 2022-02-25 | $238.19 | $238.19 | 875,800 | — | — |
| 2022-02-24 | $233.40 | $233.40 | 1,476,800 | — | — |
| 2022-02-23 | $221.23 | $221.23 | 1,199,900 | — | — |
| 2022-02-22 | $220.25 | $220.25 | 952,300 | — | — |
| 2022-02-18 | $226.84 | $226.84 | 730,100 | — | — |
| 2022-02-17 | $229.94 | $229.94 | 1,014,800 | — | — |
| 2022-02-16 | $240.53 | $240.53 | 1,216,900 | — | — |
| 2022-02-15 | $242.36 | $242.36 | 1,358,700 | — | — |
| 2022-02-14 | $255.84 | $255.84 | 748,000 | — | — |
| 2022-02-11 | $261.56 | $261.56 | 490,300 | — | — |
| 2022-02-10 | $272.72 | $272.72 | 371,900 | — | — |
| 2022-02-09 | $278.71 | $278.71 | 489,000 | — | — |
| 2022-02-08 | $272.23 | $272.23 | 308,200 | — | — |
| 2022-02-07 | $268.24 | $268.24 | 346,200 | — | — |
| 2022-02-04 | $267.03 | $267.03 | 287,000 | — | — |
| 2022-02-03 | $267.95 | $267.95 | 357,900 | — | — |
| 2022-02-02 | $275.90 | $275.90 | 438,800 | — | — |
| 2022-02-01 | $268.46 | $268.46 | 476,300 | — | — |
| 2022-01-31 | $265.72 | $265.72 | 522,600 | — | — |
| 2022-01-28 | $262.95 | $262.95 | 728,000 | — | — |
| 2022-01-27 | $256.66 | $256.66 | 981,600 | — | — |
| 2022-01-26 | $253.09 | $253.09 | 922,300 | — | — |
| 2022-01-25 | $250.39 | $250.39 | 452,200 | — | — |
| 2022-01-24 | $256.05 | $256.05 | 567,100 | — | — |
| 2022-01-21 | $251.95 | $251.95 | 747,400 | — | — |
| 2022-01-20 | $255.92 | $255.92 | 706,800 | — | — |
| 2022-01-19 | $257.05 | $257.05 | 719,800 | — | — |
| 2022-01-18 | $254.39 | $254.39 | 804,500 | — | — |
| 2022-01-14 | $266.39 | $266.39 | 790,100 | — | — |
| 2022-01-13 | $274.66 | $274.66 | 462,300 | — | — |
| 2022-01-12 | $289.97 | $289.97 | 524,900 | — | — |
| 2022-01-11 | $287.42 | $287.42 | 499,300 | — | — |
| 2022-01-10 | $283.89 | $283.89 | 539,100 | — | — |
| 2022-01-07 | $280.68 | $280.68 | 647,100 | — | — |
| 2022-01-06 | $285.64 | $285.64 | 581,100 | — | — |
| 2022-01-05 | $279.28 | $279.28 | 585,200 | — | — |
| 2022-01-04 | $287.97 | $287.97 | 1,089,700 | — | — |
| 2022-01-03 | $296.03 | $296.03 | 581,500 | — | — |