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
- 1992-03-31 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 | $157.48 | $157.48 | 127,700 | — | — |
| 2022-12-29 | $158.78 | $158.78 | 124,400 | — | — |
| 2022-12-28 | $152.98 | $152.98 | 91,800 | — | — |
| 2022-12-27 | $155.97 | $155.97 | 88,200 | — | — |
| 2022-12-23 | $155.95 | $155.95 | 64,600 | — | — |
| 2022-12-22 | $156.86 | $156.86 | 120,400 | — | — |
| 2022-12-21 | $158.66 | $158.66 | 149,300 | — | — |
| 2022-12-20 | $154.02 | $154.02 | 120,600 | — | — |
| 2022-12-19 | $152.38 | $152.38 | 130,700 | — | — |
| 2022-12-16 | $154.66 | $154.66 | 424,400 | — | — |
| 2022-12-15 | $158.17 | $158.17 | 297,700 | — | — |
| 2022-12-14 | $161.19 | $161.19 | 161,900 | — | — |
| 2022-12-13 | $162.83 | $162.83 | 251,100 | — | — |
| 2022-12-12 | $155.16 | $155.16 | 184,500 | — | — |
| 2022-12-09 | $153.75 | $153.75 | 88,000 | — | — |
| 2022-12-08 | $154.65 | $154.65 | 117,000 | — | — |
| 2022-12-07 | $152.54 | $152.54 | 121,800 | — | — |
| 2022-12-06 | $153.20 | $153.20 | 125,400 | — | — |
| 2022-12-05 | $156.19 | $156.19 | 66,900 | — | — |
| 2022-12-02 | $161.44 | $161.44 | 87,200 | — | — |
| 2022-12-01 | $162.70 | $162.70 | 118,100 | — | — |
| 2022-11-30 | $159.23 | $159.23 | 194,300 | — | — |
| 2022-11-29 | $155.63 | $155.63 | 87,200 | — | — |
| 2022-11-28 | $155.42 | $155.42 | 93,800 | — | — |
| 2022-11-25 | $157.46 | $157.46 | 52,300 | — | — |
| 2022-11-23 | $157.89 | $157.89 | 99,500 | — | — |
| 2022-11-22 | $157.55 | $157.55 | 117,000 | — | — |
| 2022-11-21 | $157.93 | $157.93 | 96,300 | — | — |
| 2022-11-18 | $156.82 | $156.82 | 131,000 | — | — |
| 2022-11-17 | $155.73 | $155.73 | 170,800 | — | — |
| 2022-11-16 | $158.18 | $158.18 | 132,100 | — | — |
| 2022-11-15 | $160.56 | $160.56 | 131,500 | — | — |
| 2022-11-14 | $158.64 | $158.64 | 232,900 | — | — |
| 2022-11-11 | $165.56 | $165.56 | 215,600 | — | — |
| 2022-11-10 | $156.65 | $156.65 | 224,700 | — | — |
| 2022-11-09 | $145.08 | $145.08 | 248,400 | — | — |
| 2022-11-08 | $145.50 | $145.50 | 606,700 | — | — |
| 2022-11-07 | $142.07 | $142.07 | 416,600 | — | — |
| 2022-11-04 | $136.41 | $136.41 | 209,900 | — | — |
| 2022-11-03 | $137.24 | $137.24 | 374,400 | — | — |
| 2022-11-02 | $140.95 | $140.95 | 358,000 | — | — |
| 2022-11-01 | $147.16 | $147.16 | 201,000 | — | — |
| 2022-10-31 | $148.41 | $148.41 | 224,300 | — | — |
| 2022-10-28 | $149.31 | $149.31 | 92,600 | — | — |
| 2022-10-27 | $149.18 | $149.18 | 269,400 | — | — |
| 2022-10-26 | $150.11 | $150.11 | 149,300 | — | — |
| 2022-10-25 | $146.15 | $146.15 | 110,100 | — | — |
| 2022-10-24 | $141.84 | $141.84 | 113,600 | — | — |
| 2022-10-21 | $142.05 | $142.05 | 290,900 | — | — |
| 2022-10-20 | $142.29 | $142.29 | 94,000 | — | — |
| 2022-10-19 | $144.16 | $144.16 | 117,600 | — | — |
| 2022-10-18 | $146.01 | $146.01 | 165,800 | — | — |
| 2022-10-17 | $144.27 | $144.27 | 150,100 | — | — |
| 2022-10-14 | $140.53 | $140.53 | 147,000 | — | — |
| 2022-10-13 | $143.95 | $143.95 | 207,800 | — | — |
| 2022-10-12 | $139.95 | $139.95 | 185,700 | — | — |
| 2022-10-11 | $143.00 | $143.00 | 204,500 | — | — |
| 2022-10-10 | $144.48 | $144.48 | 169,300 | — | — |
| 2022-10-07 | $149.99 | $149.99 | 192,500 | — | — |
| 2022-10-06 | $153.33 | $153.33 | 195,100 | — | — |
| 2022-10-05 | $160.62 | $160.62 | 177,600 | — | — |
| 2022-10-04 | $158.15 | $158.15 | 199,400 | — | — |
| 2022-10-03 | $152.37 | $152.37 | 209,900 | — | — |
| 2022-09-30 | $150.60 | $150.60 | 320,600 | — | — |
| 2022-09-29 | $151.48 | $151.48 | 189,800 | — | — |
| 2022-09-28 | $152.74 | $152.74 | 127,500 | — | — |
| 2022-09-27 | $149.44 | $149.44 | 183,800 | — | — |
| 2022-09-26 | $151.02 | $151.02 | 167,600 | — | — |
| 2022-09-23 | $154.60 | $154.60 | 272,000 | — | — |
| 2022-09-22 | $152.13 | $152.13 | 261,500 | — | — |
| 2022-09-21 | $152.56 | $152.56 | 207,200 | — | — |
| 2022-09-20 | $156.00 | $156.00 | 247,400 | — | — |
| 2022-09-19 | $160.88 | $160.88 | 245,800 | — | — |
| 2022-09-16 | $161.72 | $161.72 | 298,700 | — | — |
| 2022-09-15 | $168.06 | $168.06 | 121,500 | — | — |
| 2022-09-14 | $170.80 | $170.80 | 160,000 | — | — |
| 2022-09-13 | $169.86 | $169.86 | 200,200 | — | — |
| 2022-09-12 | $174.53 | $174.53 | 230,700 | — | — |
| 2022-09-09 | $172.43 | $172.43 | 168,400 | — | — |
| 2022-09-08 | $168.50 | $168.50 | 148,200 | — | — |
| 2022-09-07 | $165.30 | $165.30 | 158,300 | — | — |
| 2022-09-06 | $156.16 | $156.16 | 143,500 | — | — |
| 2022-09-02 | $157.38 | $157.38 | 139,700 | — | — |
| 2022-09-01 | $158.95 | $158.95 | 130,700 | — | — |
| 2022-08-31 | $159.00 | $159.00 | 152,500 | — | — |
| 2022-08-30 | $159.84 | $159.84 | 192,400 | — | — |
| 2022-08-29 | $160.11 | $160.11 | 118,800 | — | — |
| 2022-08-26 | $161.85 | $161.85 | 116,100 | — | — |
| 2022-08-25 | $165.60 | $165.60 | 88,300 | — | — |
| 2022-08-24 | $162.13 | $162.13 | 139,900 | — | — |
| 2022-08-23 | $160.65 | $160.65 | 140,700 | — | — |
| 2022-08-22 | $162.47 | $162.47 | 151,500 | — | — |
| 2022-08-19 | $167.11 | $167.11 | 199,600 | — | — |
| 2022-08-18 | $171.73 | $171.73 | 218,400 | — | — |
| 2022-08-17 | $175.50 | $175.50 | 374,300 | — | — |
| 2022-08-16 | $179.08 | $179.08 | 299,200 | — | — |
| 2022-08-15 | $175.68 | $175.68 | 142,000 | — | — |
| 2022-08-12 | $171.19 | $171.19 | 131,900 | — | — |
| 2022-08-11 | $169.45 | $169.45 | 152,200 | — | — |
| 2022-08-10 | $171.32 | $171.32 | 323,700 | — | — |
| 2022-08-09 | $166.31 | $166.31 | 1,037,500 | — | — |
| 2022-08-08 | $188.10 | $188.10 | 423,400 | — | — |
| 2022-08-05 | $179.63 | $179.63 | 200,200 | — | — |
| 2022-08-04 | $175.63 | $175.63 | 142,300 | — | — |
| 2022-08-03 | $177.89 | $177.89 | 219,100 | — | — |
| 2022-08-02 | $179.27 | $179.27 | 135,900 | — | — |
| 2022-08-01 | $177.53 | $177.53 | 163,600 | — | — |
| 2022-07-29 | $177.17 | $177.17 | 230,000 | — | — |
| 2022-07-28 | $176.29 | $176.29 | 314,700 | — | — |
| 2022-07-27 | $177.69 | $177.69 | 154,900 | — | — |
| 2022-07-26 | $171.96 | $171.96 | 175,500 | — | — |
| 2022-07-25 | $168.95 | $168.95 | 292,500 | — | — |
| 2022-07-22 | $172.72 | $172.72 | 125,400 | — | — |
| 2022-07-21 | $175.92 | $175.92 | 144,500 | — | — |
| 2022-07-20 | $171.29 | $171.29 | 145,800 | — | — |
| 2022-07-19 | $169.00 | $169.00 | 126,800 | — | — |
| 2022-07-18 | $165.43 | $165.43 | 148,700 | — | — |
| 2022-07-15 | $167.39 | $167.39 | 155,100 | — | — |
| 2022-07-14 | $162.84 | $162.84 | 148,400 | — | — |
| 2022-07-13 | $163.69 | $163.69 | 168,000 | — | — |
| 2022-07-12 | $164.04 | $164.04 | 184,200 | — | — |
| 2022-07-11 | $162.06 | $162.06 | 87,500 | — | — |
| 2022-07-08 | $164.04 | $164.04 | 90,000 | — | — |
| 2022-07-07 | $165.95 | $165.95 | 123,100 | — | — |
| 2022-07-06 | $164.81 | $164.81 | 177,500 | — | — |
| 2022-07-05 | $166.31 | $166.31 | 277,300 | — | — |
| 2022-07-01 | $168.21 | $168.21 | 101,100 | — | — |
| 2022-06-30 | $164.39 | $164.39 | 165,700 | — | — |
| 2022-06-29 | $168.11 | $168.11 | 134,400 | — | — |
| 2022-06-28 | $166.83 | $166.83 | 144,500 | — | — |
| 2022-06-27 | $169.40 | $169.40 | 104,300 | — | — |
| 2022-06-24 | $169.42 | $169.42 | 214,300 | — | — |
| 2022-06-23 | $165.29 | $165.29 | 131,500 | — | — |
| 2022-06-22 | $161.40 | $161.40 | 177,300 | — | — |
| 2022-06-21 | $161.66 | $161.66 | 151,900 | — | — |
| 2022-06-17 | $162.04 | $162.04 | 236,000 | — | — |
| 2022-06-16 | $161.60 | $161.60 | 215,700 | — | — |
| 2022-06-15 | $165.25 | $165.25 | 175,700 | — | — |
| 2022-06-14 | $164.74 | $164.74 | 223,800 | — | — |
| 2022-06-13 | $168.21 | $168.21 | 295,300 | — | — |
| 2022-06-10 | $172.53 | $172.53 | 233,500 | — | — |
| 2022-06-09 | $173.21 | $173.21 | 216,300 | — | — |
| 2022-06-08 | $175.54 | $175.54 | 234,900 | — | — |
| 2022-06-07 | $178.57 | $178.57 | 220,300 | — | — |
| 2022-06-06 | $178.02 | $178.02 | 222,500 | — | — |
| 2022-06-03 | $179.51 | $179.51 | 163,200 | — | — |
| 2022-06-02 | $183.46 | $183.46 | 172,000 | — | — |
| 2022-06-01 | $179.82 | $179.82 | 178,100 | — | — |
| 2022-05-31 | $181.64 | $181.64 | 230,000 | — | — |
| 2022-05-27 | $182.59 | $182.59 | 130,200 | — | — |
| 2022-05-26 | $179.47 | $179.47 | 241,500 | — | — |
| 2022-05-25 | $181.26 | $181.26 | 84,800 | — | — |
| 2022-05-24 | $180.13 | $180.13 | 116,200 | — | — |
| 2022-05-23 | $180.67 | $180.67 | 147,800 | — | — |
| 2022-05-20 | $180.76 | $180.76 | 123,700 | — | — |
| 2022-05-19 | $181.14 | $181.14 | 181,700 | — | — |
| 2022-05-18 | $179.25 | $179.25 | 130,400 | — | — |
| 2022-05-17 | $185.79 | $185.79 | 171,900 | — | — |
| 2022-05-16 | $180.75 | $180.75 | 286,500 | — | — |
| 2022-05-13 | $175.26 | $175.26 | 269,600 | — | — |
| 2022-05-12 | $174.54 | $174.54 | 487,900 | — | — |
| 2022-05-11 | $173.49 | $173.49 | 446,800 | — | — |
| 2022-05-10 | $184.71 | $184.71 | 1,128,600 | — | — |
| 2022-05-09 | $201.17 | $201.17 | 355,400 | — | — |
| 2022-05-06 | $206.25 | $206.25 | 176,600 | — | — |
| 2022-05-05 | $207.78 | $207.78 | 94,700 | — | — |
| 2022-05-04 | $213.40 | $213.40 | 106,200 | — | — |
| 2022-05-03 | $209.94 | $209.94 | 137,400 | — | — |
| 2022-05-02 | $212.31 | $212.31 | 109,400 | — | — |
| 2022-04-29 | $213.99 | $213.99 | 190,500 | — | — |
| 2022-04-28 | $217.50 | $217.50 | 189,400 | — | — |
| 2022-04-27 | $212.30 | $212.30 | 236,900 | — | — |
| 2022-04-26 | $212.19 | $212.19 | 177,200 | — | — |
| 2022-04-25 | $218.69 | $218.69 | 135,500 | — | — |
| 2022-04-22 | $213.96 | $213.96 | 286,700 | — | — |
| 2022-04-21 | $224.22 | $224.22 | 98,400 | — | — |
| 2022-04-20 | $229.70 | $229.70 | 142,600 | — | — |
| 2022-04-19 | $222.71 | $222.71 | 105,400 | — | — |
| 2022-04-18 | $218.75 | $218.75 | 112,200 | — | — |
| 2022-04-14 | $223.54 | $223.54 | 106,600 | — | — |
| 2022-04-13 | $226.40 | $226.40 | 101,900 | — | — |
| 2022-04-12 | $224.35 | $224.35 | 279,900 | — | — |
| 2022-04-11 | $221.76 | $221.76 | 104,100 | — | — |
| 2022-04-08 | $227.27 | $227.27 | 184,900 | — | — |
| 2022-04-07 | $223.62 | $223.62 | 157,500 | — | — |
| 2022-04-06 | $220.50 | $220.50 | 201,400 | — | — |
| 2022-04-05 | $218.89 | $218.89 | 179,800 | — | — |
| 2022-04-04 | $217.61 | $217.61 | 298,900 | — | — |
| 2022-04-01 | $226.65 | $226.65 | 164,800 | — | — |
| 2022-03-31 | $222.64 | $222.64 | 183,200 | — | — |
| 2022-03-30 | $227.11 | $227.11 | 146,000 | — | — |
| 2022-03-29 | $224.57 | $224.57 | 300,800 | — | — |
| 2022-03-28 | $223.15 | $223.15 | 296,100 | — | — |
| 2022-03-25 | $225.62 | $225.62 | 212,900 | — | — |
| 2022-03-24 | $225.05 | $225.05 | 243,200 | — | — |
| 2022-03-23 | $231.04 | $231.04 | 176,400 | — | — |
| 2022-03-22 | $242.59 | $242.59 | 283,400 | — | — |
| 2022-03-21 | $247.46 | $247.46 | 208,700 | — | — |
| 2022-03-18 | $244.99 | $244.99 | 329,100 | — | — |
| 2022-03-17 | $246.60 | $246.60 | 354,800 | — | — |
| 2022-03-16 | $236.40 | $236.40 | 277,600 | — | — |
| 2022-03-15 | $226.03 | $226.03 | 143,000 | — | — |
| 2022-03-14 | $221.31 | $221.31 | 137,000 | — | — |
| 2022-03-11 | $224.00 | $224.00 | 158,600 | — | — |
| 2022-03-10 | $224.72 | $224.72 | 188,800 | — | — |
| 2022-03-09 | $226.71 | $226.71 | 156,100 | — | — |
| 2022-03-08 | $221.31 | $221.31 | 285,600 | — | — |
| 2022-03-07 | $233.08 | $233.08 | 273,600 | — | — |
| 2022-03-04 | $242.93 | $242.93 | 209,500 | — | — |
| 2022-03-03 | $240.13 | $240.13 | 262,400 | — | — |
| 2022-03-02 | $235.90 | $235.90 | 295,800 | — | — |
| 2022-03-01 | $235.81 | $235.81 | 201,000 | — | — |
| 2022-02-28 | $236.73 | $236.73 | 378,700 | — | — |
| 2022-02-25 | $228.95 | $228.95 | 516,100 | — | — |
| 2022-02-24 | $216.68 | $216.68 | 265,600 | — | — |
| 2022-02-23 | $216.35 | $216.35 | 154,200 | — | — |
| 2022-02-22 | $217.09 | $217.09 | 361,600 | — | — |
| 2022-02-18 | $219.34 | $219.34 | 317,600 | — | — |
| 2022-02-17 | $220.00 | $220.00 | 224,000 | — | — |
| 2022-02-16 | $222.68 | $222.68 | 198,000 | — | — |
| 2022-02-15 | $220.85 | $220.85 | 114,700 | — | — |
| 2022-02-14 | $220.16 | $220.16 | 206,000 | — | — |
| 2022-02-11 | $221.35 | $221.35 | 197,500 | — | — |
| 2022-02-10 | $221.23 | $221.23 | 505,200 | — | — |
| 2022-02-09 | $221.81 | $221.81 | 206,900 | — | — |
| 2022-02-08 | $219.78 | $219.78 | 185,000 | — | — |
| 2022-02-07 | $213.40 | $213.40 | 109,200 | — | — |
| 2022-02-04 | $212.34 | $212.34 | 119,000 | — | — |
| 2022-02-03 | $211.00 | $211.00 | 314,300 | — | — |
| 2022-02-02 | $210.79 | $210.79 | 139,500 | — | — |
| 2022-02-01 | $213.50 | $213.50 | 135,400 | — | — |
| 2022-01-31 | $213.36 | $213.36 | 141,500 | — | — |
| 2022-01-28 | $207.67 | $207.67 | 100,600 | — | — |
| 2022-01-27 | $203.51 | $203.51 | 138,500 | — | — |
| 2022-01-26 | $208.69 | $208.69 | 155,800 | — | — |
| 2022-01-25 | $207.67 | $207.67 | 137,400 | — | — |
| 2022-01-24 | $213.21 | $213.21 | 223,500 | — | — |
| 2022-01-21 | $210.54 | $210.54 | 122,000 | — | — |
| 2022-01-20 | $212.64 | $212.64 | 170,900 | — | — |
| 2022-01-19 | $212.16 | $212.16 | 184,900 | — | — |
| 2022-01-18 | $214.98 | $214.98 | 184,000 | — | — |
| 2022-01-14 | $219.99 | $219.99 | 183,800 | — | — |
| 2022-01-13 | $220.66 | $220.66 | 215,500 | — | — |
| 2022-01-12 | $229.46 | $229.46 | 116,600 | — | — |
| 2022-01-11 | $235.41 | $235.41 | 202,400 | — | — |
| 2022-01-10 | $228.10 | $228.10 | 151,500 | — | — |
| 2022-01-07 | $229.03 | $229.03 | 112,700 | — | — |
| 2022-01-06 | $230.59 | $230.59 | 122,900 | — | — |
| 2022-01-05 | $229.97 | $229.97 | 149,100 | — | — |
| 2022-01-04 | $231.57 | $231.57 | 150,000 | — | — |
| 2022-01-03 | $236.40 | $236.40 | 121,100 | — | — |