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
- 1989-06-02 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 | $228.33 | $352.94 | 191,400 | — | — |
| 2022-12-29 | $230.50 | $356.29 | 181,000 | — | — |
| 2022-12-28 | $227.16 | $351.13 | 162,100 | — | — |
| 2022-12-27 | $230.06 | $355.61 | 202,200 | — | — |
| 2022-12-23 | $229.33 | $354.48 | 187,400 | — | — |
| 2022-12-22 | $229.65 | $354.98 | 291,200 | — | — |
| 2022-12-21 | $232.00 | $358.61 | 384,500 | — | — |
| 2022-12-20 | $228.12 | $352.61 | 361,500 | — | — |
| 2022-12-19 | $226.27 | $349.75 | 298,300 | — | — |
| 2022-12-16 | $227.99 | $352.41 | 828,000 | — | — |
| 2022-12-15 | $229.58 | $354.87 | 580,700 | — | — |
| 2022-12-14 | $238.54 | $368.72 | 358,200 | — | — |
| 2022-12-13 | $242.05 | $374.15 | 562,300 | — | — |
| 2022-12-12 | $240.01 | $370.99 | 445,200 | — | — |
| 2022-12-09 | $235.21 | $363.57 | 266,600 | — | — |
| 2022-12-08 | $234.14 | $361.92 | 326,800 | — | — |
| 2022-12-07 | $235.05 | $363.33 | 219,000 | — | — |
| 2022-12-06 | $233.78 | $361.36 | 223,000 | — | — |
| 2022-12-05 | $236.87 | $366.14 | 347,100 | — | — |
| 2022-12-02 | $241.84 | $373.82 | 500,400 | — | — |
| 2022-12-01 | $240.74 | $372.12 | 474,500 | — | — |
| 2022-11-30 | $237.49 | $367.10 | 1,175,400 | — | — |
| 2022-11-29 | $231.06 | $357.16 | 286,600 | — | — |
| 2022-11-28 | $231.83 | $358.35 | 249,400 | — | — |
| 2022-11-25 | $236.66 | $365.82 | 132,000 | — | — |
| 2022-11-23 | $235.40 | $363.87 | 227,900 | — | — |
| 2022-11-22 | $234.82 | $362.97 | 237,600 | — | — |
| 2022-11-21 | $233.28 | $360.59 | 383,600 | — | — |
| 2022-11-18 | $233.55 | $361.01 | 268,200 | — | — |
| 2022-11-17 | $231.47 | $357.79 | 259,300 | — | — |
| 2022-11-16 | $232.74 | $359.76 | 341,600 | — | — |
| 2022-11-15 | $231.62 | $358.02 | 510,600 | — | — |
| 2022-11-14 | $228.10 | $352.58 | 403,600 | — | — |
| 2022-11-11 | $230.08 | $355.64 | 431,500 | — | — |
| 2022-11-10 | $232.96 | $360.10 | 362,700 | — | — |
| 2022-11-09 | $221.79 | $342.83 | 257,500 | — | — |
| 2022-11-08 | $224.89 | $347.62 | 345,000 | — | — |
| 2022-11-07 | $225.75 | $348.95 | 333,400 | — | — |
| 2022-11-04 | $222.59 | $344.07 | 314,200 | — | — |
| 2022-11-03 | $220.74 | $341.21 | 396,100 | — | — |
| 2022-11-02 | $218.42 | $337.62 | 336,900 | — | — |
| 2022-11-01 | $223.37 | $345.27 | 326,300 | — | — |
| 2022-10-31 | $222.31 | $343.63 | 452,500 | — | — |
| 2022-10-28 | $222.92 | $344.58 | 422,600 | — | — |
| 2022-10-27 | $217.54 | $336.26 | 588,000 | — | — |
| 2022-10-26 | $219.83 | $339.80 | 803,700 | — | — |
| 2022-10-25 | $212.34 | $328.22 | 466,600 | — | — |
| 2022-10-24 | $207.10 | $320.12 | 277,700 | — | — |
| 2022-10-21 | $203.95 | $315.25 | 556,500 | — | — |
| 2022-10-20 | $199.29 | $308.05 | 580,000 | — | — |
| 2022-10-19 | $204.06 | $315.42 | 377,000 | — | — |
| 2022-10-18 | $206.11 | $318.59 | 745,800 | — | — |
| 2022-10-17 | $203.58 | $314.68 | 520,200 | — | — |
| 2022-10-14 | $197.11 | $304.68 | 571,200 | — | — |
| 2022-10-13 | $203.81 | $315.04 | 524,900 | — | — |
| 2022-10-12 | $200.40 | $308.84 | 473,900 | — | — |
| 2022-10-11 | $205.56 | $316.79 | 449,000 | — | — |
| 2022-10-10 | $203.69 | $313.91 | 353,400 | — | — |
| 2022-10-07 | $202.03 | $311.35 | 270,700 | — | — |
| 2022-10-06 | $207.39 | $319.61 | 484,800 | — | — |
| 2022-10-05 | $208.86 | $321.88 | 325,100 | — | — |
| 2022-10-04 | $210.64 | $324.62 | 546,600 | — | — |
| 2022-10-03 | $205.09 | $316.07 | 564,100 | — | — |
| 2022-09-30 | $199.85 | $307.99 | 796,800 | — | — |
| 2022-09-29 | $200.25 | $308.61 | 578,000 | — | — |
| 2022-09-28 | $202.94 | $312.75 | 427,500 | — | — |
| 2022-09-27 | $198.53 | $305.96 | 677,100 | — | — |
| 2022-09-26 | $199.62 | $307.64 | 654,700 | — | — |
| 2022-09-23 | $199.31 | $307.16 | 544,000 | — | — |
| 2022-09-22 | $201.76 | $310.93 | 410,300 | — | — |
| 2022-09-21 | $204.32 | $314.88 | 461,800 | — | — |
| 2022-09-20 | $206.22 | $317.81 | 481,800 | — | — |
| 2022-09-19 | $209.39 | $322.69 | 560,700 | — | — |
| 2022-09-16 | $204.93 | $315.82 | 1,066,800 | — | — |
| 2022-09-15 | $205.84 | $317.22 | 476,900 | — | — |
| 2022-09-14 | $208.04 | $320.61 | 686,400 | — | — |
| 2022-09-13 | $207.97 | $320.51 | 555,300 | — | — |
| 2022-09-12 | $211.17 | $325.44 | 380,700 | — | — |
| 2022-09-09 | $210.04 | $323.70 | 316,000 | — | — |
| 2022-09-08 | $208.59 | $321.46 | 346,800 | — | — |
| 2022-09-07 | $207.24 | $319.38 | 474,300 | — | — |
| 2022-09-06 | $200.93 | $309.66 | 294,200 | — | — |
| 2022-09-02 | $200.02 | $308.25 | 189,600 | — | — |
| 2022-09-01 | $202.61 | $312.24 | 298,100 | — | — |
| 2022-08-31 | $201.21 | $310.09 | 455,300 | — | — |
| 2022-08-30 | $202.59 | $312.21 | 189,600 | — | — |
| 2022-08-29 | $204.80 | $315.62 | 204,500 | — | — |
| 2022-08-26 | $205.46 | $316.64 | 202,300 | — | — |
| 2022-08-25 | $213.46 | $328.97 | 174,900 | — | — |
| 2022-08-24 | $211.43 | $325.84 | 272,400 | — | — |
| 2022-08-23 | $211.43 | $325.84 | 258,100 | — | — |
| 2022-08-22 | $211.01 | $325.19 | 378,500 | — | — |
| 2022-08-19 | $215.54 | $332.17 | 966,400 | — | — |
| 2022-08-18 | $217.63 | $335.39 | 278,800 | — | — |
| 2022-08-17 | $215.90 | $332.73 | 230,100 | — | — |
| 2022-08-16 | $217.41 | $335.05 | 358,100 | — | — |
| 2022-08-15 | $216.12 | $333.07 | 452,500 | — | — |
| 2022-08-12 | $215.20 | $331.65 | 381,100 | — | — |
| 2022-08-11 | $214.02 | $329.83 | 251,100 | — | — |
| 2022-08-10 | $213.72 | $329.37 | 366,200 | — | — |
| 2022-08-09 | $209.46 | $322.80 | 271,100 | — | — |
| 2022-08-08 | $211.13 | $325.38 | 281,400 | — | — |
| 2022-08-05 | $211.93 | $326.61 | 438,300 | — | — |
| 2022-08-04 | $210.93 | $325.07 | 282,200 | — | — |
| 2022-08-03 | $209.85 | $323.40 | 325,300 | — | — |
| 2022-08-02 | $206.62 | $318.42 | 462,900 | — | — |
| 2022-08-01 | $208.30 | $321.01 | 362,400 | — | — |
| 2022-07-29 | $208.75 | $321.71 | 470,900 | — | — |
| 2022-07-28 | $206.08 | $317.59 | 421,200 | — | — |
| 2022-07-27 | $199.72 | $307.79 | 573,500 | — | — |
| 2022-07-26 | $194.61 | $299.92 | 538,400 | — | — |
| 2022-07-25 | $192.87 | $297.23 | 373,200 | — | — |
| 2022-07-22 | $192.77 | $297.08 | 343,800 | — | — |
| 2022-07-21 | $192.64 | $296.88 | 458,500 | — | — |
| 2022-07-20 | $189.30 | $291.73 | 493,000 | — | — |
| 2022-07-19 | $189.39 | $291.87 | 385,300 | — | — |
| 2022-07-18 | $182.76 | $281.65 | 317,400 | — | — |
| 2022-07-15 | $186.26 | $287.05 | 412,100 | — | — |
| 2022-07-14 | $181.36 | $279.50 | 326,600 | — | — |
| 2022-07-13 | $181.42 | $278.66 | 337,300 | — | — |
| 2022-07-12 | $182.27 | $279.97 | 327,900 | — | — |
| 2022-07-11 | $186.28 | $286.13 | 294,500 | — | — |
| 2022-07-08 | $185.69 | $285.22 | 389,700 | — | — |
| 2022-07-07 | $187.36 | $287.79 | 517,600 | — | — |
| 2022-07-06 | $185.28 | $284.59 | 498,800 | — | — |
| 2022-07-05 | $184.44 | $283.30 | 410,500 | — | — |
| 2022-07-01 | $183.66 | $282.10 | 398,600 | — | — |
| 2022-06-30 | $181.63 | $278.99 | 349,600 | — | — |
| 2022-06-29 | $181.08 | $278.14 | 264,000 | — | — |
| 2022-06-28 | $180.84 | $277.77 | 332,400 | — | — |
| 2022-06-27 | $184.19 | $282.92 | 462,800 | — | — |
| 2022-06-24 | $185.56 | $285.02 | 681,500 | — | — |
| 2022-06-23 | $179.60 | $275.87 | 397,600 | — | — |
| 2022-06-22 | $176.99 | $271.86 | 298,100 | — | — |
| 2022-06-21 | $176.25 | $270.72 | 260,600 | — | — |
| 2022-06-17 | $173.06 | $265.82 | 645,600 | — | — |
| 2022-06-16 | $173.41 | $266.36 | 399,900 | — | — |
| 2022-06-15 | $179.66 | $275.96 | 370,000 | — | — |
| 2022-06-14 | $179.41 | $275.58 | 343,500 | — | — |
| 2022-06-13 | $180.12 | $276.67 | 242,300 | — | — |
| 2022-06-10 | $185.28 | $284.59 | 337,400 | — | — |
| 2022-06-09 | $191.15 | $293.61 | 190,600 | — | — |
| 2022-06-08 | $194.43 | $298.65 | 172,800 | — | — |
| 2022-06-07 | $196.82 | $302.32 | 249,100 | — | — |
| 2022-06-06 | $195.01 | $299.54 | 170,100 | — | — |
| 2022-06-03 | $195.16 | $299.77 | 200,500 | — | — |
| 2022-06-02 | $196.18 | $301.34 | 219,100 | — | — |
| 2022-06-01 | $191.40 | $293.99 | 301,000 | — | — |
| 2022-05-31 | $191.55 | $294.22 | 584,300 | — | — |
| 2022-05-27 | $192.14 | $295.13 | 397,200 | — | — |
| 2022-05-26 | $189.11 | $290.48 | 246,500 | — | — |
| 2022-05-25 | $185.24 | $284.53 | 428,300 | — | — |
| 2022-05-24 | $187.47 | $287.96 | 316,600 | — | — |
| 2022-05-23 | $185.50 | $284.93 | 409,700 | — | — |
| 2022-05-20 | $185.49 | $284.92 | 1,351,400 | — | — |
| 2022-05-19 | $183.19 | $281.38 | 417,800 | — | — |
| 2022-05-18 | $181.53 | $278.83 | 463,400 | — | — |
| 2022-05-17 | $189.13 | $290.51 | 299,300 | — | — |
| 2022-05-16 | $185.47 | $284.88 | 339,300 | — | — |
| 2022-05-13 | $186.17 | $285.04 | 295,400 | — | — |
| 2022-05-12 | $184.48 | $282.45 | 458,800 | — | — |
| 2022-05-11 | $182.54 | $279.48 | 618,400 | — | — |
| 2022-05-10 | $184.79 | $282.93 | 639,500 | — | — |
| 2022-05-09 | $189.00 | $289.37 | 600,000 | — | — |
| 2022-05-06 | $188.06 | $287.93 | 428,300 | — | — |
| 2022-05-05 | $189.76 | $290.54 | 374,200 | — | — |
| 2022-05-04 | $197.49 | $302.37 | 420,700 | — | — |
| 2022-05-03 | $191.14 | $292.65 | 382,000 | — | — |
| 2022-05-02 | $190.08 | $291.02 | 564,400 | — | — |
| 2022-04-29 | $189.82 | $290.63 | 517,200 | — | — |
| 2022-04-28 | $195.94 | $300.00 | 584,800 | — | — |
| 2022-04-27 | $192.15 | $294.19 | 820,300 | — | — |
| 2022-04-26 | $186.85 | $286.08 | 410,300 | — | — |
| 2022-04-25 | $191.71 | $293.52 | 504,300 | — | — |
| 2022-04-22 | $191.42 | $293.08 | 290,000 | — | — |
| 2022-04-21 | $196.03 | $300.13 | 290,300 | — | — |
| 2022-04-20 | $197.17 | $301.88 | 320,700 | — | — |
| 2022-04-19 | $193.61 | $296.43 | 315,000 | — | — |
| 2022-04-18 | $189.05 | $289.45 | 215,800 | — | — |
| 2022-04-14 | $190.56 | $291.76 | 313,900 | — | — |
| 2022-04-13 | $195.10 | $298.71 | 297,800 | — | — |
| 2022-04-12 | $193.76 | $296.66 | 326,800 | — | — |
| 2022-04-11 | $195.13 | $298.76 | 630,800 | — | — |
| 2022-04-08 | $196.84 | $301.38 | 436,600 | — | — |
| 2022-04-07 | $198.72 | $304.25 | 1,071,400 | — | — |
| 2022-04-06 | $194.59 | $297.93 | 549,600 | — | — |
| 2022-04-05 | $192.13 | $294.16 | 389,100 | — | — |
| 2022-04-04 | $193.48 | $296.23 | 673,700 | — | — |
| 2022-04-01 | $192.16 | $294.21 | 488,100 | — | — |
| 2022-03-31 | $191.73 | $293.55 | 619,000 | — | — |
| 2022-03-30 | $195.37 | $299.12 | 606,800 | — | — |
| 2022-03-29 | $198.45 | $303.84 | 543,700 | — | — |
| 2022-03-28 | $194.71 | $298.11 | 366,900 | — | — |
| 2022-03-25 | $195.17 | $298.82 | 522,000 | — | — |
| 2022-03-24 | $194.21 | $297.35 | 371,200 | — | — |
| 2022-03-23 | $193.40 | $296.11 | 322,400 | — | — |
| 2022-03-22 | $197.25 | $302.00 | 306,900 | — | — |
| 2022-03-21 | $198.47 | $303.87 | 453,300 | — | — |
| 2022-03-18 | $198.99 | $304.67 | 778,600 | — | — |
| 2022-03-17 | $197.97 | $303.11 | 358,200 | — | — |
| 2022-03-16 | $196.13 | $300.29 | 306,800 | — | — |
| 2022-03-15 | $192.68 | $295.01 | 313,700 | — | — |
| 2022-03-14 | $189.09 | $289.51 | 313,100 | — | — |
| 2022-03-11 | $189.64 | $290.35 | 495,400 | — | — |
| 2022-03-10 | $188.84 | $289.13 | 322,200 | — | — |
| 2022-03-09 | $191.94 | $293.87 | 608,200 | — | — |
| 2022-03-08 | $183.29 | $280.63 | 700,300 | — | — |
| 2022-03-07 | $188.38 | $288.42 | 281,800 | — | — |
| 2022-03-04 | $192.16 | $294.21 | 492,800 | — | — |
| 2022-03-03 | $194.54 | $297.85 | 399,600 | — | — |
| 2022-03-02 | $193.09 | $295.63 | 366,500 | — | — |
| 2022-03-01 | $188.72 | $288.94 | 583,500 | — | — |
| 2022-02-28 | $191.90 | $293.81 | 781,400 | — | — |
| 2022-02-25 | $192.49 | $294.71 | 351,600 | — | — |
| 2022-02-24 | $188.99 | $289.36 | 523,800 | — | — |
| 2022-02-23 | $185.48 | $283.98 | 445,000 | — | — |
| 2022-02-22 | $188.68 | $288.88 | 471,700 | — | — |
| 2022-02-18 | $189.34 | $289.89 | 648,800 | — | — |
| 2022-02-17 | $188.71 | $288.93 | 618,900 | — | — |
| 2022-02-16 | $189.98 | $290.87 | 430,000 | — | — |
| 2022-02-15 | $191.27 | $292.85 | 644,300 | — | — |
| 2022-02-14 | $191.68 | $293.47 | 733,900 | — | — |
| 2022-02-11 | $189.84 | $290.66 | 712,600 | — | — |
| 2022-02-10 | $194.65 | $298.02 | 492,800 | — | — |
| 2022-02-09 | $198.85 | $304.45 | 485,100 | — | — |
| 2022-02-08 | $197.74 | $302.75 | 509,900 | — | — |
| 2022-02-07 | $197.98 | $303.12 | 641,900 | — | — |
| 2022-02-04 | $197.48 | $302.35 | 588,700 | — | — |
| 2022-02-03 | $202.62 | $310.22 | 597,400 | — | — |
| 2022-02-02 | $206.50 | $316.17 | 1,126,200 | — | — |
| 2022-02-01 | $216.23 | $331.06 | 400,100 | — | — |
| 2022-01-31 | $215.44 | $329.85 | 389,500 | — | — |
| 2022-01-28 | $211.29 | $323.50 | 286,500 | — | — |
| 2022-01-27 | $208.67 | $319.49 | 357,100 | — | — |
| 2022-01-26 | $211.68 | $324.10 | 459,400 | — | — |
| 2022-01-25 | $215.48 | $329.91 | 412,900 | — | — |
| 2022-01-24 | $220.60 | $337.75 | 584,200 | — | — |
| 2022-01-21 | $219.15 | $335.53 | 635,300 | — | — |
| 2022-01-20 | $216.10 | $330.86 | 394,100 | — | — |
| 2022-01-19 | $216.10 | $330.86 | 339,500 | — | — |
| 2022-01-18 | $217.61 | $333.18 | 475,700 | — | — |
| 2022-01-14 | $220.31 | $337.31 | 436,900 | — | — |
| 2022-01-13 | $226.21 | $346.34 | 210,900 | — | — |
| 2022-01-12 | $226.93 | $346.62 | 240,900 | — | — |
| 2022-01-11 | $226.16 | $345.44 | 226,600 | — | — |
| 2022-01-10 | $224.84 | $343.43 | 285,200 | — | — |
| 2022-01-07 | $227.57 | $347.60 | 272,500 | — | — |
| 2022-01-06 | $230.67 | $352.33 | 208,600 | — | — |
| 2022-01-05 | $231.35 | $353.37 | 275,800 | — | — |
| 2022-01-04 | $235.52 | $359.74 | 298,700 | — | — |
| 2022-01-03 | $230.69 | $352.36 | 289,700 | — | — |