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
- 2000-07-28 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 | $196.69 | $196.69 | 1,029,336 | — | — |
| 2022-12-29 | $196.15 | $196.15 | 1,263,515 | — | — |
| 2022-12-28 | $185.61 | $185.61 | 783,850 | — | — |
| 2022-12-27 | $183.63 | $183.63 | 843,268 | — | — |
| 2022-12-23 | $186.03 | $186.03 | 759,384 | — | — |
| 2022-12-22 | $190.45 | $190.45 | 878,118 | — | — |
| 2022-12-21 | $192.08 | $192.08 | 1,084,437 | — | — |
| 2022-12-20 | $186.25 | $186.25 | 1,189,910 | — | — |
| 2022-12-19 | $186.37 | $186.37 | 1,237,404 | — | — |
| 2022-12-16 | $194.11 | $194.11 | 2,408,398 | — | — |
| 2022-12-15 | $201.81 | $201.81 | 1,444,340 | — | — |
| 2022-12-14 | $204.26 | $204.26 | 1,284,383 | — | — |
| 2022-12-13 | $205.02 | $205.02 | 1,205,638 | — | — |
| 2022-12-12 | $202.84 | $202.84 | 1,396,641 | — | — |
| 2022-12-09 | $200.02 | $200.02 | 921,808 | — | — |
| 2022-12-08 | $204.69 | $204.69 | 1,126,688 | — | — |
| 2022-12-07 | $202.84 | $202.84 | 978,450 | — | — |
| 2022-12-06 | $200.37 | $200.37 | 779,327 | — | — |
| 2022-12-05 | $208.04 | $208.04 | 1,429,434 | — | — |
| 2022-12-02 | $212.80 | $212.80 | 1,117,333 | — | — |
| 2022-12-01 | $214.84 | $214.84 | 1,434,368 | — | — |
| 2022-11-30 | $212.14 | $212.14 | 2,590,354 | — | — |
| 2022-11-29 | $202.89 | $202.89 | 1,110,240 | — | — |
| 2022-11-28 | $211.00 | $211.00 | 816,849 | — | — |
| 2022-11-25 | $213.03 | $213.03 | 483,263 | — | — |
| 2022-11-23 | $216.03 | $216.03 | 816,540 | — | — |
| 2022-11-22 | $216.12 | $216.12 | 811,709 | — | — |
| 2022-11-21 | $218.31 | $218.31 | 768,636 | — | — |
| 2022-11-18 | $214.55 | $214.55 | 793,924 | — | — |
| 2022-11-17 | $218.56 | $218.56 | 967,656 | — | — |
| 2022-11-16 | $225.48 | $225.48 | 855,810 | — | — |
| 2022-11-15 | $231.99 | $231.99 | 1,210,162 | — | — |
| 2022-11-14 | $228.18 | $228.18 | 1,125,660 | — | — |
| 2022-11-11 | $236.13 | $236.13 | 1,348,428 | — | — |
| 2022-11-10 | $233.55 | $233.55 | 1,839,914 | — | — |
| 2022-11-09 | $209.97 | $209.97 | 1,261,048 | — | — |
| 2022-11-08 | $212.10 | $212.10 | 1,031,906 | — | — |
| 2022-11-07 | $211.27 | $211.27 | 1,218,283 | — | — |
| 2022-11-04 | $218.25 | $218.25 | 2,671,978 | — | — |
| 2022-11-03 | $206.16 | $206.16 | 1,585,998 | — | — |
| 2022-11-02 | $205.23 | $205.23 | 1,244,702 | — | — |
| 2022-11-01 | $213.16 | $213.16 | 1,608,717 | — | — |
| 2022-10-31 | $222.59 | $222.59 | 1,512,188 | — | — |
| 2022-10-28 | $226.65 | $226.65 | 1,977,152 | — | — |
| 2022-10-27 | $230.42 | $230.42 | 1,606,970 | — | — |
| 2022-10-26 | $230.88 | $230.88 | 2,067,822 | — | — |
| 2022-10-25 | $223.85 | $223.85 | 1,426,864 | — | — |
| 2022-10-24 | $214.56 | $214.56 | 1,136,248 | — | — |
| 2022-10-21 | $214.02 | $214.02 | 2,050,757 | — | — |
| 2022-10-20 | $202.96 | $202.96 | 1,344,110 | — | — |
| 2022-10-19 | $199.15 | $199.15 | 1,423,677 | — | — |
| 2022-10-18 | $203.00 | $203.00 | 1,338,250 | — | — |
| 2022-10-17 | $201.47 | $201.47 | 1,396,641 | — | — |
| 2022-10-14 | $193.89 | $193.89 | 1,661,145 | — | — |
| 2022-10-13 | $197.12 | $197.12 | 1,878,978 | — | — |
| 2022-10-12 | $192.87 | $192.87 | 1,157,734 | — | — |
| 2022-10-11 | $193.74 | $193.74 | 1,657,753 | — | — |
| 2022-10-10 | $197.99 | $197.99 | 1,392,220 | — | — |
| 2022-10-07 | $200.56 | $200.56 | 1,664,229 | — | — |
| 2022-10-06 | $206.93 | $206.93 | 1,596,484 | — | — |
| 2022-10-05 | $212.57 | $212.57 | 2,884,774 | — | — |
| 2022-10-04 | $199.47 | $199.47 | 2,798,422 | — | — |
| 2022-10-03 | $182.14 | $182.14 | 3,966,332 | — | — |
| 2022-09-30 | $185.59 | $185.59 | 2,862,877 | — | — |
| 2022-09-29 | $188.53 | $188.53 | 3,984,734 | — | — |
| 2022-09-28 | $195.81 | $195.81 | 3,095,308 | — | — |
| 2022-09-27 | $181.75 | $181.75 | 2,125,184 | — | — |
| 2022-09-26 | $179.11 | $179.11 | 1,546,215 | — | — |
| 2022-09-23 | $185.19 | $185.19 | 1,360,147 | — | — |
| 2022-09-22 | $188.22 | $188.22 | 1,783,888 | — | — |
| 2022-09-21 | $192.77 | $192.77 | 2,399,146 | — | — |
| 2022-09-20 | $189.40 | $189.40 | 1,044,654 | — | — |
| 2022-09-19 | $193.39 | $193.39 | 974,544 | — | — |
| 2022-09-16 | $194.44 | $194.44 | 1,841,662 | — | — |
| 2022-09-15 | $196.47 | $196.47 | 1,300,420 | — | — |
| 2022-09-14 | $191.50 | $191.50 | 1,008,160 | — | — |
| 2022-09-13 | $193.70 | $193.70 | 1,475,386 | — | — |
| 2022-09-12 | $206.70 | $206.70 | 1,367,548 | — | — |
| 2022-09-09 | $204.62 | $204.62 | 1,502,628 | — | — |
| 2022-09-08 | $201.66 | $201.66 | 1,507,973 | — | — |
| 2022-09-07 | $200.15 | $200.15 | 1,451,947 | — | — |
| 2022-09-06 | $195.54 | $195.54 | 2,274,039 | — | — |
| 2022-09-02 | $190.73 | $190.73 | 1,312,550 | — | — |
| 2022-09-01 | $195.16 | $195.16 | 2,313,308 | — | — |
| 2022-08-31 | $196.15 | $196.15 | 1,616,119 | — | — |
| 2022-08-30 | $199.66 | $199.66 | 1,637,398 | — | — |
| 2022-08-29 | $204.46 | $204.46 | 1,681,911 | — | — |
| 2022-08-26 | $199.78 | $199.78 | 1,534,290 | — | — |
| 2022-08-25 | $211.60 | $211.60 | 1,850,606 | — | — |
| 2022-08-24 | $205.01 | $205.01 | 2,282,366 | — | — |
| 2022-08-23 | $189.53 | $189.53 | 1,109,623 | — | — |
| 2022-08-22 | $190.25 | $190.25 | 1,129,772 | — | — |
| 2022-08-19 | $197.23 | $197.23 | 1,353,054 | — | — |
| 2022-08-18 | $203.37 | $203.37 | 1,051,233 | — | — |
| 2022-08-17 | $207.22 | $207.22 | 1,315,532 | — | — |
| 2022-08-16 | $213.84 | $213.84 | 2,096,709 | — | — |
| 2022-08-15 | $220.42 | $220.42 | 4,140,887 | — | — |
| 2022-08-12 | $202.66 | $202.66 | 6,746,558 | — | — |
| 2022-08-11 | $221.25 | $221.25 | 2,905,539 | — | — |
| 2022-08-10 | $221.11 | $221.11 | 1,036,327 | — | — |
| 2022-08-09 | $208.95 | $208.95 | 827,232 | — | — |
| 2022-08-08 | $216.91 | $216.91 | 853,034 | — | — |
| 2022-08-05 | $217.68 | $217.68 | 768,636 | — | — |
| 2022-08-04 | $219.14 | $219.14 | 886,547 | — | — |
| 2022-08-03 | $217.02 | $217.02 | 1,301,242 | — | — |
| 2022-08-02 | $213.17 | $213.17 | 979,684 | — | — |
| 2022-08-01 | $209.74 | $209.74 | 746,020 | — | — |
| 2022-07-29 | $210.78 | $210.78 | 1,041,056 | — | — |
| 2022-07-28 | $207.93 | $207.93 | 1,223,628 | — | — |
| 2022-07-27 | $201.53 | $201.53 | 1,196,900 | — | — |
| 2022-07-26 | $193.86 | $193.86 | 853,857 | — | — |
| 2022-07-25 | $194.08 | $194.08 | 698,834 | — | — |
| 2022-07-22 | $196.20 | $196.20 | 909,780 | — | — |
| 2022-07-21 | $201.36 | $201.36 | 1,342,157 | — | — |
| 2022-07-20 | $195.19 | $195.19 | 1,251,076 | — | — |
| 2022-07-19 | $189.34 | $189.34 | 1,550,430 | — | — |
| 2022-07-18 | $182.19 | $182.19 | 1,146,014 | — | — |
| 2022-07-15 | $184.06 | $184.06 | 1,890,286 | — | — |
| 2022-07-14 | $172.40 | $172.40 | 1,205,844 | — | — |
| 2022-07-13 | $176.25 | $176.25 | 1,323,550 | — | — |
| 2022-07-12 | $182.87 | $182.87 | 1,427,275 | — | — |
| 2022-07-11 | $185.14 | $185.14 | 833,811 | — | — |
| 2022-07-08 | $191.67 | $191.67 | 897,855 | — | — |
| 2022-07-07 | $196.69 | $196.69 | 1,013,814 | — | — |
| 2022-07-06 | $190.07 | $190.07 | 1,115,791 | — | — |
| 2022-07-05 | $187.76 | $187.76 | 1,135,015 | — | — |
| 2022-07-01 | $185.84 | $185.84 | 1,149,407 | — | — |
| 2022-06-30 | $179.34 | $179.34 | 1,278,524 | — | — |
| 2022-06-29 | $181.35 | $181.35 | 1,257,552 | — | — |
| 2022-06-28 | $182.32 | $182.32 | 1,548,579 | — | — |
| 2022-06-27 | $188.08 | $188.08 | 1,426,761 | — | — |
| 2022-06-24 | $188.65 | $188.65 | 4,351,730 | — | — |
| 2022-06-23 | $188.28 | $188.28 | 1,561,840 | — | — |
| 2022-06-22 | $176.63 | $176.63 | 2,968,761 | — | — |
| 2022-06-21 | $178.25 | $178.25 | 2,680,202 | — | — |
| 2022-06-17 | $182.19 | $182.19 | 3,067,449 | — | — |
| 2022-06-16 | $182.66 | $182.66 | 2,094,036 | — | — |
| 2022-06-15 | $188.36 | $188.36 | 2,214,929 | — | — |
| 2022-06-14 | $184.25 | $184.25 | 1,862,633 | — | — |
| 2022-06-13 | $189.02 | $189.02 | 1,889,156 | — | — |
| 2022-06-10 | $198.63 | $198.63 | 3,088,215 | — | — |
| 2022-06-09 | $218.36 | $218.36 | 955,115 | — | — |
| 2022-06-08 | $227.17 | $227.17 | 1,065,522 | — | — |
| 2022-06-07 | $226.72 | $226.72 | 1,315,223 | — | — |
| 2022-06-06 | $220.43 | $220.43 | 1,355,829 | — | — |
| 2022-06-03 | $226.62 | $226.62 | 955,732 | — | — |
| 2022-06-02 | $241.76 | $241.76 | 1,175,621 | — | — |
| 2022-06-01 | $228.79 | $228.79 | 1,381,529 | — | — |
| 2022-05-31 | $232.96 | $232.96 | 2,428,753 | — | — |
| 2022-05-27 | $251.03 | $251.03 | 1,251,487 | — | — |
| 2022-05-26 | $236.94 | $236.94 | 814,896 | — | — |
| 2022-05-25 | $235.80 | $235.80 | 780,869 | — | — |
| 2022-05-24 | $233.72 | $233.72 | 819,830 | — | — |
| 2022-05-23 | $238.39 | $238.39 | 818,494 | — | — |
| 2022-05-20 | $236.86 | $236.86 | 1,001,375 | — | — |
| 2022-05-19 | $234.19 | $234.19 | 1,137,071 | — | — |
| 2022-05-18 | $233.28 | $233.28 | 1,707,714 | — | — |
| 2022-05-17 | $236.60 | $236.60 | 1,261,562 | — | — |
| 2022-05-16 | $227.37 | $227.37 | 1,509,515 | — | — |
| 2022-05-13 | $227.20 | $227.20 | 1,846,288 | — | — |
| 2022-05-12 | $211.50 | $211.50 | 1,396,127 | — | — |
| 2022-05-11 | $207.25 | $207.25 | 1,791,804 | — | — |
| 2022-05-10 | $213.69 | $213.69 | 2,028,964 | — | — |
| 2022-05-09 | $214.67 | $214.67 | 2,479,947 | — | — |
| 2022-05-06 | $242.27 | $242.27 | 3,650,531 | — | — |
| 2022-05-05 | $283.77 | $283.77 | 1,083,409 | — | — |
| 2022-05-04 | $299.30 | $299.30 | 859,819 | — | — |
| 2022-05-03 | $292.51 | $292.51 | 789,093 | — | — |
| 2022-05-02 | $292.66 | $292.66 | 871,333 | — | — |
| 2022-04-29 | $288.57 | $288.57 | 829,904 | — | — |
| 2022-04-28 | $294.81 | $294.81 | 970,226 | — | — |
| 2022-04-27 | $289.44 | $289.44 | 809,447 | — | — |
| 2022-04-26 | $293.23 | $293.23 | 956,040 | — | — |
| 2022-04-25 | $310.41 | $310.41 | 936,097 | — | — |
| 2022-04-22 | $313.88 | $313.88 | 735,945 | — | — |
| 2022-04-21 | $326.64 | $326.64 | 629,958 | — | — |
| 2022-04-20 | $334.80 | $334.80 | 731,422 | — | — |
| 2022-04-19 | $332.95 | $332.95 | 770,280 | — | — |
| 2022-04-18 | $326.70 | $326.70 | 580,717 | — | — |
| 2022-04-14 | $327.32 | $327.32 | 599,221 | — | — |
| 2022-04-13 | $334.00 | $334.00 | 771,822 | — | — |
| 2022-04-12 | $335.20 | $335.20 | 608,370 | — | — |
| 2022-04-11 | $341.71 | $341.71 | 717,236 | — | — |
| 2022-04-08 | $352.80 | $352.80 | 885,314 | — | — |
| 2022-04-07 | $357.98 | $357.98 | 824,970 | — | — |
| 2022-04-06 | $348.75 | $348.75 | 920,677 | — | — |
| 2022-04-05 | $353.93 | $353.93 | 752,804 | — | — |
| 2022-04-04 | $355.59 | $355.59 | 744,066 | — | — |
| 2022-04-01 | $353.99 | $353.99 | 1,032,112 | — | — |
| 2022-03-31 | $339.88 | $339.88 | 967,759 | — | — |
| 2022-03-30 | $342.45 | $342.45 | 602,100 | — | — |
| 2022-03-29 | $347.62 | $347.62 | 751,468 | — | — |
| 2022-03-28 | $337.63 | $337.63 | 635,715 | — | — |
| 2022-03-25 | $332.41 | $332.41 | 498,477 | — | — |
| 2022-03-24 | $333.71 | $333.71 | 543,709 | — | — |
| 2022-03-23 | $330.54 | $330.54 | 639,313 | — | — |
| 2022-03-22 | $340.66 | $340.66 | 638,285 | — | — |
| 2022-03-21 | $337.55 | $337.55 | 768,122 | — | — |
| 2022-03-18 | $336.68 | $336.68 | 1,414,220 | — | — |
| 2022-03-17 | $329.05 | $329.05 | 905,360 | — | — |
| 2022-03-16 | $317.70 | $317.70 | 931,060 | — | — |
| 2022-03-15 | $304.10 | $304.10 | 837,203 | — | — |
| 2022-03-14 | $297.77 | $297.77 | 972,180 | — | — |
| 2022-03-11 | $295.59 | $295.59 | 660,696 | — | — |
| 2022-03-10 | $307.43 | $307.43 | 790,018 | — | — |
| 2022-03-09 | $315.87 | $315.87 | 897,855 | — | — |
| 2022-03-08 | $304.98 | $304.98 | 800,504 | — | — |
| 2022-03-07 | $307.71 | $307.71 | 749,618 | — | — |
| 2022-03-04 | $314.76 | $314.76 | 790,018 | — | — |
| 2022-03-03 | $322.91 | $322.91 | 883,977 | — | — |
| 2022-03-02 | $321.20 | $321.20 | 554,503 | — | — |
| 2022-03-01 | $321.25 | $321.25 | 993,356 | — | — |
| 2022-02-28 | $317.70 | $317.70 | 1,206,050 | — | — |
| 2022-02-25 | $320.52 | $320.52 | 904,948 | — | — |
| 2022-02-24 | $315.09 | $315.09 | 901,350 | — | — |
| 2022-02-23 | $306.69 | $306.69 | 1,136,454 | — | — |
| 2022-02-22 | $311.15 | $311.15 | 1,114,455 | — | — |
| 2022-02-18 | $303.47 | $303.47 | 1,263,618 | — | — |
| 2022-02-17 | $309.18 | $309.18 | 773,467 | — | — |
| 2022-02-16 | $324.77 | $324.77 | 791,252 | — | — |
| 2022-02-15 | $332.80 | $332.80 | 988,422 | — | — |
| 2022-02-14 | $320.48 | $320.48 | 1,080,325 | — | — |
| 2022-02-11 | $321.89 | $321.89 | 1,905,192 | — | — |
| 2022-02-10 | $348.33 | $348.33 | 1,146,837 | — | — |
| 2022-02-09 | $357.84 | $357.84 | 880,174 | — | — |
| 2022-02-08 | $345.11 | $345.11 | 581,026 | — | — |
| 2022-02-07 | $346.23 | $346.23 | 593,259 | — | — |
| 2022-02-04 | $348.62 | $348.62 | 1,015,870 | — | — |
| 2022-02-03 | $346.95 | $346.95 | 1,209,853 | — | — |
| 2022-02-02 | $346.53 | $346.53 | 668,303 | — | — |
| 2022-02-01 | $346.74 | $346.74 | 980,198 | — | — |
| 2022-01-31 | $339.32 | $339.32 | 1,030,981 | — | — |
| 2022-01-28 | $322.92 | $322.92 | 808,214 | — | — |
| 2022-01-27 | $315.53 | $315.53 | 983,076 | — | — |
| 2022-01-26 | $322.74 | $322.74 | 1,314,401 | — | — |
| 2022-01-25 | $335.37 | $335.37 | 1,216,124 | — | — |
| 2022-01-24 | $355.02 | $355.02 | 1,363,642 | — | — |
| 2022-01-21 | $355.97 | $355.97 | 1,095,951 | — | — |
| 2022-01-20 | $370.08 | $370.08 | 813,662 | — | — |
| 2022-01-19 | $373.89 | $373.89 | 806,877 | — | — |
| 2022-01-18 | $372.69 | $372.69 | 1,080,120 | — | — |
| 2022-01-14 | $394.11 | $394.11 | 1,063,774 | — | — |
| 2022-01-13 | $388.63 | $388.63 | 1,172,948 | — | — |
| 2022-01-12 | $402.11 | $402.11 | 1,833,541 | — | — |
| 2022-01-11 | $412.26 | $412.26 | 4,227,342 | — | — |
| 2022-01-10 | $352.41 | $352.41 | 1,794,374 | — | — |
| 2022-01-07 | $360.27 | $360.27 | 1,072,307 | — | — |
| 2022-01-06 | $368.61 | $368.61 | 1,194,844 | — | — |
| 2022-01-05 | $357.86 | $357.86 | 890,248 | — | — |
| 2022-01-04 | $362.22 | $362.22 | 891,173 | — | — |
| 2022-01-03 | $370.50 | $370.50 | 590,792 | — | — |