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
- 2018-05-03 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 | $251.88 | $251.88 | 160,100 | — | — |
| 2022-12-29 | $253.41 | $253.41 | 283,100 | — | — |
| 2022-12-28 | $252.03 | $252.03 | 167,500 | — | — |
| 2022-12-27 | $252.42 | $252.42 | 140,500 | — | — |
| 2022-12-23 | $257.48 | $257.48 | 113,500 | — | — |
| 2022-12-22 | $259.57 | $259.57 | 193,900 | — | — |
| 2022-12-21 | $259.75 | $259.75 | 268,700 | — | — |
| 2022-12-20 | $256.11 | $256.11 | 279,400 | — | — |
| 2022-12-19 | $246.48 | $246.48 | 417,000 | — | — |
| 2022-12-16 | $253.66 | $253.66 | 569,200 | — | — |
| 2022-12-15 | $255.67 | $255.67 | 420,600 | — | — |
| 2022-12-14 | $255.87 | $255.87 | 287,000 | — | — |
| 2022-12-13 | $256.20 | $256.20 | 500,900 | — | — |
| 2022-12-12 | $236.47 | $236.47 | 219,200 | — | — |
| 2022-12-09 | $232.27 | $232.27 | 178,900 | — | — |
| 2022-12-08 | $235.39 | $235.39 | 282,900 | — | — |
| 2022-12-07 | $229.52 | $229.52 | 290,800 | — | — |
| 2022-12-06 | $230.92 | $230.92 | 172,700 | — | — |
| 2022-12-05 | $234.96 | $234.96 | 274,600 | — | — |
| 2022-12-02 | $239.49 | $239.49 | 314,500 | — | — |
| 2022-12-01 | $239.68 | $239.68 | 443,100 | — | — |
| 2022-11-30 | $241.57 | $241.57 | 451,700 | — | — |
| 2022-11-29 | $230.03 | $230.03 | 239,600 | — | — |
| 2022-11-28 | $226.12 | $226.12 | 330,000 | — | — |
| 2022-11-25 | $230.28 | $230.28 | 73,900 | — | — |
| 2022-11-23 | $227.26 | $227.26 | 223,800 | — | — |
| 2022-11-22 | $225.01 | $225.01 | 380,400 | — | — |
| 2022-11-21 | $214.86 | $214.86 | 228,000 | — | — |
| 2022-11-18 | $212.53 | $212.53 | 446,600 | — | — |
| 2022-11-17 | $214.01 | $214.01 | 258,400 | — | — |
| 2022-11-16 | $215.68 | $215.68 | 313,600 | — | — |
| 2022-11-15 | $213.50 | $213.50 | 251,800 | — | — |
| 2022-11-14 | $210.67 | $210.67 | 284,100 | — | — |
| 2022-11-11 | $215.33 | $215.33 | 601,800 | — | — |
| 2022-11-10 | $217.48 | $217.48 | 403,900 | — | — |
| 2022-11-09 | $197.61 | $197.61 | 264,700 | — | — |
| 2022-11-08 | $202.72 | $202.72 | 223,400 | — | — |
| 2022-11-07 | $207.12 | $207.12 | 251,600 | — | — |
| 2022-11-04 | $207.48 | $207.48 | 393,500 | — | — |
| 2022-11-03 | $204.43 | $204.43 | 455,100 | — | — |
| 2022-11-02 | $206.69 | $206.69 | 943,400 | — | — |
| 2022-11-01 | $192.26 | $192.26 | 540,800 | — | — |
| 2022-10-31 | $194.95 | $194.95 | 863,700 | — | — |
| 2022-10-28 | $185.41 | $185.41 | 269,800 | — | — |
| 2022-10-27 | $182.18 | $182.18 | 171,000 | — | — |
| 2022-10-26 | $183.09 | $183.09 | 223,600 | — | — |
| 2022-10-25 | $181.05 | $181.05 | 263,500 | — | — |
| 2022-10-24 | $174.59 | $174.59 | 262,500 | — | — |
| 2022-10-21 | $175.34 | $175.34 | 186,400 | — | — |
| 2022-10-20 | $172.91 | $172.91 | 168,500 | — | — |
| 2022-10-19 | $173.13 | $173.13 | 188,000 | — | — |
| 2022-10-18 | $179.34 | $179.34 | 326,600 | — | — |
| 2022-10-17 | $176.89 | $176.89 | 659,200 | — | — |
| 2022-10-14 | $164.02 | $164.02 | 267,200 | — | — |
| 2022-10-13 | $166.18 | $166.18 | 357,300 | — | — |
| 2022-10-12 | $166.65 | $166.65 | 299,500 | — | — |
| 2022-10-11 | $168.98 | $168.98 | 336,600 | — | — |
| 2022-10-10 | $168.30 | $168.30 | 234,700 | — | — |
| 2022-10-07 | $171.02 | $171.02 | 352,000 | — | — |
| 2022-10-06 | $184.13 | $184.13 | 249,400 | — | — |
| 2022-10-05 | $189.00 | $189.00 | 243,800 | — | — |
| 2022-10-04 | $191.25 | $191.25 | 393,000 | — | — |
| 2022-10-03 | $182.43 | $182.43 | 245,100 | — | — |
| 2022-09-30 | $177.37 | $177.37 | 183,900 | — | — |
| 2022-09-29 | $177.12 | $177.12 | 202,000 | — | — |
| 2022-09-28 | $180.16 | $180.16 | 209,100 | — | — |
| 2022-09-27 | $174.47 | $174.47 | 206,100 | — | — |
| 2022-09-26 | $172.85 | $172.85 | 245,700 | — | — |
| 2022-09-23 | $171.59 | $171.59 | 337,900 | — | — |
| 2022-09-22 | $170.68 | $170.68 | 418,000 | — | — |
| 2022-09-21 | $181.00 | $181.00 | 200,100 | — | — |
| 2022-09-20 | $184.32 | $184.32 | 221,200 | — | — |
| 2022-09-19 | $188.04 | $188.04 | 260,100 | — | — |
| 2022-09-16 | $191.60 | $191.60 | 685,500 | — | — |
| 2022-09-15 | $198.45 | $198.45 | 330,300 | — | — |
| 2022-09-14 | $205.13 | $205.13 | 222,500 | — | — |
| 2022-09-13 | $201.13 | $201.13 | 245,100 | — | — |
| 2022-09-12 | $210.92 | $210.92 | 196,600 | — | — |
| 2022-09-09 | $208.19 | $208.19 | 513,500 | — | — |
| 2022-09-08 | $197.20 | $197.20 | 278,400 | — | — |
| 2022-09-07 | $188.74 | $188.74 | 312,900 | — | — |
| 2022-09-06 | $182.81 | $182.81 | 295,500 | — | — |
| 2022-09-02 | $185.28 | $185.28 | 210,700 | — | — |
| 2022-09-01 | $186.06 | $186.06 | 385,300 | — | — |
| 2022-08-31 | $191.49 | $191.49 | 316,700 | — | — |
| 2022-08-30 | $195.93 | $195.93 | 280,000 | — | — |
| 2022-08-29 | $203.73 | $203.73 | 174,800 | — | — |
| 2022-08-26 | $205.02 | $205.02 | 158,100 | — | — |
| 2022-08-25 | $213.88 | $213.88 | 109,600 | — | — |
| 2022-08-24 | $211.85 | $211.85 | 178,800 | — | — |
| 2022-08-23 | $207.64 | $207.64 | 135,900 | — | — |
| 2022-08-22 | $207.67 | $207.67 | 191,600 | — | — |
| 2022-08-19 | $215.13 | $215.13 | 148,100 | — | — |
| 2022-08-18 | $221.19 | $221.19 | 163,500 | — | — |
| 2022-08-17 | $215.14 | $215.14 | 214,900 | — | — |
| 2022-08-16 | $215.46 | $215.46 | 388,700 | — | — |
| 2022-08-15 | $223.93 | $223.93 | 421,700 | — | — |
| 2022-08-12 | $219.97 | $219.97 | 990,800 | — | — |
| 2022-08-11 | $226.46 | $226.46 | 238,000 | — | — |
| 2022-08-10 | $223.54 | $223.54 | 191,600 | — | — |
| 2022-08-09 | $211.85 | $211.85 | 173,200 | — | — |
| 2022-08-08 | $218.15 | $218.15 | 207,000 | — | — |
| 2022-08-05 | $217.50 | $217.50 | 306,800 | — | — |
| 2022-08-04 | $217.89 | $217.89 | 226,500 | — | — |
| 2022-08-03 | $218.27 | $218.27 | 610,300 | — | — |
| 2022-08-02 | $216.83 | $216.83 | 436,300 | — | — |
| 2022-08-01 | $209.08 | $209.08 | 301,200 | — | — |
| 2022-07-29 | $208.99 | $208.99 | 310,900 | — | — |
| 2022-07-28 | $208.50 | $208.50 | 175,500 | — | — |
| 2022-07-27 | $208.37 | $208.37 | 200,400 | — | — |
| 2022-07-26 | $203.93 | $203.93 | 177,400 | — | — |
| 2022-07-25 | $200.99 | $200.99 | 140,600 | — | — |
| 2022-07-22 | $203.98 | $203.98 | 169,700 | — | — |
| 2022-07-21 | $207.50 | $207.50 | 181,200 | — | — |
| 2022-07-20 | $204.22 | $204.22 | 188,900 | — | — |
| 2022-07-19 | $200.30 | $200.30 | 172,000 | — | — |
| 2022-07-18 | $195.37 | $195.37 | 138,900 | — | — |
| 2022-07-15 | $199.88 | $199.88 | 182,600 | — | — |
| 2022-07-14 | $197.22 | $197.22 | 171,400 | — | — |
| 2022-07-13 | $195.13 | $195.13 | 184,200 | — | — |
| 2022-07-12 | $193.28 | $193.28 | 217,100 | — | — |
| 2022-07-11 | $193.86 | $193.86 | 276,400 | — | — |
| 2022-07-08 | $203.36 | $203.36 | 149,100 | — | — |
| 2022-07-07 | $203.71 | $203.71 | 184,900 | — | — |
| 2022-07-06 | $201.59 | $201.59 | 193,900 | — | — |
| 2022-07-05 | $201.01 | $201.01 | 221,600 | — | — |
| 2022-07-01 | $189.15 | $189.15 | 175,400 | — | — |
| 2022-06-30 | $182.67 | $182.67 | 419,700 | — | — |
| 2022-06-29 | $187.79 | $187.79 | 146,700 | — | — |
| 2022-06-28 | $188.40 | $188.40 | 180,800 | — | — |
| 2022-06-27 | $200.91 | $200.91 | 233,200 | — | — |
| 2022-06-24 | $198.29 | $198.29 | 466,700 | — | — |
| 2022-06-23 | $191.34 | $191.34 | 283,300 | — | — |
| 2022-06-22 | $181.70 | $181.70 | 266,700 | — | — |
| 2022-06-21 | $175.58 | $175.58 | 414,600 | — | — |
| 2022-06-17 | $166.39 | $166.39 | 513,000 | — | — |
| 2022-06-16 | $161.89 | $161.89 | 399,300 | — | — |
| 2022-06-15 | $167.53 | $167.53 | 525,200 | — | — |
| 2022-06-14 | $163.24 | $163.24 | 421,700 | — | — |
| 2022-06-13 | $173.22 | $173.22 | 256,900 | — | — |
| 2022-06-10 | $183.87 | $183.87 | 199,000 | — | — |
| 2022-06-09 | $186.39 | $186.39 | 148,400 | — | — |
| 2022-06-08 | $190.05 | $190.05 | 122,300 | — | — |
| 2022-06-07 | $191.74 | $191.74 | 220,500 | — | — |
| 2022-06-06 | $184.74 | $184.74 | 291,700 | — | — |
| 2022-06-03 | $177.37 | $177.37 | 240,700 | — | — |
| 2022-06-02 | $185.35 | $185.35 | 202,300 | — | — |
| 2022-06-01 | $174.36 | $174.36 | 200,000 | — | — |
| 2022-05-31 | $176.83 | $176.83 | 159,000 | — | — |
| 2022-05-27 | $183.92 | $183.92 | 124,500 | — | — |
| 2022-05-26 | $178.99 | $178.99 | 244,900 | — | — |
| 2022-05-25 | $174.10 | $174.10 | 203,900 | — | — |
| 2022-05-24 | $170.14 | $170.14 | 191,800 | — | — |
| 2022-05-23 | $177.17 | $177.17 | 167,800 | — | — |
| 2022-05-20 | $175.90 | $175.90 | 335,900 | — | — |
| 2022-05-19 | $171.72 | $171.72 | 320,400 | — | — |
| 2022-05-18 | $167.29 | $167.29 | 217,600 | — | — |
| 2022-05-17 | $174.33 | $174.33 | 431,900 | — | — |
| 2022-05-16 | $163.69 | $163.69 | 419,800 | — | — |
| 2022-05-13 | $165.10 | $165.10 | 490,700 | — | — |
| 2022-05-12 | $152.59 | $152.59 | 461,800 | — | — |
| 2022-05-11 | $149.93 | $149.93 | 819,300 | — | — |
| 2022-05-10 | $154.56 | $154.56 | 704,800 | — | — |
| 2022-05-09 | $147.53 | $147.53 | 826,200 | — | — |
| 2022-05-06 | $173.71 | $173.71 | 669,800 | — | — |
| 2022-05-05 | $188.01 | $188.01 | 544,000 | — | — |
| 2022-05-04 | $206.84 | $206.84 | 786,000 | — | — |
| 2022-05-03 | $213.56 | $213.56 | 267,100 | — | — |
| 2022-05-02 | $216.48 | $216.48 | 364,400 | — | — |
| 2022-04-29 | $205.76 | $205.76 | 270,800 | — | — |
| 2022-04-28 | $211.29 | $211.29 | 302,900 | — | — |
| 2022-04-27 | $209.22 | $209.22 | 250,200 | — | — |
| 2022-04-26 | $219.48 | $219.48 | 317,500 | — | — |
| 2022-04-25 | $228.65 | $228.65 | 246,800 | — | — |
| 2022-04-22 | $223.87 | $223.87 | 322,200 | — | — |
| 2022-04-21 | $238.73 | $238.73 | 220,800 | — | — |
| 2022-04-20 | $253.87 | $253.87 | 193,900 | — | — |
| 2022-04-19 | $256.83 | $256.83 | 243,200 | — | — |
| 2022-04-18 | $245.65 | $245.65 | 320,400 | — | — |
| 2022-04-14 | $246.04 | $246.04 | 321,600 | — | — |
| 2022-04-13 | $260.87 | $260.87 | 194,700 | — | — |
| 2022-04-12 | $255.20 | $255.20 | 209,300 | — | — |
| 2022-04-11 | $255.88 | $255.88 | 172,300 | — | — |
| 2022-04-08 | $254.08 | $254.08 | 148,600 | — | — |
| 2022-04-07 | $254.45 | $254.45 | 174,200 | — | — |
| 2022-04-06 | $256.22 | $256.22 | 218,200 | — | — |
| 2022-04-05 | $262.12 | $262.12 | 217,000 | — | — |
| 2022-04-04 | $264.07 | $264.07 | 216,900 | — | — |
| 2022-04-01 | $266.60 | $266.60 | 423,600 | — | — |
| 2022-03-31 | $256.69 | $256.69 | 420,600 | — | — |
| 2022-03-30 | $258.00 | $258.00 | 245,100 | — | — |
| 2022-03-29 | $261.91 | $261.91 | 491,600 | — | — |
| 2022-03-28 | $249.58 | $249.58 | 166,900 | — | — |
| 2022-03-25 | $246.02 | $246.02 | 210,600 | — | — |
| 2022-03-24 | $248.00 | $248.00 | 175,000 | — | — |
| 2022-03-23 | $237.50 | $237.50 | 233,600 | — | — |
| 2022-03-22 | $244.55 | $244.55 | 186,400 | — | — |
| 2022-03-21 | $232.29 | $232.29 | 108,300 | — | — |
| 2022-03-18 | $236.67 | $236.67 | 282,700 | — | — |
| 2022-03-17 | $233.01 | $233.01 | 144,800 | — | — |
| 2022-03-16 | $224.47 | $224.47 | 210,200 | — | — |
| 2022-03-15 | $207.41 | $207.41 | 163,500 | — | — |
| 2022-03-14 | $198.02 | $198.02 | 318,100 | — | — |
| 2022-03-11 | $213.95 | $213.95 | 222,900 | — | — |
| 2022-03-10 | $222.98 | $222.98 | 132,200 | — | — |
| 2022-03-09 | $230.31 | $230.31 | 178,600 | — | — |
| 2022-03-08 | $221.96 | $221.96 | 155,900 | — | — |
| 2022-03-07 | $223.66 | $223.66 | 228,400 | — | — |
| 2022-03-04 | $233.83 | $233.83 | 163,600 | — | — |
| 2022-03-03 | $238.80 | $238.80 | 172,700 | — | — |
| 2022-03-02 | $248.53 | $248.53 | 205,900 | — | — |
| 2022-03-01 | $242.30 | $242.30 | 338,400 | — | — |
| 2022-02-28 | $244.06 | $244.06 | 253,700 | — | — |
| 2022-02-25 | $238.96 | $238.96 | 213,000 | — | — |
| 2022-02-24 | $234.62 | $234.62 | 300,000 | — | — |
| 2022-02-23 | $212.07 | $212.07 | 261,000 | — | — |
| 2022-02-22 | $220.05 | $220.05 | 236,300 | — | — |
| 2022-02-18 | $218.23 | $218.23 | 289,900 | — | — |
| 2022-02-17 | $226.59 | $226.59 | 325,500 | — | — |
| 2022-02-16 | $241.39 | $241.39 | 276,400 | — | — |
| 2022-02-15 | $233.77 | $233.77 | 236,100 | — | — |
| 2022-02-14 | $224.92 | $224.92 | 236,400 | — | — |
| 2022-02-11 | $227.53 | $227.53 | 235,800 | — | — |
| 2022-02-10 | $234.81 | $234.81 | 285,100 | — | — |
| 2022-02-09 | $238.38 | $238.38 | 619,700 | — | — |
| 2022-02-08 | $233.71 | $233.71 | 416,900 | — | — |
| 2022-02-07 | $226.21 | $226.21 | 376,200 | — | — |
| 2022-02-04 | $223.00 | $223.00 | 310,400 | — | — |
| 2022-02-03 | $213.12 | $213.12 | 222,700 | — | — |
| 2022-02-02 | $219.50 | $219.50 | 245,600 | — | — |
| 2022-02-01 | $222.69 | $222.69 | 306,900 | — | — |
| 2022-01-31 | $221.29 | $221.29 | 316,200 | — | — |
| 2022-01-28 | $208.00 | $208.00 | 292,200 | — | — |
| 2022-01-27 | $195.16 | $195.16 | 251,700 | — | — |
| 2022-01-26 | $198.03 | $198.03 | 387,700 | — | — |
| 2022-01-25 | $193.94 | $193.94 | 424,000 | — | — |
| 2022-01-24 | $210.52 | $210.52 | 384,400 | — | — |
| 2022-01-21 | $206.68 | $206.68 | 220,200 | — | — |
| 2022-01-20 | $212.18 | $212.18 | 175,200 | — | — |
| 2022-01-19 | $216.54 | $216.54 | 192,800 | — | — |
| 2022-01-18 | $220.93 | $220.93 | 385,600 | — | — |
| 2022-01-14 | $237.54 | $237.54 | 424,200 | — | — |
| 2022-01-13 | $235.55 | $235.55 | 270,300 | — | — |
| 2022-01-12 | $234.27 | $234.27 | 233,500 | — | — |
| 2022-01-11 | $232.65 | $232.65 | 215,700 | — | — |
| 2022-01-10 | $227.56 | $227.56 | 276,300 | — | — |
| 2022-01-07 | $228.72 | $228.72 | 238,100 | — | — |
| 2022-01-06 | $237.72 | $237.72 | 305,500 | — | — |
| 2022-01-05 | $237.12 | $237.12 | 543,500 | — | — |
| 2022-01-04 | $232.65 | $232.65 | 177,000 | — | — |
| 2022-01-03 | $237.97 | $237.97 | 152,400 | — | — |