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
- 2013-05-09 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 | $204.89 | $204.89 | 514,500 | — | — |
| 2022-12-29 | $207.81 | $207.81 | 456,300 | — | — |
| 2022-12-28 | $201.87 | $201.87 | 346,200 | — | — |
| 2022-12-27 | $202.94 | $202.94 | 493,400 | — | — |
| 2022-12-23 | $203.84 | $203.84 | 368,300 | — | — |
| 2022-12-22 | $203.14 | $203.14 | 592,800 | — | — |
| 2022-12-21 | $204.55 | $204.55 | 811,600 | — | — |
| 2022-12-20 | $201.38 | $201.38 | 967,100 | — | — |
| 2022-12-19 | $199.84 | $199.84 | 816,000 | — | — |
| 2022-12-16 | $203.78 | $203.78 | 1,346,100 | — | — |
| 2022-12-15 | $208.41 | $208.41 | 1,087,900 | — | — |
| 2022-12-14 | $214.21 | $214.21 | 1,347,400 | — | — |
| 2022-12-13 | $216.80 | $216.80 | 1,136,600 | — | — |
| 2022-12-12 | $213.14 | $213.14 | 772,100 | — | — |
| 2022-12-09 | $208.53 | $208.53 | 791,500 | — | — |
| 2022-12-08 | $210.41 | $210.41 | 1,124,000 | — | — |
| 2022-12-07 | $207.69 | $207.69 | 1,298,500 | — | — |
| 2022-12-06 | $209.87 | $209.87 | 867,000 | — | — |
| 2022-12-05 | $211.93 | $211.93 | 987,800 | — | — |
| 2022-12-02 | $217.73 | $217.73 | 880,500 | — | — |
| 2022-12-01 | $220.55 | $220.55 | 846,100 | — | — |
| 2022-11-30 | $218.02 | $218.02 | 2,027,500 | — | — |
| 2022-11-29 | $212.50 | $212.50 | 1,682,000 | — | — |
| 2022-11-28 | $214.45 | $214.45 | 901,600 | — | — |
| 2022-11-25 | $219.98 | $219.98 | 253,500 | — | — |
| 2022-11-23 | $217.72 | $217.72 | 318,600 | — | — |
| 2022-11-22 | $215.90 | $215.90 | 1,038,200 | — | — |
| 2022-11-21 | $214.90 | $214.90 | 755,200 | — | — |
| 2022-11-18 | $213.78 | $213.78 | 891,800 | — | — |
| 2022-11-17 | $211.42 | $211.42 | 1,497,400 | — | — |
| 2022-11-16 | $224.02 | $224.02 | 592,600 | — | — |
| 2022-11-15 | $224.31 | $224.31 | 809,400 | — | — |
| 2022-11-14 | $222.36 | $222.36 | 828,300 | — | — |
| 2022-11-11 | $226.53 | $226.53 | 1,011,100 | — | — |
| 2022-11-10 | $222.58 | $222.58 | 799,700 | — | — |
| 2022-11-09 | $204.31 | $204.31 | 577,200 | — | — |
| 2022-11-08 | $207.92 | $207.92 | 636,400 | — | — |
| 2022-11-07 | $207.99 | $207.99 | 738,300 | — | — |
| 2022-11-04 | $204.10 | $204.10 | 1,096,800 | — | — |
| 2022-11-03 | $203.86 | $203.86 | 918,900 | — | — |
| 2022-11-02 | $204.35 | $204.35 | 1,040,300 | — | — |
| 2022-11-01 | $209.39 | $209.39 | 881,900 | — | — |
| 2022-10-31 | $209.67 | $209.67 | 1,813,000 | — | — |
| 2022-10-28 | $208.16 | $208.16 | 1,579,900 | — | — |
| 2022-10-27 | $200.42 | $200.42 | 1,804,000 | — | — |
| 2022-10-26 | $202.10 | $202.10 | 2,410,000 | — | — |
| 2022-10-25 | $197.65 | $197.65 | 2,616,500 | — | — |
| 2022-10-24 | $179.56 | $179.56 | 1,156,100 | — | — |
| 2022-10-21 | $178.15 | $178.15 | 1,409,800 | — | — |
| 2022-10-20 | $174.58 | $174.58 | 1,045,400 | — | — |
| 2022-10-19 | $178.39 | $178.39 | 967,100 | — | — |
| 2022-10-18 | $184.33 | $184.33 | 962,400 | — | — |
| 2022-10-17 | $181.18 | $181.18 | 1,093,600 | — | — |
| 2022-10-14 | $173.41 | $173.41 | 1,018,500 | — | — |
| 2022-10-13 | $176.21 | $176.21 | 1,266,200 | — | — |
| 2022-10-12 | $171.86 | $171.86 | 864,700 | — | — |
| 2022-10-11 | $172.45 | $172.45 | 1,373,100 | — | — |
| 2022-10-10 | $175.91 | $175.91 | 946,200 | — | — |
| 2022-10-07 | $180.34 | $180.34 | 1,200,500 | — | — |
| 2022-10-06 | $187.54 | $187.54 | 1,082,500 | — | — |
| 2022-10-05 | $192.49 | $192.49 | 952,700 | — | — |
| 2022-10-04 | $193.10 | $193.10 | 1,072,900 | — | — |
| 2022-10-03 | $186.20 | $186.20 | 1,036,000 | — | — |
| 2022-09-30 | $181.14 | $181.14 | 2,043,300 | — | — |
| 2022-09-29 | $181.61 | $181.61 | 1,649,000 | — | — |
| 2022-09-28 | $185.69 | $185.69 | 1,652,700 | — | — |
| 2022-09-27 | $182.89 | $182.89 | 1,968,600 | — | — |
| 2022-09-26 | $186.08 | $186.08 | 1,262,600 | — | — |
| 2022-09-23 | $189.43 | $189.43 | 1,244,200 | — | — |
| 2022-09-22 | $190.62 | $190.62 | 956,300 | — | — |
| 2022-09-21 | $195.52 | $195.52 | 733,400 | — | — |
| 2022-09-20 | $199.66 | $199.66 | 740,400 | — | — |
| 2022-09-19 | $203.70 | $203.70 | 916,100 | — | — |
| 2022-09-16 | $205.04 | $205.04 | 1,516,100 | — | — |
| 2022-09-15 | $207.37 | $207.37 | 762,200 | — | — |
| 2022-09-14 | $209.13 | $209.13 | 864,100 | — | — |
| 2022-09-13 | $212.51 | $212.51 | 1,169,100 | — | — |
| 2022-09-12 | $226.74 | $226.74 | 563,100 | — | — |
| 2022-09-09 | $223.17 | $223.17 | 623,800 | — | — |
| 2022-09-08 | $221.12 | $221.12 | 932,800 | — | — |
| 2022-09-07 | $215.14 | $215.14 | 757,500 | — | — |
| 2022-09-06 | $209.66 | $209.66 | 891,200 | — | — |
| 2022-09-02 | $207.26 | $207.26 | 862,800 | — | — |
| 2022-09-01 | $211.62 | $211.62 | 921,900 | — | — |
| 2022-08-31 | $212.66 | $212.66 | 1,116,600 | — | — |
| 2022-08-30 | $215.99 | $215.99 | 613,200 | — | — |
| 2022-08-29 | $218.21 | $218.21 | 712,300 | — | — |
| 2022-08-26 | $219.67 | $219.67 | 857,700 | — | — |
| 2022-08-25 | $234.73 | $234.73 | 536,200 | — | — |
| 2022-08-24 | $231.83 | $231.83 | 467,600 | — | — |
| 2022-08-23 | $229.24 | $229.24 | 806,000 | — | — |
| 2022-08-22 | $231.57 | $231.57 | 702,100 | — | — |
| 2022-08-19 | $239.02 | $239.02 | 573,500 | — | — |
| 2022-08-18 | $238.82 | $238.82 | 422,200 | — | — |
| 2022-08-17 | $240.62 | $240.62 | 521,100 | — | — |
| 2022-08-16 | $244.71 | $244.71 | 884,900 | — | — |
| 2022-08-15 | $248.26 | $248.26 | 959,600 | — | — |
| 2022-08-12 | $245.81 | $245.81 | 878,900 | — | — |
| 2022-08-11 | $242.00 | $242.00 | 1,995,200 | — | — |
| 2022-08-10 | $239.69 | $239.69 | 572,700 | — | — |
| 2022-08-09 | $232.60 | $232.60 | 562,300 | — | — |
| 2022-08-08 | $233.66 | $233.66 | 498,300 | — | — |
| 2022-08-05 | $234.74 | $234.74 | 678,100 | — | — |
| 2022-08-04 | $234.34 | $234.34 | 637,700 | — | — |
| 2022-08-03 | $233.21 | $233.21 | 864,100 | — | — |
| 2022-08-02 | $233.41 | $233.41 | 989,800 | — | — |
| 2022-08-01 | $238.37 | $238.37 | 1,415,100 | — | — |
| 2022-07-29 | $240.27 | $240.27 | 2,125,200 | — | — |
| 2022-07-28 | $236.01 | $236.01 | 1,315,300 | — | — |
| 2022-07-27 | $225.13 | $225.13 | 907,800 | — | — |
| 2022-07-26 | $219.68 | $219.68 | 995,900 | — | — |
| 2022-07-25 | $221.62 | $221.62 | 747,800 | — | — |
| 2022-07-22 | $221.74 | $221.74 | 839,900 | — | — |
| 2022-07-21 | $225.63 | $225.63 | 1,639,500 | — | — |
| 2022-07-20 | $220.60 | $220.60 | 1,089,700 | — | — |
| 2022-07-19 | $220.50 | $220.50 | 1,076,400 | — | — |
| 2022-07-18 | $212.87 | $212.87 | 863,600 | — | — |
| 2022-07-15 | $219.08 | $219.08 | 1,016,700 | — | — |
| 2022-07-14 | $212.00 | $212.00 | 877,100 | — | — |
| 2022-07-13 | $211.83 | $211.83 | 533,100 | — | — |
| 2022-07-12 | $213.53 | $213.53 | 613,200 | — | — |
| 2022-07-11 | $217.40 | $217.40 | 517,500 | — | — |
| 2022-07-08 | $219.34 | $219.34 | 580,900 | — | — |
| 2022-07-07 | $218.85 | $218.85 | 809,300 | — | — |
| 2022-07-06 | $216.00 | $216.00 | 758,400 | — | — |
| 2022-07-05 | $215.31 | $215.31 | 775,300 | — | — |
| 2022-07-01 | $215.05 | $215.05 | 856,300 | — | — |
| 2022-06-30 | $216.99 | $216.99 | 1,811,600 | — | — |
| 2022-06-29 | $214.11 | $214.11 | 1,143,200 | — | — |
| 2022-06-28 | $212.21 | $212.21 | 747,300 | — | — |
| 2022-06-27 | $216.51 | $216.51 | 746,300 | — | — |
| 2022-06-24 | $213.80 | $213.80 | 2,735,800 | — | — |
| 2022-06-23 | $211.54 | $211.54 | 1,418,800 | — | — |
| 2022-06-22 | $201.74 | $201.74 | 1,620,900 | — | — |
| 2022-06-21 | $198.77 | $198.77 | 1,543,900 | — | — |
| 2022-06-17 | $196.95 | $196.95 | 1,785,700 | — | — |
| 2022-06-16 | $196.45 | $196.45 | 1,535,900 | — | — |
| 2022-06-15 | $202.13 | $202.13 | 1,234,000 | — | — |
| 2022-06-14 | $200.88 | $200.88 | 1,182,700 | — | — |
| 2022-06-13 | $200.30 | $200.30 | 1,219,800 | — | — |
| 2022-06-10 | $207.37 | $207.37 | 959,700 | — | — |
| 2022-06-09 | $216.65 | $216.65 | 800,700 | — | — |
| 2022-06-08 | $220.71 | $220.71 | 636,000 | — | — |
| 2022-06-07 | $225.23 | $225.23 | 761,500 | — | — |
| 2022-06-06 | $220.79 | $220.79 | 585,200 | — | — |
| 2022-06-03 | $219.44 | $219.44 | 987,200 | — | — |
| 2022-06-02 | $220.06 | $220.06 | 871,500 | — | — |
| 2022-06-01 | $210.11 | $210.11 | 910,500 | — | — |
| 2022-05-31 | $215.25 | $215.25 | 1,604,300 | — | — |
| 2022-05-27 | $220.50 | $220.50 | 1,713,100 | — | — |
| 2022-05-26 | $207.73 | $207.73 | 850,100 | — | — |
| 2022-05-25 | $203.34 | $203.34 | 866,700 | — | — |
| 2022-05-24 | $201.99 | $201.99 | 779,800 | — | — |
| 2022-05-23 | $203.39 | $203.39 | 723,100 | — | — |
| 2022-05-20 | $201.83 | $201.83 | 861,500 | — | — |
| 2022-05-19 | $201.74 | $201.74 | 1,398,600 | — | — |
| 2022-05-18 | $197.26 | $197.26 | 1,217,500 | — | — |
| 2022-05-17 | $206.69 | $206.69 | 1,025,200 | — | — |
| 2022-05-16 | $206.45 | $206.45 | 619,200 | — | — |
| 2022-05-13 | $208.71 | $208.71 | 695,400 | — | — |
| 2022-05-12 | $202.53 | $202.53 | 1,067,000 | — | — |
| 2022-05-11 | $200.96 | $200.96 | 1,097,900 | — | — |
| 2022-05-10 | $203.21 | $203.21 | 1,309,200 | — | — |
| 2022-05-09 | $204.07 | $204.07 | 1,239,700 | — | — |
| 2022-05-06 | $213.82 | $213.82 | 936,200 | — | — |
| 2022-05-05 | $215.32 | $215.32 | 859,100 | — | — |
| 2022-05-04 | $222.79 | $222.79 | 1,282,800 | — | — |
| 2022-05-03 | $215.20 | $215.20 | 1,093,500 | — | — |
| 2022-05-02 | $217.06 | $217.06 | 1,327,500 | — | — |
| 2022-04-29 | $217.99 | $217.99 | 1,818,400 | — | — |
| 2022-04-28 | $219.40 | $219.40 | 2,299,700 | — | — |
| 2022-04-27 | $210.24 | $210.24 | 2,570,400 | — | — |
| 2022-04-26 | $206.73 | $206.73 | 2,123,400 | — | — |
| 2022-04-25 | $219.86 | $219.86 | 1,480,100 | — | — |
| 2022-04-22 | $228.16 | $228.16 | 1,010,700 | — | — |
| 2022-04-21 | $236.17 | $236.17 | 733,800 | — | — |
| 2022-04-20 | $242.77 | $242.77 | 765,100 | — | — |
| 2022-04-19 | $237.87 | $237.87 | 687,100 | — | — |
| 2022-04-18 | $234.39 | $234.39 | 653,900 | — | — |
| 2022-04-14 | $238.48 | $238.48 | 931,200 | — | — |
| 2022-04-13 | $239.31 | $239.31 | 897,200 | — | — |
| 2022-04-12 | $237.67 | $237.67 | 1,237,700 | — | — |
| 2022-04-11 | $242.98 | $242.98 | 1,015,800 | — | — |
| 2022-04-08 | $252.29 | $252.29 | 1,501,800 | — | — |
| 2022-04-07 | $249.28 | $249.28 | 1,396,200 | — | — |
| 2022-04-06 | $240.30 | $240.30 | 947,700 | — | — |
| 2022-04-05 | $238.36 | $238.36 | 950,500 | — | — |
| 2022-04-04 | $238.50 | $238.50 | 1,262,200 | — | — |
| 2022-04-01 | $240.31 | $240.31 | 1,399,600 | — | — |
| 2022-03-31 | $231.21 | $231.21 | 1,191,800 | — | — |
| 2022-03-30 | $231.32 | $231.32 | 1,108,400 | — | — |
| 2022-03-29 | $233.59 | $233.59 | 994,500 | — | — |
| 2022-03-28 | $226.69 | $226.69 | 562,600 | — | — |
| 2022-03-25 | $224.76 | $224.76 | 704,600 | — | — |
| 2022-03-24 | $224.62 | $224.62 | 664,000 | — | — |
| 2022-03-23 | $220.31 | $220.31 | 849,100 | — | — |
| 2022-03-22 | $228.93 | $228.93 | 964,100 | — | — |
| 2022-03-21 | $226.97 | $226.97 | 1,255,100 | — | — |
| 2022-03-18 | $227.66 | $227.66 | 1,368,000 | — | — |
| 2022-03-17 | $223.24 | $223.24 | 909,500 | — | — |
| 2022-03-16 | $220.27 | $220.27 | 1,280,500 | — | — |
| 2022-03-15 | $215.01 | $215.01 | 748,200 | — | — |
| 2022-03-14 | $211.09 | $211.09 | 994,400 | — | — |
| 2022-03-11 | $213.61 | $213.61 | 572,500 | — | — |
| 2022-03-10 | $216.94 | $216.94 | 795,300 | — | — |
| 2022-03-09 | $219.21 | $219.21 | 1,440,100 | — | — |
| 2022-03-08 | $210.56 | $210.56 | 2,040,700 | — | — |
| 2022-03-07 | $216.66 | $216.66 | 1,388,800 | — | — |
| 2022-03-04 | $227.00 | $227.00 | 1,146,600 | — | — |
| 2022-03-03 | $233.37 | $233.37 | 923,800 | — | — |
| 2022-03-02 | $232.37 | $232.37 | 912,900 | — | — |
| 2022-03-01 | $227.83 | $227.83 | 1,077,800 | — | — |
| 2022-02-28 | $230.12 | $230.12 | 1,275,700 | — | — |
| 2022-02-25 | $233.99 | $233.99 | 1,257,600 | — | — |
| 2022-02-24 | $228.47 | $228.47 | 2,053,000 | — | — |
| 2022-02-23 | $223.08 | $223.08 | 1,172,700 | — | — |
| 2022-02-22 | $226.46 | $226.46 | 1,624,600 | — | — |
| 2022-02-18 | $228.27 | $228.27 | 1,288,500 | — | — |
| 2022-02-17 | $226.36 | $226.36 | 1,561,100 | — | — |
| 2022-02-16 | $232.18 | $232.18 | 2,573,700 | — | — |
| 2022-02-15 | $228.64 | $228.64 | 3,098,100 | — | — |
| 2022-02-14 | $239.90 | $239.90 | 1,347,900 | — | — |
| 2022-02-11 | $244.28 | $244.28 | 1,398,200 | — | — |
| 2022-02-10 | $250.43 | $250.43 | 1,457,800 | — | — |
| 2022-02-09 | $255.57 | $255.57 | 1,119,600 | — | — |
| 2022-02-08 | $247.37 | $247.37 | 1,135,700 | — | — |
| 2022-02-07 | $245.92 | $245.92 | 697,500 | — | — |
| 2022-02-04 | $249.89 | $249.89 | 762,800 | — | — |
| 2022-02-03 | $250.19 | $250.19 | 797,800 | — | — |
| 2022-02-02 | $254.45 | $254.45 | 1,033,200 | — | — |
| 2022-02-01 | $247.10 | $247.10 | 1,028,700 | — | — |
| 2022-01-31 | $244.90 | $244.90 | 1,106,500 | — | — |
| 2022-01-28 | $238.82 | $238.82 | 819,800 | — | — |
| 2022-01-27 | $232.00 | $232.00 | 679,000 | — | — |
| 2022-01-26 | $232.64 | $232.64 | 1,141,100 | — | — |
| 2022-01-25 | $236.23 | $236.23 | 874,800 | — | — |
| 2022-01-24 | $243.70 | $243.70 | 1,346,100 | — | — |
| 2022-01-21 | $240.95 | $240.95 | 1,108,100 | — | — |
| 2022-01-20 | $244.40 | $244.40 | 1,762,300 | — | — |
| 2022-01-19 | $240.28 | $240.28 | 715,700 | — | — |
| 2022-01-18 | $242.32 | $242.32 | 846,200 | — | — |
| 2022-01-14 | $247.34 | $247.34 | 1,217,100 | — | — |
| 2022-01-13 | $252.07 | $252.07 | 575,000 | — | — |
| 2022-01-12 | $260.85 | $260.85 | 629,300 | — | — |
| 2022-01-11 | $260.29 | $260.29 | 667,700 | — | — |
| 2022-01-10 | $257.23 | $257.23 | 978,900 | — | — |
| 2022-01-07 | $256.91 | $256.91 | 1,364,900 | — | — |
| 2022-01-06 | $262.51 | $262.51 | 798,100 | — | — |
| 2022-01-05 | $261.61 | $261.61 | 1,195,400 | — | — |
| 2022-01-04 | $268.17 | $268.17 | 1,112,000 | — | — |
| 2022-01-03 | $273.58 | $273.58 | 928,000 | — | — |