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
- 2000-06-16 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 | $265.35 | $265.35 | 871,100 | — | — |
| 2022-12-29 | $267.79 | $267.79 | 814,800 | — | — |
| 2022-12-28 | $261.65 | $261.65 | 855,600 | — | — |
| 2022-12-27 | $263.97 | $263.97 | 957,400 | — | — |
| 2022-12-23 | $262.66 | $262.66 | 1,042,000 | — | — |
| 2022-12-22 | $263.61 | $263.61 | 2,015,500 | — | — |
| 2022-12-21 | $266.16 | $266.16 | 1,626,000 | — | — |
| 2022-12-20 | $261.80 | $261.80 | 2,056,600 | — | — |
| 2022-12-19 | $261.01 | $261.01 | 2,004,200 | — | — |
| 2022-12-16 | $264.68 | $264.68 | 5,296,800 | — | — |
| 2022-12-15 | $267.30 | $267.30 | 2,590,300 | — | — |
| 2022-12-14 | $280.65 | $280.65 | 2,945,100 | — | — |
| 2022-12-13 | $281.74 | $281.74 | 2,938,200 | — | — |
| 2022-12-12 | $273.84 | $273.84 | 1,887,600 | — | — |
| 2022-12-09 | $270.60 | $270.60 | 2,102,900 | — | — |
| 2022-12-08 | $272.02 | $272.02 | 1,431,600 | — | — |
| 2022-12-07 | $267.96 | $267.96 | 1,195,600 | — | — |
| 2022-12-06 | $266.31 | $266.31 | 1,477,800 | — | — |
| 2022-12-05 | $269.72 | $269.72 | 1,504,900 | — | — |
| 2022-12-02 | $272.25 | $272.25 | 1,629,100 | — | — |
| 2022-12-01 | $274.49 | $274.49 | 1,870,200 | — | — |
| 2022-11-30 | $270.39 | $270.39 | 3,377,200 | — | — |
| 2022-11-29 | $258.80 | $258.80 | 1,497,600 | — | — |
| 2022-11-28 | $262.64 | $262.64 | 1,406,500 | — | — |
| 2022-11-25 | $265.13 | $265.13 | 788,100 | — | — |
| 2022-11-23 | $264.45 | $264.45 | 1,532,200 | — | — |
| 2022-11-22 | $262.90 | $262.90 | 1,369,100 | — | — |
| 2022-11-21 | $260.35 | $260.35 | 1,805,100 | — | — |
| 2022-11-18 | $262.11 | $262.11 | 1,579,000 | — | — |
| 2022-11-17 | $260.77 | $260.77 | 1,981,400 | — | — |
| 2022-11-16 | $263.04 | $263.04 | 1,619,900 | — | — |
| 2022-11-15 | $264.18 | $264.18 | 2,068,400 | — | — |
| 2022-11-14 | $259.44 | $259.44 | 2,283,600 | — | — |
| 2022-11-11 | $265.08 | $265.08 | 3,188,300 | — | — |
| 2022-11-10 | $257.86 | $257.86 | 3,949,800 | — | — |
| 2022-11-09 | $236.13 | $236.13 | 1,761,500 | — | — |
| 2022-11-08 | $240.70 | $240.70 | 1,589,700 | — | — |
| 2022-11-07 | $242.33 | $242.33 | 2,107,900 | — | — |
| 2022-11-04 | $239.53 | $239.53 | 1,895,900 | — | — |
| 2022-11-03 | $234.19 | $234.19 | 2,341,300 | — | — |
| 2022-11-02 | $236.13 | $236.13 | 2,708,300 | — | — |
| 2022-11-01 | $246.86 | $246.86 | 2,277,400 | — | — |
| 2022-10-31 | $246.47 | $246.47 | 2,704,400 | — | — |
| 2022-10-28 | $244.16 | $244.16 | 2,901,600 | — | — |
| 2022-10-27 | $241.69 | $241.69 | 2,770,200 | — | — |
| 2022-10-26 | $241.66 | $241.66 | 3,699,800 | — | — |
| 2022-10-25 | $237.87 | $237.87 | 4,646,800 | — | — |
| 2022-10-24 | $220.27 | $220.27 | 2,430,500 | — | — |
| 2022-10-21 | $218.49 | $218.49 | 3,142,800 | — | — |
| 2022-10-20 | $212.00 | $212.00 | 3,664,900 | — | — |
| 2022-10-19 | $211.14 | $211.14 | 5,873,000 | — | — |
| 2022-10-18 | $193.73 | $193.73 | 2,957,800 | — | — |
| 2022-10-17 | $190.12 | $190.12 | 2,379,900 | — | — |
| 2022-10-14 | $183.06 | $183.06 | 2,430,100 | — | — |
| 2022-10-13 | $190.38 | $190.38 | 2,067,300 | — | — |
| 2022-10-12 | $186.34 | $186.34 | 1,628,400 | — | — |
| 2022-10-11 | $185.90 | $185.90 | 1,663,400 | — | — |
| 2022-10-10 | $186.55 | $186.55 | 1,635,100 | — | — |
| 2022-10-07 | $188.68 | $188.68 | 1,897,100 | — | — |
| 2022-10-06 | $197.70 | $197.70 | 1,502,200 | — | — |
| 2022-10-05 | $201.38 | $201.38 | 1,647,300 | — | — |
| 2022-10-04 | $201.54 | $201.54 | 2,079,600 | — | — |
| 2022-10-03 | $193.36 | $193.36 | 1,644,600 | — | — |
| 2022-09-30 | $187.44 | $187.44 | 2,094,000 | — | — |
| 2022-09-29 | $189.06 | $189.06 | 1,719,200 | — | — |
| 2022-09-28 | $192.40 | $192.40 | 1,592,700 | — | — |
| 2022-09-27 | $186.38 | $186.38 | 1,815,800 | — | — |
| 2022-09-26 | $187.93 | $187.93 | 1,751,800 | — | — |
| 2022-09-23 | $190.52 | $190.52 | 1,918,600 | — | — |
| 2022-09-22 | $191.08 | $191.08 | 1,907,300 | — | — |
| 2022-09-21 | $195.04 | $195.04 | 1,583,300 | — | — |
| 2022-09-20 | $199.55 | $199.55 | 1,627,200 | — | — |
| 2022-09-19 | $202.21 | $202.21 | 2,076,400 | — | — |
| 2022-09-16 | $206.28 | $206.28 | 2,800,900 | — | — |
| 2022-09-15 | $209.62 | $209.62 | 2,117,500 | — | — |
| 2022-09-14 | $210.78 | $210.78 | 1,490,900 | — | — |
| 2022-09-13 | $211.40 | $211.40 | 2,375,100 | — | — |
| 2022-09-12 | $222.02 | $222.02 | 1,313,600 | — | — |
| 2022-09-09 | $221.32 | $221.32 | 1,900,400 | — | — |
| 2022-09-08 | $214.78 | $214.78 | 1,827,300 | — | — |
| 2022-09-07 | $210.87 | $210.87 | 1,732,500 | — | — |
| 2022-09-06 | $202.30 | $202.30 | 1,445,500 | — | — |
| 2022-09-02 | $203.67 | $203.67 | 1,539,800 | — | — |
| 2022-09-01 | $206.11 | $206.11 | 1,500,700 | — | — |
| 2022-08-31 | $205.74 | $205.74 | 1,867,000 | — | — |
| 2022-08-30 | $206.50 | $206.50 | 1,562,900 | — | — |
| 2022-08-29 | $208.90 | $208.90 | 1,871,900 | — | — |
| 2022-08-26 | $211.09 | $211.09 | 2,475,100 | — | — |
| 2022-08-25 | $225.02 | $225.02 | 1,302,500 | — | — |
| 2022-08-24 | $220.47 | $220.47 | 1,798,800 | — | — |
| 2022-08-23 | $216.81 | $216.81 | 1,912,800 | — | — |
| 2022-08-22 | $218.54 | $218.54 | 2,130,800 | — | — |
| 2022-08-19 | $224.78 | $224.78 | 2,033,100 | — | — |
| 2022-08-18 | $229.59 | $229.59 | 1,356,700 | — | — |
| 2022-08-17 | $229.71 | $229.71 | 1,355,000 | — | — |
| 2022-08-16 | $233.71 | $233.71 | 1,646,900 | — | — |
| 2022-08-15 | $238.26 | $238.26 | 1,384,100 | — | — |
| 2022-08-12 | $238.37 | $238.37 | 1,744,400 | — | — |
| 2022-08-11 | $236.02 | $236.02 | 1,625,000 | — | — |
| 2022-08-10 | $237.85 | $237.85 | 1,943,000 | — | — |
| 2022-08-09 | $232.88 | $232.88 | 1,532,500 | — | — |
| 2022-08-08 | $239.13 | $239.13 | 2,216,200 | — | — |
| 2022-08-05 | $240.32 | $240.32 | 1,861,100 | — | — |
| 2022-08-04 | $242.46 | $242.46 | 1,180,400 | — | — |
| 2022-08-03 | $242.18 | $242.18 | 1,802,700 | — | — |
| 2022-08-02 | $238.48 | $238.48 | 3,273,800 | — | — |
| 2022-08-01 | $228.54 | $228.54 | 1,333,300 | — | — |
| 2022-07-29 | $230.17 | $230.17 | 1,941,300 | — | — |
| 2022-07-28 | $230.54 | $230.54 | 2,218,400 | — | — |
| 2022-07-27 | $225.34 | $225.34 | 2,535,400 | — | — |
| 2022-07-26 | $216.79 | $216.79 | 2,376,900 | — | — |
| 2022-07-25 | $219.17 | $219.17 | 3,170,900 | — | — |
| 2022-07-22 | $211.85 | $211.85 | 6,588,300 | — | — |
| 2022-07-21 | $224.75 | $224.75 | 2,876,900 | — | — |
| 2022-07-20 | $219.22 | $219.22 | 1,934,400 | — | — |
| 2022-07-19 | $214.44 | $214.44 | 1,951,900 | — | — |
| 2022-07-18 | $206.26 | $206.26 | 1,523,100 | — | — |
| 2022-07-15 | $210.92 | $210.92 | 2,231,100 | — | — |
| 2022-07-14 | $204.31 | $204.31 | 1,553,700 | — | — |
| 2022-07-13 | $202.06 | $202.06 | 1,482,900 | — | — |
| 2022-07-12 | $202.13 | $202.13 | 1,519,900 | — | — |
| 2022-07-11 | $205.72 | $205.72 | 1,197,500 | — | — |
| 2022-07-08 | $208.81 | $208.81 | 1,149,300 | — | — |
| 2022-07-07 | $208.71 | $208.71 | 1,396,700 | — | — |
| 2022-07-06 | $205.35 | $205.35 | 1,654,600 | — | — |
| 2022-07-05 | $206.75 | $206.75 | 1,432,700 | — | — |
| 2022-07-01 | $206.10 | $206.10 | 1,459,700 | — | — |
| 2022-06-30 | $200.71 | $200.71 | 2,224,300 | — | — |
| 2022-06-29 | $202.59 | $202.59 | 1,655,400 | — | — |
| 2022-06-28 | $201.99 | $201.99 | 1,662,000 | — | — |
| 2022-06-27 | $207.94 | $207.94 | 1,900,800 | — | — |
| 2022-06-24 | $209.67 | $209.67 | 2,270,300 | — | — |
| 2022-06-23 | $204.50 | $204.50 | 1,612,000 | — | — |
| 2022-06-22 | $200.62 | $200.62 | 2,580,900 | — | — |
| 2022-06-21 | $194.32 | $194.32 | 1,859,500 | — | — |
| 2022-06-17 | $192.08 | $192.08 | 3,802,200 | — | — |
| 2022-06-16 | $190.71 | $190.71 | 2,449,300 | — | — |
| 2022-06-15 | $196.13 | $196.13 | 2,409,500 | — | — |
| 2022-06-14 | $191.10 | $191.10 | 3,184,200 | — | — |
| 2022-06-13 | $194.97 | $194.97 | 3,539,900 | — | — |
| 2022-06-10 | $205.27 | $205.27 | 1,602,600 | — | — |
| 2022-06-09 | $209.95 | $209.95 | 1,595,300 | — | — |
| 2022-06-08 | $218.60 | $218.60 | 1,104,500 | — | — |
| 2022-06-07 | $221.95 | $221.95 | 1,351,900 | — | — |
| 2022-06-06 | $216.43 | $216.43 | 1,374,300 | — | — |
| 2022-06-03 | $217.79 | $217.79 | 1,524,400 | — | — |
| 2022-06-02 | $227.21 | $227.21 | 2,099,500 | — | — |
| 2022-06-01 | $216.39 | $216.39 | 2,426,100 | — | — |
| 2022-05-31 | $227.64 | $227.64 | 2,046,500 | — | — |
| 2022-05-27 | $229.16 | $229.16 | 2,132,900 | — | — |
| 2022-05-26 | $223.30 | $223.30 | 2,562,800 | — | — |
| 2022-05-25 | $222.58 | $222.58 | 1,466,100 | — | — |
| 2022-05-24 | $218.39 | $218.39 | 1,519,000 | — | — |
| 2022-05-23 | $221.61 | $221.61 | 1,496,400 | — | — |
| 2022-05-20 | $219.07 | $219.07 | 1,817,900 | — | — |
| 2022-05-19 | $218.14 | $218.14 | 1,722,800 | — | — |
| 2022-05-18 | $215.35 | $215.35 | 2,031,700 | — | — |
| 2022-05-17 | $225.18 | $225.18 | 1,324,100 | — | — |
| 2022-05-16 | $219.53 | $219.53 | 1,569,600 | — | — |
| 2022-05-13 | $223.69 | $223.69 | 2,250,600 | — | — |
| 2022-05-12 | $211.69 | $211.69 | 2,035,900 | — | — |
| 2022-05-11 | $210.87 | $210.87 | 2,690,200 | — | — |
| 2022-05-10 | $211.39 | $211.39 | 2,253,000 | — | — |
| 2022-05-09 | $208.71 | $208.71 | 3,754,700 | — | — |
| 2022-05-06 | $224.85 | $224.85 | 3,013,800 | — | — |
| 2022-05-05 | $233.98 | $233.98 | 3,058,200 | — | — |
| 2022-05-04 | $246.31 | $246.31 | 2,135,700 | — | — |
| 2022-05-03 | $238.11 | $238.11 | 1,648,000 | — | — |
| 2022-05-02 | $240.66 | $240.66 | 2,421,200 | — | — |
| 2022-04-29 | $239.30 | $239.30 | 2,913,500 | — | — |
| 2022-04-28 | $243.26 | $243.26 | 3,142,500 | — | — |
| 2022-04-27 | $235.35 | $235.35 | 3,849,100 | — | — |
| 2022-04-26 | $244.52 | $244.52 | 2,484,400 | — | — |
| 2022-04-25 | $255.12 | $255.12 | 3,253,900 | — | — |
| 2022-04-22 | $252.34 | $252.34 | 6,845,300 | — | — |
| 2022-04-21 | $294.57 | $294.57 | 2,496,800 | — | — |
| 2022-04-20 | $302.90 | $302.90 | 2,161,000 | — | — |
| 2022-04-19 | $294.86 | $294.86 | 2,660,000 | — | — |
| 2022-04-18 | $276.35 | $276.35 | 1,127,100 | — | — |
| 2022-04-14 | $279.70 | $279.70 | 1,582,500 | — | — |
| 2022-04-13 | $285.22 | $285.22 | 1,133,500 | — | — |
| 2022-04-12 | $277.85 | $277.85 | 1,138,800 | — | — |
| 2022-04-11 | $278.96 | $278.96 | 1,391,300 | — | — |
| 2022-04-08 | $289.86 | $289.86 | 959,800 | — | — |
| 2022-04-07 | $291.82 | $291.82 | 1,329,400 | — | — |
| 2022-04-06 | $288.67 | $288.67 | 1,939,600 | — | — |
| 2022-04-05 | $295.92 | $295.92 | 1,488,800 | — | — |
| 2022-04-04 | $302.25 | $302.25 | 1,561,100 | — | — |
| 2022-04-01 | $305.54 | $305.54 | 1,470,400 | — | — |
| 2022-03-31 | $301.68 | $301.68 | 2,733,600 | — | — |
| 2022-03-30 | $304.44 | $304.44 | 1,914,800 | — | — |
| 2022-03-29 | $302.00 | $302.00 | 1,618,900 | — | — |
| 2022-03-28 | $294.95 | $294.95 | 1,963,600 | — | — |
| 2022-03-25 | $286.87 | $286.87 | 1,435,100 | — | — |
| 2022-03-24 | $281.08 | $281.08 | 1,513,300 | — | — |
| 2022-03-23 | $275.20 | $275.20 | 1,639,600 | — | — |
| 2022-03-22 | $286.44 | $286.44 | 1,529,300 | — | — |
| 2022-03-21 | $283.28 | $283.28 | 1,646,000 | — | — |
| 2022-03-18 | $290.11 | $290.11 | 3,152,700 | — | — |
| 2022-03-17 | $282.95 | $282.95 | 1,799,900 | — | — |
| 2022-03-16 | $277.85 | $277.85 | 2,429,800 | — | — |
| 2022-03-15 | $270.00 | $270.00 | 3,024,600 | — | — |
| 2022-03-14 | $263.80 | $263.80 | 2,722,100 | — | — |
| 2022-03-11 | $273.69 | $273.69 | 1,841,900 | — | — |
| 2022-03-10 | $275.72 | $275.72 | 1,331,100 | — | — |
| 2022-03-09 | $278.82 | $278.82 | 2,080,700 | — | — |
| 2022-03-08 | $269.32 | $269.32 | 3,452,100 | — | — |
| 2022-03-07 | $292.69 | $292.69 | 2,866,200 | — | — |
| 2022-03-04 | $302.28 | $302.28 | 1,995,700 | — | — |
| 2022-03-03 | $299.82 | $299.82 | 2,098,600 | — | — |
| 2022-03-02 | $299.01 | $299.01 | 1,748,300 | — | — |
| 2022-03-01 | $291.55 | $291.55 | 1,645,700 | — | — |
| 2022-02-28 | $290.33 | $290.33 | 1,644,400 | — | — |
| 2022-02-25 | $293.51 | $293.51 | 1,454,800 | — | — |
| 2022-02-24 | $288.38 | $288.38 | 2,733,700 | — | — |
| 2022-02-23 | $276.50 | $276.50 | 1,706,000 | — | — |
| 2022-02-22 | $284.00 | $284.00 | 2,116,800 | — | — |
| 2022-02-18 | $280.78 | $280.78 | 1,423,600 | — | — |
| 2022-02-17 | $284.08 | $284.08 | 1,573,500 | — | — |
| 2022-02-16 | $291.14 | $291.14 | 1,797,200 | — | — |
| 2022-02-15 | $289.31 | $289.31 | 1,413,700 | — | — |
| 2022-02-14 | $281.14 | $281.14 | 1,563,300 | — | — |
| 2022-02-11 | $283.16 | $283.16 | 2,267,400 | — | — |
| 2022-02-10 | $292.49 | $292.49 | 2,882,900 | — | — |
| 2022-02-09 | $292.18 | $292.18 | 2,141,900 | — | — |
| 2022-02-08 | $283.39 | $283.39 | 2,047,900 | — | — |
| 2022-02-07 | $284.89 | $284.89 | 1,721,500 | — | — |
| 2022-02-04 | $285.73 | $285.73 | 1,633,900 | — | — |
| 2022-02-03 | $285.60 | $285.60 | 1,920,200 | — | — |
| 2022-02-02 | $292.94 | $292.94 | 2,328,900 | — | — |
| 2022-02-01 | $286.51 | $286.51 | 2,098,700 | — | — |
| 2022-01-31 | $284.18 | $284.18 | 2,993,400 | — | — |
| 2022-01-28 | $271.79 | $271.79 | 2,712,800 | — | — |
| 2022-01-27 | $262.77 | $262.77 | 2,584,300 | — | — |
| 2022-01-26 | $264.46 | $264.46 | 3,512,700 | — | — |
| 2022-01-25 | $264.14 | $264.14 | 2,768,200 | — | — |
| 2022-01-24 | $271.98 | $271.98 | 4,706,500 | — | — |
| 2022-01-21 | $269.53 | $269.53 | 5,584,200 | — | — |
| 2022-01-20 | $292.73 | $292.73 | 2,772,300 | — | — |
| 2022-01-19 | $293.46 | $293.46 | 1,917,900 | — | — |
| 2022-01-18 | $295.49 | $295.49 | 2,313,900 | — | — |
| 2022-01-14 | $307.74 | $307.74 | 2,299,900 | — | — |
| 2022-01-13 | $313.21 | $313.21 | 1,717,800 | — | — |
| 2022-01-12 | $323.16 | $323.16 | 2,106,800 | — | — |
| 2022-01-11 | $328.02 | $328.02 | 1,825,200 | — | — |
| 2022-01-10 | $325.53 | $325.53 | 2,057,500 | — | — |
| 2022-01-07 | $324.29 | $324.29 | 1,746,900 | — | — |
| 2022-01-06 | $334.18 | $334.18 | 1,701,800 | — | — |
| 2022-01-05 | $341.95 | $341.95 | 1,804,800 | — | — |
| 2022-01-04 | $354.63 | $354.63 | 1,310,900 | — | — |
| 2022-01-03 | $360.00 | $360.00 | 1,573,300 | — | — |