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
- 1993-10-05 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 | $336.14 | $356.68 | 272,200 | — | — |
| 2022-12-29 | $340.22 | $361.01 | 240,900 | — | — |
| 2022-12-28 | $332.87 | $353.21 | 226,400 | — | — |
| 2022-12-27 | $335.66 | $356.17 | 209,100 | — | — |
| 2022-12-23 | $335.95 | $356.48 | 165,300 | — | — |
| 2022-12-22 | $335.04 | $355.51 | 410,600 | — | — |
| 2022-12-21 | $341.84 | $362.73 | 275,600 | — | — |
| 2022-12-20 | $335.73 | $356.25 | 531,100 | — | — |
| 2022-12-19 | $339.06 | $359.78 | 396,500 | — | — |
| 2022-12-16 | $338.17 | $358.84 | 1,158,000 | — | — |
| 2022-12-15 | $340.83 | $361.66 | 441,500 | — | — |
| 2022-12-14 | $347.25 | $368.47 | 331,800 | — | — |
| 2022-12-13 | $351.93 | $373.44 | 411,400 | — | — |
| 2022-12-12 | $347.96 | $369.22 | 298,700 | — | — |
| 2022-12-09 | $343.30 | $364.28 | 375,400 | — | — |
| 2022-12-08 | $346.40 | $367.57 | 237,400 | — | — |
| 2022-12-07 | $342.55 | $363.48 | 347,300 | — | — |
| 2022-12-06 | $347.80 | $369.05 | 419,000 | — | — |
| 2022-12-05 | $350.46 | $371.88 | 391,500 | — | — |
| 2022-12-02 | $351.99 | $373.50 | 474,800 | — | — |
| 2022-12-01 | $356.27 | $378.04 | 411,200 | — | — |
| 2022-11-30 | $350.37 | $371.78 | 747,900 | — | — |
| 2022-11-29 | $340.08 | $360.86 | 382,600 | — | — |
| 2022-11-28 | $345.03 | $366.11 | 649,200 | — | — |
| 2022-11-25 | $342.57 | $363.50 | 337,500 | — | — |
| 2022-11-23 | $343.27 | $364.25 | 193,700 | — | — |
| 2022-11-22 | $342.76 | $363.71 | 315,200 | — | — |
| 2022-11-21 | $338.27 | $358.94 | 360,900 | — | — |
| 2022-11-18 | $337.69 | $358.33 | 307,600 | — | — |
| 2022-11-17 | $332.62 | $352.95 | 466,200 | — | — |
| 2022-11-16 | $335.95 | $356.48 | 402,000 | — | — |
| 2022-11-15 | $338.44 | $359.12 | 385,500 | — | — |
| 2022-11-14 | $334.38 | $354.81 | 359,700 | — | — |
| 2022-11-11 | $335.26 | $355.75 | 543,500 | — | — |
| 2022-11-10 | $340.90 | $361.73 | 493,600 | — | — |
| 2022-11-09 | $323.73 | $343.51 | 359,400 | — | — |
| 2022-11-08 | $327.22 | $347.22 | 414,100 | — | — |
| 2022-11-07 | $319.68 | $339.22 | 383,600 | — | — |
| 2022-11-04 | $319.50 | $339.02 | 588,700 | — | — |
| 2022-11-03 | $319.30 | $338.81 | 516,700 | — | — |
| 2022-11-02 | $318.51 | $337.97 | 789,300 | — | — |
| 2022-11-01 | $325.00 | $344.86 | 1,346,600 | — | — |
| 2022-10-31 | $301.92 | $320.37 | 495,400 | — | — |
| 2022-10-28 | $302.01 | $320.47 | 426,400 | — | — |
| 2022-10-27 | $292.07 | $309.92 | 602,300 | — | — |
| 2022-10-26 | $292.93 | $310.83 | 542,200 | — | — |
| 2022-10-25 | $298.93 | $317.20 | 589,700 | — | — |
| 2022-10-24 | $294.27 | $312.25 | 509,200 | — | — |
| 2022-10-21 | $289.75 | $307.46 | 468,500 | — | — |
| 2022-10-20 | $280.55 | $297.69 | 368,600 | — | — |
| 2022-10-19 | $286.27 | $303.76 | 416,900 | — | — |
| 2022-10-18 | $290.05 | $307.77 | 515,100 | — | — |
| 2022-10-17 | $285.61 | $303.06 | 521,000 | — | — |
| 2022-10-14 | $278.33 | $295.34 | 403,100 | — | — |
| 2022-10-13 | $289.55 | $307.24 | 417,000 | — | — |
| 2022-10-12 | $288.26 | $305.88 | 317,200 | — | — |
| 2022-10-11 | $289.24 | $306.92 | 329,300 | — | — |
| 2022-10-10 | $289.88 | $307.59 | 359,600 | — | — |
| 2022-10-07 | $294.01 | $311.98 | 360,500 | — | — |
| 2022-10-06 | $300.76 | $319.14 | 427,900 | — | — |
| 2022-10-05 | $299.78 | $318.10 | 413,300 | — | — |
| 2022-10-04 | $294.85 | $312.87 | 387,100 | — | — |
| 2022-10-03 | $284.36 | $301.74 | 333,300 | — | — |
| 2022-09-30 | $276.69 | $293.60 | 505,800 | — | — |
| 2022-09-29 | $278.67 | $295.70 | 438,300 | — | — |
| 2022-09-28 | $281.39 | $298.59 | 367,900 | — | — |
| 2022-09-27 | $274.96 | $291.76 | 292,600 | — | — |
| 2022-09-26 | $274.75 | $291.54 | 410,100 | — | — |
| 2022-09-23 | $276.06 | $292.93 | 326,900 | — | — |
| 2022-09-22 | $280.10 | $297.22 | 667,100 | — | — |
| 2022-09-21 | $287.60 | $305.18 | 284,100 | — | — |
| 2022-09-20 | $291.04 | $308.83 | 635,100 | — | — |
| 2022-09-19 | $302.90 | $321.41 | 466,500 | — | — |
| 2022-09-16 | $300.08 | $318.42 | 1,848,000 | — | — |
| 2022-09-15 | $302.55 | $321.04 | 1,420,200 | — | — |
| 2022-09-14 | $302.08 | $320.54 | 814,500 | — | — |
| 2022-09-13 | $302.72 | $321.22 | 948,400 | — | — |
| 2022-09-12 | $311.32 | $330.34 | 413,000 | — | — |
| 2022-09-09 | $306.14 | $324.85 | 369,900 | — | — |
| 2022-09-08 | $298.56 | $316.80 | 279,200 | — | — |
| 2022-09-07 | $296.75 | $314.88 | 235,200 | — | — |
| 2022-09-06 | $290.42 | $308.17 | 385,700 | — | — |
| 2022-09-02 | $288.92 | $306.58 | 407,100 | — | — |
| 2022-09-01 | $291.54 | $309.36 | 625,200 | — | — |
| 2022-08-31 | $285.32 | $302.76 | 489,700 | — | — |
| 2022-08-30 | $289.15 | $306.82 | 435,300 | — | — |
| 2022-08-29 | $290.90 | $308.68 | 442,200 | — | — |
| 2022-08-26 | $294.95 | $312.97 | 413,200 | — | — |
| 2022-08-25 | $305.04 | $323.68 | 413,500 | — | — |
| 2022-08-24 | $301.07 | $319.47 | 378,800 | — | — |
| 2022-08-23 | $302.05 | $320.51 | 308,000 | — | — |
| 2022-08-22 | $303.57 | $322.12 | 526,200 | — | — |
| 2022-08-19 | $307.98 | $326.80 | 356,600 | — | — |
| 2022-08-18 | $314.99 | $334.24 | 301,700 | — | — |
| 2022-08-17 | $314.05 | $333.24 | 464,500 | — | — |
| 2022-08-16 | $315.79 | $335.09 | 631,900 | — | — |
| 2022-08-15 | $314.46 | $333.68 | 577,400 | — | — |
| 2022-08-12 | $307.99 | $326.81 | 413,200 | — | — |
| 2022-08-11 | $299.59 | $317.90 | 395,000 | — | — |
| 2022-08-10 | $300.40 | $318.76 | 429,000 | — | — |
| 2022-08-09 | $293.73 | $311.68 | 516,000 | — | — |
| 2022-08-08 | $295.72 | $313.79 | 584,900 | — | — |
| 2022-08-05 | $295.44 | $313.49 | 281,300 | — | — |
| 2022-08-04 | $293.27 | $311.19 | 420,700 | — | — |
| 2022-08-03 | $288.26 | $305.88 | 606,100 | — | — |
| 2022-08-02 | $289.69 | $307.39 | 919,800 | — | — |
| 2022-08-01 | $269.10 | $285.54 | 575,500 | — | — |
| 2022-07-29 | $265.48 | $281.70 | 427,900 | — | — |
| 2022-07-28 | $264.99 | $281.18 | 318,200 | — | — |
| 2022-07-27 | $260.85 | $276.79 | 496,400 | — | — |
| 2022-07-26 | $250.26 | $265.55 | 290,100 | — | — |
| 2022-07-25 | $251.96 | $267.36 | 567,100 | — | — |
| 2022-07-22 | $253.74 | $269.25 | 398,800 | — | — |
| 2022-07-21 | $256.83 | $272.52 | 280,300 | — | — |
| 2022-07-20 | $253.47 | $268.96 | 368,600 | — | — |
| 2022-07-19 | $247.57 | $262.70 | 387,200 | — | — |
| 2022-07-18 | $238.77 | $253.36 | 254,000 | — | — |
| 2022-07-15 | $240.69 | $255.40 | 338,900 | — | — |
| 2022-07-14 | $235.80 | $250.21 | 332,700 | — | — |
| 2022-07-13 | $238.27 | $252.83 | 260,900 | — | — |
| 2022-07-12 | $237.75 | $252.28 | 376,700 | — | — |
| 2022-07-11 | $244.37 | $259.30 | 439,400 | — | — |
| 2022-07-08 | $242.63 | $257.46 | 307,000 | — | — |
| 2022-07-07 | $245.02 | $259.99 | 367,600 | — | — |
| 2022-07-06 | $241.77 | $256.54 | 349,300 | — | — |
| 2022-07-05 | $241.21 | $255.95 | 366,700 | — | — |
| 2022-07-01 | $244.28 | $259.21 | 319,200 | — | — |
| 2022-06-30 | $241.83 | $256.61 | 533,200 | — | — |
| 2022-06-29 | $240.14 | $254.81 | 360,700 | — | — |
| 2022-06-28 | $239.41 | $254.04 | 320,300 | — | — |
| 2022-06-27 | $248.16 | $263.32 | 332,700 | — | — |
| 2022-06-24 | $251.29 | $266.65 | 668,800 | — | — |
| 2022-06-23 | $241.11 | $255.84 | 387,300 | — | — |
| 2022-06-22 | $234.14 | $248.45 | 377,700 | — | — |
| 2022-06-21 | $233.28 | $247.54 | 414,600 | — | — |
| 2022-06-17 | $230.33 | $244.41 | 1,036,500 | — | — |
| 2022-06-16 | $224.07 | $237.76 | 608,900 | — | — |
| 2022-06-15 | $235.74 | $250.15 | 532,200 | — | — |
| 2022-06-14 | $234.60 | $248.94 | 556,800 | — | — |
| 2022-06-13 | $232.74 | $246.96 | 607,000 | — | — |
| 2022-06-10 | $247.64 | $262.77 | 459,100 | — | — |
| 2022-06-09 | $256.18 | $271.84 | 267,200 | — | — |
| 2022-06-08 | $261.30 | $277.27 | 310,300 | — | — |
| 2022-06-07 | $267.32 | $283.66 | 358,700 | — | — |
| 2022-06-06 | $267.10 | $283.42 | 338,000 | — | — |
| 2022-06-03 | $266.79 | $283.09 | 500,000 | — | — |
| 2022-06-02 | $268.54 | $284.95 | 490,600 | — | — |
| 2022-06-01 | $260.86 | $276.80 | 572,800 | — | — |
| 2022-05-31 | $262.40 | $278.44 | 1,197,100 | — | — |
| 2022-05-27 | $266.59 | $282.88 | 503,600 | — | — |
| 2022-05-26 | $256.41 | $272.08 | 512,000 | — | — |
| 2022-05-25 | $249.83 | $265.10 | 501,300 | — | — |
| 2022-05-24 | $248.25 | $263.42 | 652,800 | — | — |
| 2022-05-23 | $250.20 | $265.49 | 545,300 | — | — |
| 2022-05-20 | $250.04 | $265.32 | 634,300 | — | — |
| 2022-05-19 | $248.65 | $263.84 | 969,700 | — | — |
| 2022-05-18 | $240.00 | $254.67 | 620,500 | — | — |
| 2022-05-17 | $254.85 | $270.42 | 436,100 | — | — |
| 2022-05-16 | $253.43 | $268.92 | 356,400 | — | — |
| 2022-05-13 | $255.52 | $271.13 | 515,900 | — | — |
| 2022-05-12 | $247.60 | $262.73 | 746,000 | — | — |
| 2022-05-11 | $244.77 | $259.73 | 864,200 | — | — |
| 2022-05-10 | $246.01 | $261.04 | 957,500 | — | — |
| 2022-05-09 | $239.32 | $253.94 | 842,000 | — | — |
| 2022-05-06 | $252.81 | $268.26 | 789,500 | — | — |
| 2022-05-05 | $259.55 | $275.41 | 817,100 | — | — |
| 2022-05-04 | $280.06 | $297.17 | 792,300 | — | — |
| 2022-05-03 | $281.13 | $298.31 | 1,019,800 | — | — |
| 2022-05-02 | $290.04 | $307.76 | 572,700 | — | — |
| 2022-04-29 | $290.55 | $308.31 | 472,400 | — | — |
| 2022-04-28 | $298.57 | $316.82 | 361,100 | — | — |
| 2022-04-27 | $288.78 | $306.43 | 348,100 | — | — |
| 2022-04-26 | $287.48 | $305.05 | 309,400 | — | — |
| 2022-04-25 | $298.20 | $316.42 | 371,200 | — | — |
| 2022-04-22 | $293.33 | $311.26 | 385,500 | — | — |
| 2022-04-21 | $304.76 | $323.38 | 399,800 | — | — |
| 2022-04-20 | $310.01 | $328.95 | 524,000 | — | — |
| 2022-04-19 | $306.35 | $325.07 | 374,700 | — | — |
| 2022-04-18 | $299.04 | $317.31 | 511,200 | — | — |
| 2022-04-14 | $298.10 | $316.32 | 475,800 | — | — |
| 2022-04-13 | $295.37 | $313.42 | 339,800 | — | — |
| 2022-04-12 | $289.47 | $307.16 | 530,100 | — | — |
| 2022-04-11 | $288.79 | $306.44 | 393,700 | — | — |
| 2022-04-08 | $299.68 | $317.99 | 538,200 | — | — |
| 2022-04-07 | $294.75 | $312.76 | 674,200 | — | — |
| 2022-04-06 | $294.63 | $312.63 | 597,200 | — | — |
| 2022-04-05 | $297.53 | $315.71 | 529,300 | — | — |
| 2022-04-04 | $300.29 | $318.64 | 502,500 | — | — |
| 2022-04-01 | $299.46 | $317.76 | 610,200 | — | — |
| 2022-03-31 | $297.46 | $315.64 | 646,300 | — | — |
| 2022-03-30 | $301.55 | $319.98 | 461,300 | — | — |
| 2022-03-29 | $306.42 | $325.15 | 473,800 | — | — |
| 2022-03-28 | $296.66 | $314.79 | 380,500 | — | — |
| 2022-03-25 | $295.42 | $313.47 | 334,900 | — | — |
| 2022-03-24 | $296.24 | $314.34 | 358,500 | — | — |
| 2022-03-23 | $289.48 | $307.17 | 406,900 | — | — |
| 2022-03-22 | $300.45 | $318.81 | 329,900 | — | — |
| 2022-03-21 | $296.72 | $314.85 | 275,500 | — | — |
| 2022-03-18 | $298.35 | $316.58 | 572,200 | — | — |
| 2022-03-17 | $290.04 | $307.76 | 341,100 | — | — |
| 2022-03-16 | $288.12 | $305.73 | 457,600 | — | — |
| 2022-03-15 | $279.59 | $296.68 | 451,800 | — | — |
| 2022-03-14 | $273.96 | $290.70 | 500,700 | — | — |
| 2022-03-11 | $279.83 | $296.93 | 535,800 | — | — |
| 2022-03-10 | $281.09 | $298.27 | 713,700 | — | — |
| 2022-03-09 | $283.20 | $300.51 | 1,116,700 | — | — |
| 2022-03-08 | $270.44 | $286.97 | 1,118,400 | — | — |
| 2022-03-07 | $257.51 | $273.25 | 844,200 | — | — |
| 2022-03-04 | $269.84 | $286.33 | 641,200 | — | — |
| 2022-03-03 | $279.07 | $296.12 | 513,800 | — | — |
| 2022-03-02 | $283.98 | $301.33 | 942,900 | — | — |
| 2022-03-01 | $274.46 | $291.23 | 640,500 | — | — |
| 2022-02-28 | $280.42 | $297.56 | 947,400 | — | — |
| 2022-02-25 | $286.54 | $304.05 | 833,500 | — | — |
| 2022-02-24 | $281.39 | $298.59 | 1,064,700 | — | — |
| 2022-02-23 | $273.57 | $290.29 | 570,500 | — | — |
| 2022-02-22 | $281.80 | $299.02 | 682,600 | — | — |
| 2022-02-18 | $288.23 | $305.84 | 435,600 | — | — |
| 2022-02-17 | $286.50 | $304.01 | 535,100 | — | — |
| 2022-02-16 | $298.23 | $316.45 | 601,500 | — | — |
| 2022-02-15 | $296.99 | $315.14 | 574,200 | — | — |
| 2022-02-14 | $288.58 | $306.22 | 620,200 | — | — |
| 2022-02-11 | $288.75 | $306.40 | 580,800 | — | — |
| 2022-02-10 | $291.12 | $308.91 | 572,300 | — | — |
| 2022-02-09 | $302.90 | $321.41 | 527,700 | — | — |
| 2022-02-08 | $302.66 | $321.16 | 1,018,700 | — | — |
| 2022-02-07 | $294.85 | $312.87 | 595,200 | — | — |
| 2022-02-04 | $294.64 | $312.65 | 424,400 | — | — |
| 2022-02-03 | $289.93 | $307.65 | 317,100 | — | — |
| 2022-02-02 | $300.40 | $318.76 | 394,100 | — | — |
| 2022-02-01 | $295.74 | $313.81 | 381,700 | — | — |
| 2022-01-31 | $293.89 | $311.85 | 652,000 | — | — |
| 2022-01-28 | $287.60 | $305.18 | 429,800 | — | — |
| 2022-01-27 | $277.18 | $294.12 | 431,900 | — | — |
| 2022-01-26 | $278.82 | $295.86 | 622,600 | — | — |
| 2022-01-25 | $277.60 | $294.56 | 722,100 | — | — |
| 2022-01-24 | $287.03 | $304.57 | 913,500 | — | — |
| 2022-01-21 | $275.08 | $291.89 | 486,800 | — | — |
| 2022-01-20 | $278.73 | $295.76 | 387,200 | — | — |
| 2022-01-19 | $280.05 | $297.16 | 435,900 | — | — |
| 2022-01-18 | $278.05 | $295.04 | 717,200 | — | — |
| 2022-01-14 | $286.01 | $303.49 | 443,400 | — | — |
| 2022-01-13 | $291.23 | $309.03 | 327,000 | — | — |
| 2022-01-12 | $301.69 | $320.13 | 386,200 | — | — |
| 2022-01-11 | $297.68 | $315.87 | 559,500 | — | — |
| 2022-01-10 | $293.69 | $311.64 | 674,100 | — | — |
| 2022-01-07 | $299.39 | $317.69 | 371,500 | — | — |
| 2022-01-06 | $306.23 | $324.94 | 391,900 | — | — |
| 2022-01-05 | $303.21 | $321.74 | 432,700 | — | — |
| 2022-01-04 | $323.41 | $343.17 | 313,600 | — | — |
| 2022-01-03 | $321.96 | $341.63 | 385,500 | — | — |