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
- 1996-12-18 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 | $204.74 | $272.24 | 233,800 | — | — |
| 2022-12-29 | $203.44 | $270.51 | 211,900 | — | — |
| 2022-12-28 | $196.02 | $260.64 | 188,600 | — | — |
| 2022-12-27 | $200.20 | $266.20 | 227,900 | — | — |
| 2022-12-23 | $201.88 | $268.44 | 254,400 | — | — |
| 2022-12-22 | $195.38 | $259.79 | 574,300 | — | — |
| 2022-12-21 | $194.04 | $258.01 | 386,500 | — | — |
| 2022-12-20 | $192.56 | $256.04 | 466,300 | — | — |
| 2022-12-19 | $199.87 | $265.76 | 501,400 | — | — |
| 2022-12-16 | $212.32 | $282.32 | 645,200 | — | — |
| 2022-12-15 | $219.34 | $291.65 | 375,100 | — | — |
| 2022-12-14 | $224.57 | $298.61 | 438,600 | — | — |
| 2022-12-13 | $220.23 | $292.84 | 352,600 | — | — |
| 2022-12-12 | $220.06 | $292.61 | 444,900 | — | — |
| 2022-12-09 | $219.12 | $291.36 | 254,500 | — | — |
| 2022-12-08 | $221.47 | $294.48 | 396,200 | — | — |
| 2022-12-07 | $222.63 | $296.03 | 347,600 | — | — |
| 2022-12-06 | $226.75 | $301.51 | 523,500 | — | — |
| 2022-12-05 | $218.42 | $290.43 | 442,400 | — | — |
| 2022-12-02 | $229.07 | $304.59 | 454,700 | — | — |
| 2022-12-01 | $235.34 | $312.93 | 200,000 | — | — |
| 2022-11-30 | $239.31 | $318.21 | 408,200 | — | — |
| 2022-11-29 | $235.85 | $313.61 | 340,100 | — | — |
| 2022-11-28 | $228.20 | $303.43 | 255,700 | — | — |
| 2022-11-25 | $229.72 | $305.45 | 128,700 | — | — |
| 2022-11-23 | $227.14 | $302.02 | 163,100 | — | — |
| 2022-11-22 | $224.76 | $298.86 | 317,800 | — | — |
| 2022-11-21 | $220.38 | $293.03 | 419,800 | — | — |
| 2022-11-18 | $227.81 | $302.91 | 484,500 | — | — |
| 2022-11-17 | $234.66 | $312.02 | 357,800 | — | — |
| 2022-11-16 | $237.00 | $315.13 | 438,400 | — | — |
| 2022-11-15 | $240.43 | $319.70 | 346,800 | — | — |
| 2022-11-14 | $240.00 | $319.12 | 392,400 | — | — |
| 2022-11-11 | $240.16 | $319.34 | 571,800 | — | — |
| 2022-11-10 | $231.33 | $307.60 | 1,533,300 | — | — |
| 2022-11-09 | $209.62 | $278.73 | 542,500 | — | — |
| 2022-11-08 | $211.02 | $280.03 | 509,500 | — | — |
| 2022-11-07 | $204.56 | $271.46 | 400,600 | — | — |
| 2022-11-04 | $199.06 | $264.16 | 284,200 | — | — |
| 2022-11-03 | $201.99 | $268.05 | 338,200 | — | — |
| 2022-11-02 | $202.39 | $268.58 | 493,100 | — | — |
| 2022-11-01 | $210.94 | $279.92 | 730,700 | — | — |
| 2022-10-31 | $198.15 | $262.95 | 386,800 | — | — |
| 2022-10-28 | $203.62 | $270.21 | 496,800 | — | — |
| 2022-10-27 | $206.67 | $274.26 | 571,900 | — | — |
| 2022-10-26 | $199.84 | $265.19 | 353,700 | — | — |
| 2022-10-25 | $198.13 | $262.93 | 508,400 | — | — |
| 2022-10-24 | $193.42 | $256.67 | 676,000 | — | — |
| 2022-10-21 | $185.63 | $246.34 | 870,200 | — | — |
| 2022-10-20 | $183.09 | $242.97 | 923,400 | — | — |
| 2022-10-19 | $194.21 | $257.72 | 1,012,900 | — | — |
| 2022-10-18 | $207.36 | $275.17 | 587,100 | — | — |
| 2022-10-17 | $204.78 | $271.75 | 503,200 | — | — |
| 2022-10-14 | $207.61 | $275.51 | 374,200 | — | — |
| 2022-10-13 | $220.12 | $292.11 | 346,400 | — | — |
| 2022-10-12 | $216.08 | $286.75 | 576,800 | — | — |
| 2022-10-11 | $210.84 | $279.79 | 679,000 | — | — |
| 2022-10-10 | $202.88 | $269.23 | 481,200 | — | — |
| 2022-10-07 | $205.33 | $272.48 | 554,600 | — | — |
| 2022-10-06 | $211.35 | $280.47 | 479,600 | — | — |
| 2022-10-05 | $217.25 | $288.30 | 1,061,700 | — | — |
| 2022-10-04 | $222.43 | $295.17 | 323,900 | — | — |
| 2022-10-03 | $220.03 | $291.99 | 304,100 | — | — |
| 2022-09-30 | $214.55 | $284.72 | 445,100 | — | — |
| 2022-09-29 | $215.65 | $286.17 | 754,500 | — | — |
| 2022-09-28 | $231.82 | $307.63 | 318,100 | — | — |
| 2022-09-27 | $225.85 | $299.71 | 283,000 | — | — |
| 2022-09-26 | $223.11 | $296.07 | 264,100 | — | — |
| 2022-09-23 | $228.94 | $303.81 | 297,400 | — | — |
| 2022-09-22 | $226.26 | $300.25 | 258,600 | — | — |
| 2022-09-21 | $226.43 | $300.48 | 527,900 | — | — |
| 2022-09-20 | $230.22 | $305.51 | 399,400 | — | — |
| 2022-09-19 | $239.25 | $317.49 | 339,600 | — | — |
| 2022-09-16 | $238.08 | $315.94 | 1,065,700 | — | — |
| 2022-09-15 | $241.66 | $320.69 | 327,500 | — | — |
| 2022-09-14 | $243.08 | $322.58 | 431,400 | — | — |
| 2022-09-13 | $242.33 | $321.58 | 264,000 | — | — |
| 2022-09-12 | $259.88 | $344.87 | 257,200 | — | — |
| 2022-09-09 | $257.04 | $341.10 | 300,000 | — | — |
| 2022-09-08 | $251.62 | $333.91 | 271,300 | — | — |
| 2022-09-07 | $249.60 | $331.23 | 350,600 | — | — |
| 2022-09-06 | $247.20 | $328.04 | 519,000 | — | — |
| 2022-09-02 | $254.51 | $337.74 | 324,600 | — | — |
| 2022-09-01 | $259.26 | $344.05 | 377,200 | — | — |
| 2022-08-31 | $265.44 | $352.25 | 331,500 | — | — |
| 2022-08-30 | $270.08 | $358.41 | 215,400 | — | — |
| 2022-08-29 | $276.30 | $366.66 | 171,400 | — | — |
| 2022-08-26 | $278.01 | $368.93 | 286,700 | — | — |
| 2022-08-25 | $285.05 | $378.27 | 292,100 | — | — |
| 2022-08-24 | $274.00 | $363.61 | 258,600 | — | — |
| 2022-08-23 | $269.36 | $357.45 | 237,400 | — | — |
| 2022-08-22 | $268.09 | $355.76 | 324,400 | — | — |
| 2022-08-19 | $269.33 | $357.41 | 269,200 | — | — |
| 2022-08-18 | $269.82 | $358.06 | 248,200 | — | — |
| 2022-08-17 | $269.91 | $358.18 | 294,400 | — | — |
| 2022-08-16 | $277.88 | $368.76 | 453,100 | — | — |
| 2022-08-15 | $264.25 | $350.67 | 350,700 | — | — |
| 2022-08-12 | $266.50 | $353.65 | 421,500 | — | — |
| 2022-08-11 | $271.85 | $360.75 | 239,200 | — | — |
| 2022-08-10 | $268.97 | $356.37 | 319,500 | — | — |
| 2022-08-09 | $265.94 | $352.36 | 225,900 | — | — |
| 2022-08-08 | $273.42 | $362.27 | 313,400 | — | — |
| 2022-08-05 | $272.49 | $361.04 | 199,400 | — | — |
| 2022-08-04 | $269.45 | $357.01 | 200,900 | — | — |
| 2022-08-03 | $271.39 | $359.58 | 263,500 | — | — |
| 2022-08-02 | $265.70 | $352.04 | 251,800 | — | — |
| 2022-08-01 | $270.62 | $358.56 | 231,800 | — | — |
| 2022-07-29 | $265.28 | $351.49 | 195,400 | — | — |
| 2022-07-28 | $259.56 | $343.91 | 213,100 | — | — |
| 2022-07-27 | $255.70 | $338.79 | 346,900 | — | — |
| 2022-07-26 | $255.27 | $338.22 | 482,200 | — | — |
| 2022-07-25 | $255.43 | $338.43 | 511,700 | — | — |
| 2022-07-22 | $264.47 | $350.41 | 417,500 | — | — |
| 2022-07-21 | $271.40 | $359.59 | 634,400 | — | — |
| 2022-07-20 | $279.52 | $370.35 | 952,100 | — | — |
| 2022-07-19 | $295.56 | $391.61 | 398,700 | — | — |
| 2022-07-18 | $283.83 | $376.06 | 290,000 | — | — |
| 2022-07-15 | $280.97 | $372.27 | 263,400 | — | — |
| 2022-07-14 | $273.33 | $362.15 | 325,800 | — | — |
| 2022-07-13 | $277.52 | $367.70 | 261,800 | — | — |
| 2022-07-12 | $277.77 | $368.03 | 387,700 | — | — |
| 2022-07-11 | $275.52 | $365.05 | 230,000 | — | — |
| 2022-07-08 | $281.10 | $372.45 | 215,600 | — | — |
| 2022-07-07 | $288.00 | $381.59 | 209,400 | — | — |
| 2022-07-06 | $275.79 | $365.41 | 236,400 | — | — |
| 2022-07-05 | $285.68 | $378.51 | 253,500 | — | — |
| 2022-07-01 | $279.83 | $370.76 | 174,700 | — | — |
| 2022-06-30 | $274.81 | $364.11 | 237,800 | — | — |
| 2022-06-29 | $286.66 | $379.81 | 240,200 | — | — |
| 2022-06-28 | $285.66 | $378.49 | 319,500 | — | — |
| 2022-06-27 | $290.36 | $384.72 | 250,700 | — | — |
| 2022-06-24 | $289.91 | $384.12 | 400,500 | — | — |
| 2022-06-23 | $277.42 | $367.57 | 225,800 | — | — |
| 2022-06-22 | $271.27 | $359.42 | 230,900 | — | — |
| 2022-06-21 | $264.17 | $350.02 | 325,100 | — | — |
| 2022-06-17 | $270.11 | $357.89 | 812,200 | — | — |
| 2022-06-16 | $254.52 | $337.23 | 473,600 | — | — |
| 2022-06-15 | $284.47 | $376.91 | 197,600 | — | — |
| 2022-06-14 | $280.13 | $371.16 | 188,800 | — | — |
| 2022-06-13 | $276.42 | $366.25 | 268,300 | — | — |
| 2022-06-10 | $293.80 | $389.27 | 318,100 | — | — |
| 2022-06-09 | $311.12 | $412.22 | 227,200 | — | — |
| 2022-06-08 | $304.26 | $403.13 | 227,900 | — | — |
| 2022-06-07 | $308.28 | $408.46 | 179,900 | — | — |
| 2022-06-06 | $308.29 | $408.47 | 172,100 | — | — |
| 2022-06-03 | $297.87 | $394.67 | 171,800 | — | — |
| 2022-06-02 | $303.67 | $402.35 | 148,400 | — | — |
| 2022-06-01 | $299.95 | $397.42 | 233,200 | — | — |
| 2022-05-31 | $304.47 | $403.41 | 291,100 | — | — |
| 2022-05-27 | $306.10 | $405.57 | 191,900 | — | — |
| 2022-05-26 | $302.63 | $400.97 | 267,800 | — | — |
| 2022-05-25 | $292.78 | $387.92 | 325,600 | — | — |
| 2022-05-24 | $280.49 | $371.64 | 498,900 | — | — |
| 2022-05-23 | $281.81 | $373.39 | 474,300 | — | — |
| 2022-05-20 | $284.52 | $376.98 | 456,200 | — | — |
| 2022-05-19 | $283.87 | $376.12 | 402,800 | — | — |
| 2022-05-18 | $290.31 | $384.65 | 413,500 | — | — |
| 2022-05-17 | $309.20 | $409.68 | 242,700 | — | — |
| 2022-05-16 | $297.59 | $394.30 | 311,400 | — | — |
| 2022-05-13 | $299.28 | $396.53 | 404,200 | — | — |
| 2022-05-12 | $280.98 | $372.29 | 530,000 | — | — |
| 2022-05-11 | $277.22 | $366.75 | 610,500 | — | — |
| 2022-05-10 | $278.36 | $368.26 | 724,600 | — | — |
| 2022-05-09 | $286.11 | $378.51 | 498,700 | — | — |
| 2022-05-06 | $296.84 | $392.71 | 356,800 | — | — |
| 2022-05-05 | $297.70 | $393.84 | 344,900 | — | — |
| 2022-05-04 | $309.33 | $409.23 | 406,900 | — | — |
| 2022-05-03 | $301.53 | $398.91 | 437,400 | — | — |
| 2022-05-02 | $291.16 | $385.19 | 551,400 | — | — |
| 2022-04-29 | $283.13 | $374.57 | 268,900 | — | — |
| 2022-04-28 | $286.95 | $379.62 | 311,300 | — | — |
| 2022-04-27 | $278.90 | $368.97 | 354,800 | — | — |
| 2022-04-26 | $281.96 | $373.02 | 459,600 | — | — |
| 2022-04-25 | $292.34 | $386.75 | 400,900 | — | — |
| 2022-04-22 | $289.32 | $382.76 | 398,700 | — | — |
| 2022-04-21 | $294.36 | $389.42 | 637,800 | — | — |
| 2022-04-20 | $307.27 | $406.50 | 522,900 | — | — |
| 2022-04-19 | $308.78 | $408.50 | 552,100 | — | — |
| 2022-04-18 | $295.73 | $391.24 | 405,300 | — | — |
| 2022-04-14 | $290.64 | $384.50 | 520,900 | — | — |
| 2022-04-13 | $293.52 | $388.31 | 347,200 | — | — |
| 2022-04-12 | $290.72 | $384.61 | 502,200 | — | — |
| 2022-04-11 | $304.66 | $403.05 | 302,200 | — | — |
| 2022-04-08 | $304.16 | $402.39 | 258,800 | — | — |
| 2022-04-07 | $297.86 | $394.06 | 337,800 | — | — |
| 2022-04-06 | $296.25 | $391.93 | 318,500 | — | — |
| 2022-04-05 | $292.04 | $386.36 | 444,800 | — | — |
| 2022-04-04 | $301.12 | $398.37 | 272,000 | — | — |
| 2022-04-01 | $300.54 | $397.60 | 378,600 | — | — |
| 2022-03-31 | $300.12 | $397.05 | 513,800 | — | — |
| 2022-03-30 | $319.82 | $423.11 | 199,500 | — | — |
| 2022-03-29 | $330.82 | $437.66 | 175,600 | — | — |
| 2022-03-28 | $317.75 | $420.37 | 232,900 | — | — |
| 2022-03-25 | $321.67 | $425.55 | 203,000 | — | — |
| 2022-03-24 | $322.86 | $427.13 | 184,400 | — | — |
| 2022-03-23 | $327.04 | $432.66 | 165,900 | — | — |
| 2022-03-22 | $334.23 | $442.17 | 284,300 | — | — |
| 2022-03-21 | $334.13 | $442.04 | 174,200 | — | — |
| 2022-03-18 | $340.00 | $449.80 | 236,300 | — | — |
| 2022-03-17 | $337.95 | $447.09 | 152,000 | — | — |
| 2022-03-16 | $334.30 | $442.26 | 241,300 | — | — |
| 2022-03-15 | $326.07 | $431.38 | 187,600 | — | — |
| 2022-03-14 | $316.76 | $419.06 | 248,000 | — | — |
| 2022-03-11 | $320.16 | $423.56 | 145,200 | — | — |
| 2022-03-10 | $321.64 | $425.52 | 180,400 | — | — |
| 2022-03-09 | $323.32 | $427.27 | 217,700 | — | — |
| 2022-03-08 | $319.94 | $422.81 | 381,100 | — | — |
| 2022-03-07 | $318.08 | $420.35 | 404,200 | — | — |
| 2022-03-04 | $335.49 | $443.36 | 300,600 | — | — |
| 2022-03-03 | $341.01 | $450.65 | 219,700 | — | — |
| 2022-03-02 | $345.84 | $457.04 | 407,600 | — | — |
| 2022-03-01 | $339.51 | $448.67 | 370,800 | — | — |
| 2022-02-28 | $340.82 | $450.40 | 507,400 | — | — |
| 2022-02-25 | $328.02 | $433.49 | 288,200 | — | — |
| 2022-02-24 | $318.07 | $420.34 | 268,900 | — | — |
| 2022-02-23 | $315.34 | $416.73 | 363,300 | — | — |
| 2022-02-22 | $311.04 | $411.05 | 360,300 | — | — |
| 2022-02-18 | $322.66 | $426.40 | 236,100 | — | — |
| 2022-02-17 | $321.25 | $424.54 | 482,300 | — | — |
| 2022-02-16 | $323.89 | $428.03 | 359,300 | — | — |
| 2022-02-15 | $320.24 | $423.20 | 319,000 | — | — |
| 2022-02-14 | $308.78 | $408.06 | 238,200 | — | — |
| 2022-02-11 | $315.16 | $416.49 | 539,100 | — | — |
| 2022-02-10 | $311.28 | $411.36 | 479,200 | — | — |
| 2022-02-09 | $316.33 | $418.04 | 921,300 | — | — |
| 2022-02-08 | $298.76 | $394.82 | 755,900 | — | — |
| 2022-02-07 | $287.74 | $380.25 | 289,900 | — | — |
| 2022-02-04 | $285.86 | $377.77 | 244,100 | — | — |
| 2022-02-03 | $285.01 | $376.65 | 171,600 | — | — |
| 2022-02-02 | $291.31 | $384.97 | 266,200 | — | — |
| 2022-02-01 | $295.93 | $391.08 | 189,400 | — | — |
| 2022-01-31 | $292.13 | $386.06 | 315,500 | — | — |
| 2022-01-28 | $286.28 | $378.33 | 292,800 | — | — |
| 2022-01-27 | $280.06 | $370.11 | 345,800 | — | — |
| 2022-01-26 | $282.53 | $373.37 | 353,100 | — | — |
| 2022-01-25 | $290.67 | $384.13 | 454,800 | — | — |
| 2022-01-24 | $305.79 | $404.11 | 655,600 | — | — |
| 2022-01-21 | $289.12 | $382.08 | 626,000 | — | — |
| 2022-01-20 | $290.69 | $384.15 | 525,900 | — | — |
| 2022-01-19 | $306.11 | $404.53 | 632,200 | — | — |
| 2022-01-18 | $310.25 | $410.00 | 583,400 | — | — |
| 2022-01-14 | $306.98 | $405.68 | 440,200 | — | — |
| 2022-01-13 | $304.21 | $402.02 | 494,200 | — | — |
| 2022-01-12 | $299.27 | $395.49 | 450,000 | — | — |
| 2022-01-11 | $297.80 | $393.55 | 260,800 | — | — |
| 2022-01-10 | $301.23 | $398.08 | 368,400 | — | — |
| 2022-01-07 | $298.21 | $394.09 | 214,100 | — | — |
| 2022-01-06 | $298.48 | $394.45 | 327,000 | — | — |
| 2022-01-05 | $292.93 | $387.11 | 243,300 | — | — |
| 2022-01-04 | $297.91 | $393.69 | 216,500 | — | — |
| 2022-01-03 | $297.79 | $393.54 | 167,300 | — | — |