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
- 1992-09-22 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 | $220.20 | $249.76 | 69,500 | — | — |
| 2022-12-29 | $222.86 | $252.78 | 58,800 | — | — |
| 2022-12-28 | $215.29 | $244.19 | 68,800 | — | — |
| 2022-12-27 | $218.79 | $248.16 | 64,300 | — | — |
| 2022-12-23 | $218.59 | $247.93 | 148,000 | — | — |
| 2022-12-22 | $215.06 | $243.93 | 95,700 | — | — |
| 2022-12-21 | $220.33 | $249.91 | 120,700 | — | — |
| 2022-12-20 | $217.29 | $246.46 | 80,200 | — | — |
| 2022-12-19 | $217.18 | $246.34 | 108,800 | — | — |
| 2022-12-16 | $219.78 | $249.28 | 198,600 | — | — |
| 2022-12-15 | $226.37 | $256.76 | 101,300 | — | — |
| 2022-12-14 | $232.70 | $263.94 | 134,700 | — | — |
| 2022-12-13 | $236.13 | $267.83 | 164,600 | — | — |
| 2022-12-12 | $232.87 | $264.13 | 145,100 | — | — |
| 2022-12-09 | $234.89 | $266.42 | 105,000 | — | — |
| 2022-12-08 | $239.18 | $271.29 | 86,400 | — | — |
| 2022-12-07 | $237.85 | $269.78 | 66,100 | — | — |
| 2022-12-06 | $236.47 | $268.21 | 103,700 | — | — |
| 2022-12-05 | $237.75 | $269.67 | 84,400 | — | — |
| 2022-12-02 | $247.43 | $280.65 | 62,000 | — | — |
| 2022-12-01 | $247.98 | $281.27 | 72,600 | — | — |
| 2022-11-30 | $246.50 | $279.59 | 114,900 | — | — |
| 2022-11-29 | $237.06 | $268.88 | 55,000 | — | — |
| 2022-11-28 | $237.45 | $269.33 | 66,600 | — | — |
| 2022-11-25 | $244.86 | $277.73 | 28,600 | — | — |
| 2022-11-23 | $244.44 | $277.25 | 68,400 | — | — |
| 2022-11-22 | $243.96 | $276.71 | 70,200 | — | — |
| 2022-11-21 | $239.62 | $271.11 | 71,900 | — | — |
| 2022-11-18 | $244.63 | $276.78 | 69,600 | — | — |
| 2022-11-17 | $242.43 | $274.29 | 100,400 | — | — |
| 2022-11-16 | $243.06 | $275.00 | 98,900 | — | — |
| 2022-11-15 | $249.60 | $282.40 | 150,300 | — | — |
| 2022-11-14 | $236.69 | $267.79 | 94,000 | — | — |
| 2022-11-11 | $235.12 | $266.02 | 105,200 | — | — |
| 2022-11-10 | $230.75 | $261.07 | 104,400 | — | — |
| 2022-11-09 | $218.52 | $247.23 | 78,200 | — | — |
| 2022-11-08 | $220.66 | $249.66 | 101,500 | — | — |
| 2022-11-07 | $216.12 | $244.52 | 72,400 | — | — |
| 2022-11-04 | $212.99 | $240.98 | 102,300 | — | — |
| 2022-11-03 | $203.84 | $230.63 | 140,300 | — | — |
| 2022-11-02 | $208.48 | $235.88 | 160,800 | — | — |
| 2022-11-01 | $219.48 | $248.32 | 164,700 | — | — |
| 2022-10-31 | $220.25 | $249.19 | 171,200 | — | — |
| 2022-10-28 | $223.29 | $252.63 | 101,900 | — | — |
| 2022-10-27 | $216.81 | $245.30 | 119,000 | — | — |
| 2022-10-26 | $214.49 | $242.68 | 84,800 | — | — |
| 2022-10-25 | $215.40 | $243.70 | 53,800 | — | — |
| 2022-10-24 | $210.83 | $238.53 | 46,800 | — | — |
| 2022-10-21 | $209.07 | $236.54 | 60,700 | — | — |
| 2022-10-20 | $202.42 | $229.02 | 62,300 | — | — |
| 2022-10-19 | $204.75 | $231.66 | 79,600 | — | — |
| 2022-10-18 | $207.85 | $235.16 | 96,700 | — | — |
| 2022-10-17 | $203.90 | $230.69 | 63,400 | — | — |
| 2022-10-14 | $198.42 | $224.49 | 75,900 | — | — |
| 2022-10-13 | $204.18 | $231.01 | 110,500 | — | — |
| 2022-10-12 | $197.52 | $223.48 | 61,200 | — | — |
| 2022-10-11 | $202.34 | $228.93 | 88,500 | — | — |
| 2022-10-10 | $202.03 | $228.58 | 58,800 | — | — |
| 2022-10-07 | $204.11 | $230.93 | 97,700 | — | — |
| 2022-10-06 | $213.52 | $241.58 | 116,000 | — | — |
| 2022-10-05 | $213.54 | $241.60 | 110,200 | — | — |
| 2022-10-04 | $214.50 | $242.69 | 155,100 | — | — |
| 2022-10-03 | $207.29 | $234.53 | 116,000 | — | — |
| 2022-09-30 | $198.69 | $224.80 | 174,000 | — | — |
| 2022-09-29 | $203.88 | $230.67 | 157,200 | — | — |
| 2022-09-28 | $203.35 | $230.07 | 146,600 | — | — |
| 2022-09-27 | $197.16 | $223.07 | 111,900 | — | — |
| 2022-09-26 | $196.79 | $222.65 | 138,700 | — | — |
| 2022-09-23 | $200.09 | $226.38 | 114,900 | — | — |
| 2022-09-22 | $202.15 | $228.71 | 86,100 | — | — |
| 2022-09-21 | $209.31 | $236.81 | 65,400 | — | — |
| 2022-09-20 | $211.88 | $239.72 | 92,600 | — | — |
| 2022-09-19 | $216.19 | $244.60 | 133,900 | — | — |
| 2022-09-16 | $211.66 | $239.47 | 273,600 | — | — |
| 2022-09-15 | $218.03 | $246.68 | 183,300 | — | — |
| 2022-09-14 | $222.68 | $251.94 | 82,600 | — | — |
| 2022-09-13 | $224.71 | $254.24 | 76,700 | — | — |
| 2022-09-12 | $233.52 | $264.21 | 107,800 | — | — |
| 2022-09-09 | $231.55 | $261.98 | 71,300 | — | — |
| 2022-09-08 | $227.88 | $257.82 | 136,700 | — | — |
| 2022-09-07 | $227.28 | $257.15 | 107,700 | — | — |
| 2022-09-06 | $226.30 | $256.04 | 80,800 | — | — |
| 2022-09-02 | $227.26 | $257.12 | 120,000 | — | — |
| 2022-09-01 | $231.93 | $262.41 | 143,000 | — | — |
| 2022-08-31 | $237.22 | $268.39 | 133,400 | — | — |
| 2022-08-30 | $238.20 | $269.50 | 158,700 | — | — |
| 2022-08-29 | $237.95 | $269.22 | 108,700 | — | — |
| 2022-08-26 | $236.60 | $267.69 | 72,500 | — | — |
| 2022-08-25 | $246.13 | $278.47 | 52,600 | — | — |
| 2022-08-24 | $241.35 | $273.06 | 86,300 | — | — |
| 2022-08-23 | $239.83 | $270.67 | 51,500 | — | — |
| 2022-08-22 | $241.24 | $272.26 | 98,700 | — | — |
| 2022-08-19 | $246.84 | $278.58 | 77,100 | — | — |
| 2022-08-18 | $250.91 | $283.17 | 83,700 | — | — |
| 2022-08-17 | $247.73 | $279.58 | 145,000 | — | — |
| 2022-08-16 | $249.76 | $281.87 | 152,700 | — | — |
| 2022-08-15 | $252.75 | $285.25 | 113,700 | — | — |
| 2022-08-12 | $252.91 | $285.43 | 119,000 | — | — |
| 2022-08-11 | $248.80 | $280.79 | 93,600 | — | — |
| 2022-08-10 | $251.01 | $283.28 | 85,200 | — | — |
| 2022-08-09 | $243.55 | $274.86 | 102,700 | — | — |
| 2022-08-08 | $252.00 | $284.40 | 84,200 | — | — |
| 2022-08-05 | $254.00 | $286.66 | 103,100 | — | — |
| 2022-08-04 | $256.79 | $289.81 | 131,300 | — | — |
| 2022-08-03 | $260.32 | $293.79 | 188,300 | — | — |
| 2022-08-02 | $276.44 | $311.98 | 121,000 | — | — |
| 2022-08-01 | $278.32 | $314.10 | 92,900 | — | — |
| 2022-07-29 | $278.87 | $314.73 | 91,100 | — | — |
| 2022-07-28 | $274.59 | $309.90 | 54,400 | — | — |
| 2022-07-27 | $267.96 | $302.41 | 54,600 | — | — |
| 2022-07-26 | $260.17 | $293.62 | 77,200 | — | — |
| 2022-07-25 | $259.35 | $292.70 | 79,200 | — | — |
| 2022-07-22 | $258.04 | $291.22 | 69,000 | — | — |
| 2022-07-21 | $259.55 | $292.92 | 61,600 | — | — |
| 2022-07-20 | $253.62 | $286.23 | 65,600 | — | — |
| 2022-07-19 | $248.54 | $280.50 | 91,700 | — | — |
| 2022-07-18 | $241.23 | $272.25 | 84,900 | — | — |
| 2022-07-15 | $244.59 | $276.04 | 99,100 | — | — |
| 2022-07-14 | $237.20 | $267.70 | 76,000 | — | — |
| 2022-07-13 | $240.07 | $270.94 | 71,000 | — | — |
| 2022-07-12 | $237.08 | $267.56 | 85,500 | — | — |
| 2022-07-11 | $241.37 | $272.40 | 90,400 | — | — |
| 2022-07-08 | $239.60 | $270.41 | 287,700 | — | — |
| 2022-07-07 | $243.76 | $275.10 | 133,000 | — | — |
| 2022-07-06 | $237.00 | $267.47 | 175,000 | — | — |
| 2022-07-05 | $250.88 | $283.14 | 97,900 | — | — |
| 2022-07-01 | $248.31 | $280.24 | 79,800 | — | — |
| 2022-06-30 | $254.04 | $286.70 | 92,500 | — | — |
| 2022-06-29 | $255.08 | $287.88 | 80,600 | — | — |
| 2022-06-28 | $257.26 | $290.34 | 136,200 | — | — |
| 2022-06-27 | $257.81 | $290.96 | 56,500 | — | — |
| 2022-06-24 | $257.61 | $290.73 | 117,000 | — | — |
| 2022-06-23 | $246.95 | $278.70 | 80,700 | — | — |
| 2022-06-22 | $245.26 | $276.79 | 121,400 | — | — |
| 2022-06-21 | $247.15 | $278.93 | 82,000 | — | — |
| 2022-06-17 | $244.63 | $276.08 | 204,500 | — | — |
| 2022-06-16 | $240.38 | $271.29 | 135,200 | — | — |
| 2022-06-15 | $255.64 | $288.51 | 65,100 | — | — |
| 2022-06-14 | $252.00 | $284.40 | 70,800 | — | — |
| 2022-06-13 | $251.54 | $283.88 | 63,700 | — | — |
| 2022-06-10 | $261.43 | $295.04 | 50,500 | — | — |
| 2022-06-09 | $268.40 | $302.91 | 52,500 | — | — |
| 2022-06-08 | $271.90 | $306.86 | 62,400 | — | — |
| 2022-06-07 | $279.26 | $315.17 | 58,400 | — | — |
| 2022-06-06 | $275.90 | $311.37 | 47,000 | — | — |
| 2022-06-03 | $275.42 | $310.83 | 57,200 | — | — |
| 2022-06-02 | $278.20 | $313.97 | 63,400 | — | — |
| 2022-06-01 | $269.58 | $304.24 | 74,500 | — | — |
| 2022-05-31 | $270.20 | $304.94 | 107,200 | — | — |
| 2022-05-27 | $270.97 | $305.81 | 57,100 | — | — |
| 2022-05-26 | $264.28 | $298.26 | 69,000 | — | — |
| 2022-05-25 | $259.82 | $293.23 | 74,300 | — | — |
| 2022-05-24 | $261.07 | $294.04 | 103,800 | — | — |
| 2022-05-23 | $264.00 | $297.34 | 78,800 | — | — |
| 2022-05-20 | $260.38 | $293.26 | 75,900 | — | — |
| 2022-05-19 | $260.58 | $293.49 | 87,000 | — | — |
| 2022-05-18 | $262.68 | $295.85 | 96,900 | — | — |
| 2022-05-17 | $272.43 | $306.83 | 104,700 | — | — |
| 2022-05-16 | $261.55 | $294.58 | 90,300 | — | — |
| 2022-05-13 | $264.99 | $298.45 | 155,800 | — | — |
| 2022-05-12 | $255.12 | $287.34 | 133,100 | — | — |
| 2022-05-11 | $250.35 | $281.97 | 128,100 | — | — |
| 2022-05-10 | $253.01 | $284.96 | 171,200 | — | — |
| 2022-05-09 | $253.05 | $285.01 | 126,700 | — | — |
| 2022-05-06 | $257.07 | $289.53 | 139,000 | — | — |
| 2022-05-05 | $254.17 | $286.27 | 108,200 | — | — |
| 2022-05-04 | $260.58 | $293.49 | 227,200 | — | — |
| 2022-05-03 | $235.45 | $265.18 | 73,500 | — | — |
| 2022-05-02 | $236.33 | $266.17 | 180,200 | — | — |
| 2022-04-29 | $229.25 | $258.20 | 129,500 | — | — |
| 2022-04-28 | $231.64 | $260.89 | 59,200 | — | — |
| 2022-04-27 | $224.88 | $253.28 | 59,100 | — | — |
| 2022-04-26 | $224.38 | $252.72 | 60,300 | — | — |
| 2022-04-25 | $233.18 | $262.63 | 68,000 | — | — |
| 2022-04-22 | $231.51 | $260.75 | 80,800 | — | — |
| 2022-04-21 | $237.05 | $266.99 | 76,700 | — | — |
| 2022-04-20 | $236.61 | $266.49 | 82,900 | — | — |
| 2022-04-19 | $231.30 | $260.51 | 131,500 | — | — |
| 2022-04-18 | $228.79 | $257.68 | 85,000 | — | — |
| 2022-04-14 | $229.02 | $257.94 | 84,900 | — | — |
| 2022-04-13 | $232.84 | $262.24 | 83,900 | — | — |
| 2022-04-12 | $229.80 | $258.82 | 129,500 | — | — |
| 2022-04-11 | $233.08 | $262.51 | 108,500 | — | — |
| 2022-04-08 | $232.33 | $261.67 | 79,400 | — | — |
| 2022-04-07 | $234.37 | $263.97 | 154,500 | — | — |
| 2022-04-06 | $236.18 | $266.01 | 170,100 | — | — |
| 2022-04-05 | $240.26 | $270.60 | 143,900 | — | — |
| 2022-04-04 | $249.53 | $281.04 | 105,300 | — | — |
| 2022-04-01 | $249.18 | $280.65 | 87,000 | — | — |
| 2022-03-31 | $249.41 | $280.91 | 191,800 | — | — |
| 2022-03-30 | $254.71 | $286.88 | 76,700 | — | — |
| 2022-03-29 | $258.71 | $291.38 | 81,500 | — | — |
| 2022-03-28 | $254.94 | $287.13 | 96,400 | — | — |
| 2022-03-25 | $251.38 | $283.13 | 99,900 | — | — |
| 2022-03-24 | $253.53 | $285.55 | 63,900 | — | — |
| 2022-03-23 | $253.45 | $285.46 | 50,500 | — | — |
| 2022-03-22 | $257.89 | $290.46 | 77,600 | — | — |
| 2022-03-21 | $258.03 | $290.61 | 68,700 | — | — |
| 2022-03-18 | $258.29 | $290.91 | 172,000 | — | — |
| 2022-03-17 | $253.11 | $285.07 | 60,300 | — | — |
| 2022-03-16 | $251.42 | $283.17 | 62,300 | — | — |
| 2022-03-15 | $244.00 | $274.81 | 73,800 | — | — |
| 2022-03-14 | $237.77 | $267.80 | 75,200 | — | — |
| 2022-03-11 | $239.57 | $269.82 | 45,000 | — | — |
| 2022-03-10 | $244.80 | $275.71 | 77,100 | — | — |
| 2022-03-09 | $246.05 | $277.12 | 100,200 | — | — |
| 2022-03-08 | $238.43 | $268.54 | 150,400 | — | — |
| 2022-03-07 | $237.29 | $267.26 | 141,800 | — | — |
| 2022-03-04 | $245.28 | $276.25 | 87,200 | — | — |
| 2022-03-03 | $252.27 | $284.13 | 81,000 | — | — |
| 2022-03-02 | $256.67 | $289.08 | 54,800 | — | — |
| 2022-03-01 | $248.65 | $280.05 | 134,300 | — | — |
| 2022-02-28 | $258.21 | $290.82 | 78,600 | — | — |
| 2022-02-25 | $262.67 | $295.84 | 93,000 | — | — |
| 2022-02-24 | $254.71 | $286.88 | 191,000 | — | — |
| 2022-02-23 | $249.69 | $281.22 | 94,400 | — | — |
| 2022-02-22 | $251.81 | $283.01 | 88,000 | — | — |
| 2022-02-18 | $258.32 | $290.33 | 99,200 | — | — |
| 2022-02-17 | $256.59 | $288.38 | 96,000 | — | — |
| 2022-02-16 | $264.49 | $297.26 | 88,100 | — | — |
| 2022-02-15 | $259.51 | $291.67 | 112,000 | — | — |
| 2022-02-14 | $253.97 | $285.44 | 98,100 | — | — |
| 2022-02-11 | $253.77 | $285.22 | 158,800 | — | — |
| 2022-02-10 | $259.37 | $291.51 | 149,900 | — | — |
| 2022-02-09 | $263.53 | $296.18 | 110,800 | — | — |
| 2022-02-08 | $256.26 | $288.01 | 185,800 | — | — |
| 2022-02-07 | $254.08 | $285.56 | 80,800 | — | — |
| 2022-02-04 | $254.18 | $285.68 | 112,500 | — | — |
| 2022-02-03 | $257.02 | $288.87 | 123,800 | — | — |
| 2022-02-02 | $256.13 | $287.87 | 263,000 | — | — |
| 2022-02-01 | $271.51 | $305.15 | 105,200 | — | — |
| 2022-01-31 | $269.97 | $303.42 | 131,300 | — | — |
| 2022-01-28 | $260.41 | $292.68 | 77,000 | — | — |
| 2022-01-27 | $254.73 | $286.29 | 83,200 | — | — |
| 2022-01-26 | $262.85 | $295.42 | 86,400 | — | — |
| 2022-01-25 | $265.56 | $298.47 | 80,900 | — | — |
| 2022-01-24 | $277.23 | $311.58 | 130,000 | — | — |
| 2022-01-21 | $267.32 | $300.44 | 222,400 | — | — |
| 2022-01-20 | $277.53 | $311.92 | 122,700 | — | — |
| 2022-01-19 | $286.49 | $321.99 | 74,400 | — | — |
| 2022-01-18 | $295.19 | $331.77 | 78,500 | — | — |
| 2022-01-14 | $302.35 | $339.82 | 61,800 | — | — |
| 2022-01-13 | $303.39 | $340.98 | 73,500 | — | — |
| 2022-01-12 | $305.83 | $343.73 | 68,100 | — | — |
| 2022-01-11 | $304.89 | $342.67 | 119,500 | — | — |
| 2022-01-10 | $302.21 | $339.66 | 73,400 | — | — |
| 2022-01-07 | $303.48 | $341.09 | 56,700 | — | — |
| 2022-01-06 | $314.70 | $353.70 | 53,200 | — | — |
| 2022-01-05 | $316.62 | $355.85 | 87,400 | — | — |
| 2022-01-04 | $323.58 | $363.68 | 112,900 | — | — |
| 2022-01-03 | $315.95 | $355.10 | 71,500 | — | — |