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
- 1990-03-29 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 | $202.30 | $216.68 | 775,690 | — | — |
| 2022-12-29 | $202.31 | $216.69 | 436,384 | — | — |
| 2022-12-28 | $198.69 | $212.81 | 407,400 | — | — |
| 2022-12-27 | $200.14 | $214.36 | 395,993 | — | — |
| 2022-12-23 | $199.01 | $213.16 | 436,267 | — | — |
| 2022-12-22 | $199.06 | $213.21 | 482,944 | — | — |
| 2022-12-21 | $199.25 | $213.42 | 727,034 | — | — |
| 2022-12-20 | $194.83 | $208.68 | 896,513 | — | — |
| 2022-12-19 | $196.74 | $210.73 | 844,016 | — | — |
| 2022-12-16 | $195.01 | $208.87 | 1,333,944 | — | — |
| 2022-12-15 | $196.98 | $210.99 | 1,071,113 | — | — |
| 2022-12-14 | $198.13 | $212.21 | 837,614 | — | — |
| 2022-12-13 | $198.57 | $212.68 | 698,633 | — | — |
| 2022-12-12 | $195.49 | $209.39 | 1,171,566 | — | — |
| 2022-12-09 | $200.65 | $214.92 | 509,832 | — | — |
| 2022-12-08 | $202.47 | $216.87 | 608,423 | — | — |
| 2022-12-07 | $200.76 | $215.03 | 845,879 | — | — |
| 2022-12-06 | $201.16 | $215.46 | 695,257 | — | — |
| 2022-12-05 | $203.08 | $217.52 | 787,912 | — | — |
| 2022-12-02 | $207.53 | $222.29 | 871,952 | — | — |
| 2022-12-01 | $207.71 | $222.47 | 662,665 | — | — |
| 2022-11-30 | $206.79 | $221.49 | 1,941,901 | — | — |
| 2022-11-29 | $206.00 | $220.64 | 731,458 | — | — |
| 2022-11-28 | $204.78 | $219.33 | 565,006 | — | — |
| 2022-11-25 | $207.36 | $222.10 | 245,720 | — | — |
| 2022-11-23 | $204.72 | $219.27 | 549,990 | — | — |
| 2022-11-22 | $203.39 | $217.85 | 746,124 | — | — |
| 2022-11-21 | $202.65 | $217.05 | 1,063,314 | — | — |
| 2022-11-18 | $197.75 | $211.81 | 1,101,260 | — | — |
| 2022-11-17 | $200.15 | $214.37 | 2,088,100 | — | — |
| 2022-11-16 | $209.45 | $224.34 | 597,132 | — | — |
| 2022-11-15 | $211.15 | $225.50 | 682,686 | — | — |
| 2022-11-14 | $210.59 | $224.90 | 919,211 | — | — |
| 2022-11-11 | $213.89 | $228.43 | 1,103,938 | — | — |
| 2022-11-10 | $208.82 | $223.01 | 1,113,948 | — | — |
| 2022-11-09 | $198.06 | $211.52 | 1,128,964 | — | — |
| 2022-11-08 | $202.40 | $216.15 | 1,018,616 | — | — |
| 2022-11-07 | $200.83 | $214.48 | 1,017,220 | — | — |
| 2022-11-04 | $195.87 | $209.18 | 1,303,098 | — | — |
| 2022-11-03 | $192.08 | $205.13 | 1,205,788 | — | — |
| 2022-11-02 | $192.94 | $206.05 | 1,250,252 | — | — |
| 2022-11-01 | $191.20 | $204.19 | 752,410 | — | — |
| 2022-10-31 | $190.60 | $203.55 | 1,074,256 | — | — |
| 2022-10-28 | $192.69 | $205.78 | 1,333,711 | — | — |
| 2022-10-27 | $185.82 | $198.45 | 1,820,845 | — | — |
| 2022-10-26 | $197.55 | $210.97 | 1,307,870 | — | — |
| 2022-10-25 | $196.06 | $209.38 | 1,742,275 | — | — |
| 2022-10-24 | $184.46 | $196.99 | 822,017 | — | — |
| 2022-10-21 | $181.88 | $194.24 | 2,262,467 | — | — |
| 2022-10-20 | $181.41 | $193.74 | 1,099,398 | — | — |
| 2022-10-19 | $179.40 | $191.59 | 893,952 | — | — |
| 2022-10-18 | $182.98 | $195.41 | 596,434 | — | — |
| 2022-10-17 | $182.50 | $194.90 | 632,983 | — | — |
| 2022-10-14 | $179.26 | $191.44 | 735,066 | — | — |
| 2022-10-13 | $179.80 | $192.02 | 631,470 | — | — |
| 2022-10-12 | $175.97 | $187.93 | 649,279 | — | — |
| 2022-10-11 | $175.52 | $187.44 | 954,713 | — | — |
| 2022-10-10 | $176.73 | $188.74 | 556,974 | — | — |
| 2022-10-07 | $176.64 | $188.64 | 1,167,841 | — | — |
| 2022-10-06 | $180.64 | $192.92 | 704,453 | — | — |
| 2022-10-05 | $184.73 | $197.29 | 560,466 | — | — |
| 2022-10-04 | $185.58 | $198.19 | 705,850 | — | — |
| 2022-10-03 | $181.96 | $194.32 | 878,471 | — | — |
| 2022-09-30 | $175.95 | $187.91 | 838,196 | — | — |
| 2022-09-29 | $178.69 | $190.84 | 861,826 | — | — |
| 2022-09-28 | $182.15 | $194.52 | 712,252 | — | — |
| 2022-09-27 | $177.53 | $189.59 | 548,593 | — | — |
| 2022-09-26 | $180.78 | $193.07 | 561,863 | — | — |
| 2022-09-23 | $181.84 | $194.19 | 503,546 | — | — |
| 2022-09-22 | $183.02 | $195.45 | 555,461 | — | — |
| 2022-09-21 | $183.33 | $195.79 | 644,740 | — | — |
| 2022-09-20 | $189.18 | $202.04 | 589,682 | — | — |
| 2022-09-19 | $192.05 | $205.10 | 599,227 | — | — |
| 2022-09-16 | $192.43 | $205.51 | 1,300,421 | — | — |
| 2022-09-15 | $192.54 | $205.63 | 744,029 | — | — |
| 2022-09-14 | $191.55 | $204.56 | 1,035,145 | — | — |
| 2022-09-13 | $196.25 | $209.58 | 733,087 | — | — |
| 2022-09-12 | $207.28 | $221.36 | 482,594 | — | — |
| 2022-09-09 | $204.74 | $218.65 | 522,054 | — | — |
| 2022-09-08 | $204.70 | $218.61 | 925,031 | — | — |
| 2022-09-07 | $199.26 | $212.80 | 738,209 | — | — |
| 2022-09-06 | $194.24 | $207.44 | 679,427 | — | — |
| 2022-09-02 | $193.93 | $207.11 | 447,442 | — | — |
| 2022-09-01 | $195.09 | $208.35 | 466,764 | — | — |
| 2022-08-31 | $193.53 | $206.68 | 866,714 | — | — |
| 2022-08-30 | $195.88 | $209.19 | 586,772 | — | — |
| 2022-08-29 | $197.31 | $210.72 | 473,632 | — | — |
| 2022-08-26 | $196.87 | $210.25 | 542,890 | — | — |
| 2022-08-25 | $203.66 | $217.50 | 949,940 | — | — |
| 2022-08-24 | $200.00 | $213.59 | 1,164,815 | — | — |
| 2022-08-23 | $205.20 | $219.14 | 829,466 | — | — |
| 2022-08-22 | $209.18 | $223.40 | 481,430 | — | — |
| 2022-08-19 | $214.18 | $228.74 | 516,350 | — | — |
| 2022-08-18 | $215.14 | $229.76 | 550,921 | — | — |
| 2022-08-17 | $217.61 | $232.40 | 497,610 | — | — |
| 2022-08-16 | $222.64 | $237.10 | 312,418 | — | — |
| 2022-08-15 | $223.50 | $238.02 | 354,205 | — | — |
| 2022-08-12 | $222.87 | $237.35 | 505,758 | — | — |
| 2022-08-11 | $222.29 | $236.73 | 498,308 | — | — |
| 2022-08-10 | $222.60 | $237.07 | 487,250 | — | — |
| 2022-08-09 | $217.23 | $231.34 | 549,175 | — | — |
| 2022-08-08 | $219.77 | $234.05 | 456,288 | — | — |
| 2022-08-05 | $218.79 | $233.01 | 685,014 | — | — |
| 2022-08-04 | $216.83 | $230.92 | 469,092 | — | — |
| 2022-08-03 | $217.16 | $231.28 | 749,034 | — | — |
| 2022-08-02 | $216.92 | $231.01 | 754,039 | — | — |
| 2022-08-01 | $221.60 | $236.00 | 885,571 | — | — |
| 2022-07-29 | $225.25 | $239.89 | 1,245,713 | — | — |
| 2022-07-28 | $216.82 | $230.91 | 1,130,244 | — | — |
| 2022-07-27 | $214.32 | $228.25 | 847,741 | — | — |
| 2022-07-26 | $212.13 | $225.92 | 619,481 | — | — |
| 2022-07-25 | $212.10 | $225.89 | 473,166 | — | — |
| 2022-07-22 | $211.63 | $225.38 | 603,534 | — | — |
| 2022-07-21 | $213.99 | $227.90 | 841,456 | — | — |
| 2022-07-20 | $210.72 | $224.41 | 651,607 | — | — |
| 2022-07-19 | $211.29 | $225.02 | 587,820 | — | — |
| 2022-07-18 | $206.94 | $220.39 | 770,684 | — | — |
| 2022-07-15 | $210.06 | $223.71 | 674,072 | — | — |
| 2022-07-14 | $206.50 | $219.92 | 683,501 | — | — |
| 2022-07-13 | $206.43 | $219.85 | 637,872 | — | — |
| 2022-07-12 | $206.11 | $219.50 | 513,440 | — | — |
| 2022-07-11 | $208.45 | $221.99 | 453,262 | — | — |
| 2022-07-08 | $209.57 | $223.19 | 426,839 | — | — |
| 2022-07-07 | $209.96 | $223.60 | 736,812 | — | — |
| 2022-07-06 | $209.52 | $223.13 | 767,891 | — | — |
| 2022-07-05 | $206.18 | $219.57 | 636,010 | — | — |
| 2022-07-01 | $206.99 | $220.44 | 507,504 | — | — |
| 2022-06-30 | $201.34 | $214.42 | 1,009,304 | — | — |
| 2022-06-29 | $206.19 | $219.58 | 866,365 | — | — |
| 2022-06-28 | $202.71 | $215.89 | 708,061 | — | — |
| 2022-06-27 | $207.31 | $220.78 | 713,648 | — | — |
| 2022-06-24 | $208.38 | $221.93 | 910,946 | — | — |
| 2022-06-23 | $205.86 | $219.24 | 1,002,088 | — | — |
| 2022-06-22 | $200.40 | $213.42 | 1,130,942 | — | — |
| 2022-06-21 | $197.20 | $210.01 | 1,465,243 | — | — |
| 2022-06-17 | $194.35 | $206.98 | 2,544,504 | — | — |
| 2022-06-16 | $187.41 | $199.58 | 1,180,529 | — | — |
| 2022-06-15 | $188.11 | $200.33 | 1,030,606 | — | — |
| 2022-06-14 | $183.73 | $195.67 | 1,072,277 | — | — |
| 2022-06-13 | $185.97 | $198.06 | 1,043,642 | — | — |
| 2022-06-10 | $192.93 | $205.47 | 1,059,356 | — | — |
| 2022-06-09 | $197.41 | $210.24 | 2,001,847 | — | — |
| 2022-06-08 | $203.92 | $217.17 | 1,168,656 | — | — |
| 2022-06-07 | $210.90 | $224.61 | 884,989 | — | — |
| 2022-06-06 | $207.89 | $221.40 | 807,700 | — | — |
| 2022-06-03 | $209.32 | $222.92 | 784,652 | — | — |
| 2022-06-02 | $213.74 | $227.63 | 640,084 | — | — |
| 2022-06-01 | $211.15 | $224.87 | 914,089 | — | — |
| 2022-05-31 | $211.96 | $225.73 | 3,070,516 | — | — |
| 2022-05-27 | $221.54 | $235.93 | 756,367 | — | — |
| 2022-05-26 | $214.91 | $228.87 | 663,713 | — | — |
| 2022-05-25 | $212.54 | $226.35 | 785,467 | — | — |
| 2022-05-24 | $214.05 | $227.96 | 1,704,096 | — | — |
| 2022-05-23 | $214.35 | $228.28 | 700,844 | — | — |
| 2022-05-20 | $213.53 | $227.41 | 948,660 | — | — |
| 2022-05-19 | $211.71 | $225.47 | 697,120 | — | — |
| 2022-05-18 | $208.29 | $221.83 | 589,566 | — | — |
| 2022-05-17 | $212.84 | $226.02 | 1,038,754 | — | — |
| 2022-05-16 | $208.23 | $221.12 | 729,828 | — | — |
| 2022-05-13 | $210.15 | $223.16 | 576,878 | — | — |
| 2022-05-12 | $210.17 | $223.18 | 1,054,933 | — | — |
| 2022-05-11 | $204.97 | $217.66 | 805,721 | — | — |
| 2022-05-10 | $206.74 | $219.53 | 762,071 | — | — |
| 2022-05-09 | $207.27 | $220.10 | 791,869 | — | — |
| 2022-05-06 | $216.06 | $229.43 | 654,983 | — | — |
| 2022-05-05 | $216.45 | $229.85 | 893,486 | — | — |
| 2022-05-04 | $217.96 | $231.44 | 966,586 | — | — |
| 2022-05-03 | $210.75 | $223.79 | 991,728 | — | — |
| 2022-05-02 | $208.77 | $221.69 | 1,439,053 | — | — |
| 2022-04-29 | $206.43 | $219.20 | 1,322,770 | — | — |
| 2022-04-28 | $206.75 | $219.55 | 2,128,141 | — | — |
| 2022-04-27 | $217.39 | $230.84 | 1,932,822 | — | — |
| 2022-04-26 | $214.87 | $228.17 | 2,077,624 | — | — |
| 2022-04-25 | $226.89 | $240.93 | 785,118 | — | — |
| 2022-04-22 | $230.69 | $244.96 | 729,944 | — | — |
| 2022-04-21 | $237.37 | $252.06 | 574,434 | — | — |
| 2022-04-20 | $238.72 | $253.49 | 771,150 | — | — |
| 2022-04-19 | $232.94 | $247.35 | 587,587 | — | — |
| 2022-04-18 | $229.48 | $243.69 | 702,590 | — | — |
| 2022-04-14 | $231.13 | $245.44 | 1,675,694 | — | — |
| 2022-04-13 | $231.04 | $245.34 | 547,196 | — | — |
| 2022-04-12 | $230.81 | $245.09 | 548,011 | — | — |
| 2022-04-11 | $234.04 | $248.52 | 782,906 | — | — |
| 2022-04-08 | $237.76 | $252.47 | 888,481 | — | — |
| 2022-04-07 | $233.58 | $248.04 | 822,715 | — | — |
| 2022-04-06 | $227.56 | $241.64 | 770,917 | — | — |
| 2022-04-05 | $227.02 | $241.07 | 840,059 | — | — |
| 2022-04-04 | $226.23 | $240.23 | 1,230,581 | — | — |
| 2022-04-01 | $226.09 | $240.08 | 725,638 | — | — |
| 2022-03-31 | $226.51 | $240.53 | 1,055,981 | — | — |
| 2022-03-30 | $231.10 | $245.40 | 1,173,312 | — | — |
| 2022-03-29 | $237.76 | $252.47 | 621,227 | — | — |
| 2022-03-28 | $237.47 | $252.17 | 561,164 | — | — |
| 2022-03-25 | $235.36 | $249.93 | 1,004,998 | — | — |
| 2022-03-24 | $233.20 | $247.63 | 691,532 | — | — |
| 2022-03-23 | $233.41 | $247.86 | 1,180,878 | — | — |
| 2022-03-22 | $238.35 | $253.10 | 629,258 | — | — |
| 2022-03-21 | $237.68 | $252.39 | 656,845 | — | — |
| 2022-03-18 | $236.45 | $251.09 | 1,576,056 | — | — |
| 2022-03-17 | $235.68 | $250.26 | 696,421 | — | — |
| 2022-03-16 | $235.41 | $249.98 | 703,871 | — | — |
| 2022-03-15 | $233.27 | $247.71 | 665,342 | — | — |
| 2022-03-14 | $228.23 | $242.35 | 887,666 | — | — |
| 2022-03-11 | $228.08 | $242.20 | 722,146 | — | — |
| 2022-03-10 | $228.71 | $242.87 | 642,994 | — | — |
| 2022-03-09 | $228.20 | $242.33 | 936,438 | — | — |
| 2022-03-08 | $223.21 | $237.03 | 1,134,318 | — | — |
| 2022-03-07 | $229.17 | $243.35 | 1,267,247 | — | — |
| 2022-03-04 | $231.22 | $245.53 | 1,191,005 | — | — |
| 2022-03-03 | $232.35 | $246.72 | 1,150,381 | — | — |
| 2022-03-02 | $232.34 | $246.72 | 2,297,969 | — | — |
| 2022-03-01 | $231.14 | $245.45 | 1,129,895 | — | — |
| 2022-02-28 | $233.04 | $247.46 | 1,280,167 | — | — |
| 2022-02-25 | $237.65 | $252.36 | 675,702 | — | — |
| 2022-02-24 | $233.43 | $247.87 | 1,127,916 | — | — |
| 2022-02-23 | $230.65 | $244.93 | 1,921,415 | — | — |
| 2022-02-22 | $228.97 | $243.14 | 1,074,372 | — | — |
| 2022-02-18 | $227.21 | $241.27 | 901,634 | — | — |
| 2022-02-17 | $225.02 | $238.94 | 1,067,155 | — | — |
| 2022-02-16 | $231.63 | $245.97 | 1,343,372 | — | — |
| 2022-02-15 | $227.34 | $241.41 | 1,982,990 | — | — |
| 2022-02-14 | $234.26 | $248.76 | 988,702 | — | — |
| 2022-02-11 | $237.34 | $252.02 | 1,989,509 | — | — |
| 2022-02-10 | $242.43 | $257.43 | 2,345,809 | — | — |
| 2022-02-09 | $241.97 | $256.94 | 972,406 | — | — |
| 2022-02-08 | $238.99 | $253.79 | 1,325,214 | — | — |
| 2022-02-07 | $235.88 | $250.47 | 624,835 | — | — |
| 2022-02-04 | $238.38 | $253.14 | 577,926 | — | — |
| 2022-02-03 | $238.86 | $253.64 | 1,111,853 | — | — |
| 2022-02-02 | $234.69 | $249.21 | 811,541 | — | — |
| 2022-02-01 | $234.50 | $249.01 | 1,015,124 | — | — |
| 2022-01-31 | $233.13 | $247.55 | 1,099,514 | — | — |
| 2022-01-28 | $232.03 | $246.39 | 1,052,954 | — | — |
| 2022-01-27 | $228.29 | $242.42 | 918,629 | — | — |
| 2022-01-26 | $229.21 | $243.39 | 907,804 | — | — |
| 2022-01-25 | $230.28 | $244.54 | 1,075,769 | — | — |
| 2022-01-24 | $233.81 | $248.28 | 1,226,740 | — | — |
| 2022-01-21 | $233.31 | $247.75 | 2,315,545 | — | — |
| 2022-01-20 | $232.71 | $247.11 | 826,906 | — | — |
| 2022-01-19 | $233.69 | $248.16 | 1,141,651 | — | — |
| 2022-01-18 | $233.49 | $247.94 | 1,001,855 | — | — |
| 2022-01-14 | $237.18 | $251.86 | 1,066,340 | — | — |
| 2022-01-13 | $238.67 | $253.44 | 1,022,341 | — | — |
| 2022-01-12 | $242.95 | $257.98 | 1,324,981 | — | — |
| 2022-01-11 | $250.81 | $266.33 | 804,790 | — | — |
| 2022-01-10 | $250.53 | $266.04 | 822,366 | — | — |
| 2022-01-07 | $245.08 | $260.24 | 748,219 | — | — |
| 2022-01-06 | $247.90 | $263.24 | 998,246 | — | — |
| 2022-01-05 | $246.19 | $261.43 | 934,459 | — | — |
| 2022-01-04 | $249.32 | $264.75 | 1,486,079 | — | — |
| 2022-01-03 | $256.17 | $272.02 | 1,130,593 | — | — |