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
- 1999-07-29 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 | $239.23 | $364.30 | 190,700 | — | — |
| 2022-12-29 | $242.07 | $368.63 | 164,600 | — | — |
| 2022-12-28 | $239.49 | $363.08 | 170,700 | — | — |
| 2022-12-27 | $242.93 | $368.30 | 134,400 | — | — |
| 2022-12-23 | $243.07 | $368.51 | 157,200 | — | — |
| 2022-12-22 | $241.57 | $366.24 | 204,300 | — | — |
| 2022-12-21 | $247.22 | $374.80 | 223,500 | — | — |
| 2022-12-20 | $244.39 | $370.51 | 351,600 | — | — |
| 2022-12-19 | $244.88 | $371.25 | 287,800 | — | — |
| 2022-12-16 | $246.50 | $373.71 | 633,000 | — | — |
| 2022-12-15 | $248.64 | $376.95 | 644,400 | — | — |
| 2022-12-14 | $258.75 | $392.28 | 516,700 | — | — |
| 2022-12-13 | $266.15 | $403.50 | 365,700 | — | — |
| 2022-12-12 | $260.06 | $394.27 | 336,900 | — | — |
| 2022-12-09 | $257.59 | $390.52 | 170,100 | — | — |
| 2022-12-08 | $260.22 | $394.51 | 199,200 | — | — |
| 2022-12-07 | $258.29 | $391.58 | 191,600 | — | — |
| 2022-12-06 | $256.02 | $388.14 | 324,500 | — | — |
| 2022-12-05 | $260.01 | $394.19 | 258,900 | — | — |
| 2022-12-02 | $266.09 | $403.41 | 213,200 | — | — |
| 2022-12-01 | $268.36 | $406.85 | 484,600 | — | — |
| 2022-11-30 | $260.43 | $394.83 | 723,600 | — | — |
| 2022-11-29 | $260.83 | $395.44 | 178,600 | — | — |
| 2022-11-28 | $260.02 | $394.21 | 235,600 | — | — |
| 2022-11-25 | $267.44 | $405.46 | 51,200 | — | — |
| 2022-11-23 | $266.49 | $404.02 | 203,000 | — | — |
| 2022-11-22 | $266.41 | $403.90 | 214,800 | — | — |
| 2022-11-21 | $267.15 | $405.02 | 247,600 | — | — |
| 2022-11-18 | $268.57 | $407.17 | 331,400 | — | — |
| 2022-11-17 | $264.99 | $401.74 | 342,800 | — | — |
| 2022-11-16 | $266.68 | $404.30 | 280,900 | — | — |
| 2022-11-15 | $271.34 | $411.37 | 230,800 | — | — |
| 2022-11-14 | $264.86 | $401.55 | 266,700 | — | — |
| 2022-11-11 | $270.03 | $409.38 | 503,400 | — | — |
| 2022-11-10 | $263.24 | $399.09 | 501,800 | — | — |
| 2022-11-09 | $236.29 | $358.23 | 304,300 | — | — |
| 2022-11-08 | $245.49 | $372.18 | 323,300 | — | — |
| 2022-11-07 | $237.66 | $360.31 | 223,500 | — | — |
| 2022-11-04 | $234.38 | $355.34 | 299,700 | — | — |
| 2022-11-03 | $235.95 | $357.72 | 283,000 | — | — |
| 2022-11-02 | $231.44 | $350.88 | 347,600 | — | — |
| 2022-11-01 | $234.74 | $355.88 | 339,100 | — | — |
| 2022-10-31 | $233.57 | $354.11 | 326,300 | — | — |
| 2022-10-28 | $237.42 | $359.94 | 223,300 | — | — |
| 2022-10-27 | $227.61 | $345.07 | 681,100 | — | — |
| 2022-10-26 | $234.17 | $355.02 | 479,400 | — | — |
| 2022-10-25 | $235.55 | $357.11 | 297,900 | — | — |
| 2022-10-24 | $227.38 | $344.72 | 331,400 | — | — |
| 2022-10-21 | $224.56 | $340.45 | 340,900 | — | — |
| 2022-10-20 | $214.00 | $324.44 | 402,500 | — | — |
| 2022-10-19 | $216.54 | $328.29 | 434,700 | — | — |
| 2022-10-18 | $227.53 | $344.95 | 273,700 | — | — |
| 2022-10-17 | $221.68 | $336.08 | 254,500 | — | — |
| 2022-10-14 | $214.59 | $325.33 | 354,700 | — | — |
| 2022-10-13 | $217.64 | $329.96 | 1,175,400 | — | — |
| 2022-10-12 | $221.38 | $335.63 | 279,500 | — | — |
| 2022-10-11 | $224.36 | $340.14 | 329,300 | — | — |
| 2022-10-10 | $224.19 | $339.89 | 223,500 | — | — |
| 2022-10-07 | $221.03 | $335.10 | 256,500 | — | — |
| 2022-10-06 | $230.97 | $350.17 | 311,600 | — | — |
| 2022-10-05 | $236.03 | $357.84 | 184,900 | — | — |
| 2022-10-04 | $237.28 | $359.73 | 474,100 | — | — |
| 2022-10-03 | $228.76 | $346.82 | 355,500 | — | — |
| 2022-09-30 | $222.67 | $337.58 | 369,400 | — | — |
| 2022-09-29 | $222.51 | $337.34 | 365,400 | — | — |
| 2022-09-28 | $231.38 | $350.79 | 433,100 | — | — |
| 2022-09-27 | $221.28 | $335.48 | 235,300 | — | — |
| 2022-09-26 | $220.31 | $334.00 | 511,100 | — | — |
| 2022-09-23 | $224.22 | $339.93 | 421,600 | — | — |
| 2022-09-22 | $223.76 | $339.24 | 513,800 | — | — |
| 2022-09-21 | $232.46 | $352.42 | 462,400 | — | — |
| 2022-09-20 | $235.31 | $356.75 | 515,900 | — | — |
| 2022-09-19 | $245.59 | $372.33 | 292,800 | — | — |
| 2022-09-16 | $244.43 | $370.57 | 636,400 | — | — |
| 2022-09-15 | $250.04 | $379.08 | 322,200 | — | — |
| 2022-09-14 | $250.30 | $379.47 | 369,200 | — | — |
| 2022-09-13 | $254.04 | $385.14 | 454,600 | — | — |
| 2022-09-12 | $262.81 | $398.44 | 406,000 | — | — |
| 2022-09-09 | $258.21 | $391.46 | 357,000 | — | — |
| 2022-09-08 | $257.89 | $390.98 | 285,500 | — | — |
| 2022-09-07 | $257.90 | $390.99 | 319,800 | — | — |
| 2022-09-06 | $249.98 | $378.99 | 340,800 | — | — |
| 2022-09-02 | $245.90 | $372.80 | 226,000 | — | — |
| 2022-09-01 | $248.85 | $377.27 | 431,300 | — | — |
| 2022-08-31 | $240.12 | $364.04 | 334,800 | — | — |
| 2022-08-30 | $241.28 | $365.80 | 304,200 | — | — |
| 2022-08-29 | $243.32 | $367.28 | 220,800 | — | — |
| 2022-08-26 | $242.65 | $366.27 | 227,600 | — | — |
| 2022-08-25 | $252.47 | $381.09 | 210,400 | — | — |
| 2022-08-24 | $250.04 | $377.43 | 238,600 | — | — |
| 2022-08-23 | $246.22 | $371.66 | 210,900 | — | — |
| 2022-08-22 | $250.29 | $377.80 | 179,800 | — | — |
| 2022-08-19 | $258.68 | $390.47 | 288,500 | — | — |
| 2022-08-18 | $267.10 | $403.18 | 192,000 | — | — |
| 2022-08-17 | $267.49 | $403.77 | 411,300 | — | — |
| 2022-08-16 | $266.96 | $402.97 | 309,300 | — | — |
| 2022-08-15 | $267.32 | $403.51 | 372,600 | — | — |
| 2022-08-12 | $261.81 | $395.19 | 313,300 | — | — |
| 2022-08-11 | $251.33 | $379.37 | 205,400 | — | — |
| 2022-08-10 | $249.51 | $376.63 | 230,100 | — | — |
| 2022-08-09 | $243.12 | $366.98 | 239,700 | — | — |
| 2022-08-08 | $246.58 | $372.20 | 174,500 | — | — |
| 2022-08-05 | $244.07 | $368.41 | 193,400 | — | — |
| 2022-08-04 | $244.50 | $369.06 | 264,500 | — | — |
| 2022-08-03 | $244.06 | $368.40 | 177,800 | — | — |
| 2022-08-02 | $239.31 | $361.23 | 245,800 | — | — |
| 2022-08-01 | $244.37 | $368.87 | 305,000 | — | — |
| 2022-07-29 | $239.53 | $361.56 | 328,000 | — | — |
| 2022-07-28 | $234.57 | $354.07 | 554,200 | — | — |
| 2022-07-27 | $227.06 | $342.74 | 454,200 | — | — |
| 2022-07-26 | $224.43 | $338.77 | 270,900 | — | — |
| 2022-07-25 | $224.35 | $338.65 | 327,900 | — | — |
| 2022-07-22 | $227.66 | $343.64 | 343,300 | — | — |
| 2022-07-21 | $225.39 | $340.22 | 215,700 | — | — |
| 2022-07-20 | $220.96 | $333.53 | 245,600 | — | — |
| 2022-07-19 | $219.83 | $331.83 | 242,100 | — | — |
| 2022-07-18 | $212.23 | $320.35 | 232,000 | — | — |
| 2022-07-15 | $216.22 | $326.38 | 329,800 | — | — |
| 2022-07-14 | $213.23 | $321.86 | 234,500 | — | — |
| 2022-07-13 | $215.85 | $325.82 | 343,200 | — | — |
| 2022-07-12 | $216.23 | $326.39 | 357,700 | — | — |
| 2022-07-11 | $215.98 | $326.01 | 319,200 | — | — |
| 2022-07-08 | $214.49 | $323.76 | 448,800 | — | — |
| 2022-07-07 | $218.15 | $329.29 | 362,500 | — | — |
| 2022-07-06 | $216.89 | $327.39 | 468,200 | — | — |
| 2022-07-05 | $216.86 | $327.34 | 560,100 | — | — |
| 2022-07-01 | $211.97 | $319.96 | 474,000 | — | — |
| 2022-06-30 | $206.59 | $311.84 | 459,600 | — | — |
| 2022-06-29 | $202.59 | $305.80 | 288,700 | — | — |
| 2022-06-28 | $202.46 | $304.01 | 351,800 | — | — |
| 2022-06-27 | $203.32 | $305.30 | 267,800 | — | — |
| 2022-06-24 | $203.64 | $305.78 | 440,000 | — | — |
| 2022-06-23 | $198.16 | $297.55 | 441,900 | — | — |
| 2022-06-22 | $188.29 | $282.73 | 307,900 | — | — |
| 2022-06-21 | $186.89 | $280.63 | 277,500 | — | — |
| 2022-06-17 | $186.45 | $279.97 | 509,800 | — | — |
| 2022-06-16 | $186.27 | $279.70 | 442,900 | — | — |
| 2022-06-15 | $197.37 | $296.36 | 323,100 | — | — |
| 2022-06-14 | $195.49 | $293.54 | 330,000 | — | — |
| 2022-06-13 | $197.46 | $296.50 | 307,400 | — | — |
| 2022-06-10 | $201.40 | $302.41 | 276,800 | — | — |
| 2022-06-09 | $206.26 | $309.71 | 506,400 | — | — |
| 2022-06-08 | $209.96 | $315.27 | 177,200 | — | — |
| 2022-06-07 | $213.71 | $320.90 | 151,700 | — | — |
| 2022-06-06 | $211.60 | $317.73 | 148,500 | — | — |
| 2022-06-03 | $210.75 | $316.45 | 172,300 | — | — |
| 2022-06-02 | $213.85 | $321.11 | 248,200 | — | — |
| 2022-06-01 | $206.79 | $310.51 | 407,600 | — | — |
| 2022-05-31 | $208.90 | $313.68 | 589,700 | — | — |
| 2022-05-27 | $211.51 | $317.59 | 297,900 | — | — |
| 2022-05-26 | $208.48 | $313.05 | 210,800 | — | — |
| 2022-05-25 | $205.30 | $308.27 | 269,800 | — | — |
| 2022-05-24 | $201.72 | $302.89 | 360,400 | — | — |
| 2022-05-23 | $204.97 | $307.77 | 282,100 | — | — |
| 2022-05-20 | $207.75 | $311.95 | 342,600 | — | — |
| 2022-05-19 | $206.56 | $310.16 | 430,900 | — | — |
| 2022-05-18 | $202.56 | $304.16 | 426,600 | — | — |
| 2022-05-17 | $215.58 | $323.71 | 668,700 | — | — |
| 2022-05-16 | $215.22 | $323.17 | 283,700 | — | — |
| 2022-05-13 | $221.63 | $332.79 | 485,500 | — | — |
| 2022-05-12 | $217.82 | $327.07 | 411,500 | — | — |
| 2022-05-11 | $209.51 | $314.59 | 294,100 | — | — |
| 2022-05-10 | $216.25 | $324.71 | 524,400 | — | — |
| 2022-05-09 | $215.83 | $324.08 | 363,300 | — | — |
| 2022-05-06 | $212.74 | $319.44 | 253,100 | — | — |
| 2022-05-05 | $213.52 | $320.61 | 317,600 | — | — |
| 2022-05-04 | $221.85 | $333.12 | 356,100 | — | — |
| 2022-05-03 | $215.74 | $323.95 | 275,300 | — | — |
| 2022-05-02 | $216.59 | $325.22 | 233,100 | — | — |
| 2022-04-29 | $213.19 | $320.12 | 340,000 | — | — |
| 2022-04-28 | $222.99 | $334.83 | 332,000 | — | — |
| 2022-04-27 | $223.70 | $335.90 | 318,900 | — | — |
| 2022-04-26 | $224.07 | $336.45 | 547,300 | — | — |
| 2022-04-25 | $238.94 | $358.78 | 422,900 | — | — |
| 2022-04-22 | $246.84 | $370.64 | 358,200 | — | — |
| 2022-04-21 | $252.28 | $378.81 | 286,500 | — | — |
| 2022-04-20 | $250.77 | $376.55 | 232,500 | — | — |
| 2022-04-19 | $246.47 | $370.09 | 296,500 | — | — |
| 2022-04-18 | $237.82 | $357.10 | 312,600 | — | — |
| 2022-04-14 | $239.96 | $360.31 | 250,100 | — | — |
| 2022-04-13 | $247.07 | $370.99 | 349,200 | — | — |
| 2022-04-12 | $242.62 | $364.31 | 408,900 | — | — |
| 2022-04-11 | $247.23 | $371.23 | 614,900 | — | — |
| 2022-04-08 | $254.90 | $382.75 | 358,400 | — | — |
| 2022-04-07 | $257.79 | $387.09 | 359,900 | — | — |
| 2022-04-06 | $259.28 | $389.32 | 239,100 | — | — |
| 2022-04-05 | $262.16 | $393.65 | 322,500 | — | — |
| 2022-04-04 | $261.68 | $392.93 | 343,400 | — | — |
| 2022-04-01 | $262.23 | $393.75 | 257,900 | — | — |
| 2022-03-31 | $257.86 | $387.19 | 341,200 | — | — |
| 2022-03-30 | $266.96 | $400.86 | 203,100 | — | — |
| 2022-03-29 | $268.28 | $401.46 | 240,200 | — | — |
| 2022-03-28 | $262.50 | $392.81 | 242,700 | — | — |
| 2022-03-25 | $260.23 | $389.41 | 295,300 | — | — |
| 2022-03-24 | $261.39 | $391.15 | 318,000 | — | — |
| 2022-03-23 | $262.85 | $393.33 | 403,100 | — | — |
| 2022-03-22 | $275.42 | $412.14 | 219,200 | — | — |
| 2022-03-21 | $274.59 | $410.90 | 356,000 | — | — |
| 2022-03-18 | $276.66 | $414.00 | 422,500 | — | — |
| 2022-03-17 | $271.43 | $406.17 | 185,300 | — | — |
| 2022-03-16 | $269.47 | $403.24 | 269,400 | — | — |
| 2022-03-15 | $268.49 | $401.77 | 305,300 | — | — |
| 2022-03-14 | $263.19 | $393.84 | 433,200 | — | — |
| 2022-03-11 | $256.28 | $383.50 | 263,600 | — | — |
| 2022-03-10 | $255.99 | $383.07 | 330,400 | — | — |
| 2022-03-09 | $261.30 | $391.01 | 277,500 | — | — |
| 2022-03-08 | $252.63 | $378.04 | 551,700 | — | — |
| 2022-03-07 | $259.11 | $387.73 | 320,800 | — | — |
| 2022-03-04 | $269.64 | $403.49 | 272,000 | — | — |
| 2022-03-03 | $273.67 | $409.52 | 275,400 | — | — |
| 2022-03-02 | $274.65 | $410.99 | 450,300 | — | — |
| 2022-03-01 | $267.52 | $400.32 | 439,800 | — | — |
| 2022-02-28 | $266.93 | $399.44 | 665,000 | — | — |
| 2022-02-25 | $264.38 | $395.62 | 388,900 | — | — |
| 2022-02-24 | $255.82 | $382.81 | 563,400 | — | — |
| 2022-02-23 | $249.15 | $372.83 | 461,700 | — | — |
| 2022-02-22 | $251.87 | $376.90 | 354,200 | — | — |
| 2022-02-18 | $251.98 | $377.07 | 391,800 | — | — |
| 2022-02-17 | $252.74 | $378.20 | 546,700 | — | — |
| 2022-02-16 | $261.93 | $391.95 | 296,700 | — | — |
| 2022-02-15 | $265.15 | $396.77 | 192,300 | — | — |
| 2022-02-14 | $262.75 | $393.18 | 344,200 | — | — |
| 2022-02-11 | $263.23 | $393.90 | 248,800 | — | — |
| 2022-02-10 | $266.58 | $398.91 | 332,900 | — | — |
| 2022-02-09 | $275.52 | $412.29 | 1,512,200 | — | — |
| 2022-02-08 | $273.26 | $408.91 | 330,900 | — | — |
| 2022-02-07 | $268.95 | $402.46 | 338,300 | — | — |
| 2022-02-04 | $266.98 | $399.51 | 336,200 | — | — |
| 2022-02-03 | $268.74 | $402.15 | 352,500 | — | — |
| 2022-02-02 | $272.15 | $407.25 | 470,500 | — | — |
| 2022-02-01 | $277.27 | $414.91 | 500,800 | — | — |
| 2022-01-31 | $283.62 | $424.41 | 379,700 | — | — |
| 2022-01-28 | $279.23 | $417.84 | 256,300 | — | — |
| 2022-01-27 | $272.45 | $407.70 | 244,700 | — | — |
| 2022-01-26 | $275.13 | $411.71 | 265,000 | — | — |
| 2022-01-25 | $283.80 | $424.68 | 339,400 | — | — |
| 2022-01-24 | $288.60 | $431.86 | 275,800 | — | — |
| 2022-01-21 | $280.46 | $419.68 | 167,400 | — | — |
| 2022-01-20 | $283.83 | $424.73 | 233,500 | — | — |
| 2022-01-19 | $290.77 | $435.11 | 220,800 | — | — |
| 2022-01-18 | $292.84 | $438.21 | 269,600 | — | — |
| 2022-01-14 | $291.42 | $436.08 | 219,700 | — | — |
| 2022-01-13 | $300.95 | $450.34 | 223,300 | — | — |
| 2022-01-12 | $305.88 | $457.72 | 163,200 | — | — |
| 2022-01-11 | $308.58 | $461.76 | 216,100 | — | — |
| 2022-01-10 | $305.80 | $457.60 | 186,000 | — | — |
| 2022-01-07 | $304.98 | $456.37 | 247,600 | — | — |
| 2022-01-06 | $309.04 | $462.45 | 208,500 | — | — |
| 2022-01-05 | $308.76 | $462.03 | 193,800 | — | — |
| 2022-01-04 | $315.17 | $471.62 | 208,700 | — | — |
| 2022-01-03 | $314.12 | $470.05 | 335,800 | — | — |