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
- 2010-11-18 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 | $216.17 | $276.00 | 612,100 | — | — |
| 2022-12-29 | $214.82 | $274.28 | 384,300 | — | — |
| 2022-12-28 | $212.99 | $271.94 | 339,700 | — | — |
| 2022-12-27 | $213.61 | $272.74 | 381,600 | — | — |
| 2022-12-23 | $215.75 | $275.47 | 468,700 | — | — |
| 2022-12-22 | $211.11 | $269.54 | 541,400 | — | — |
| 2022-12-21 | $212.44 | $271.24 | 520,600 | — | — |
| 2022-12-20 | $209.19 | $267.09 | 645,800 | — | — |
| 2022-12-19 | $209.15 | $267.04 | 661,700 | — | — |
| 2022-12-16 | $206.94 | $264.22 | 1,015,500 | — | — |
| 2022-12-15 | $209.32 | $267.26 | 1,090,600 | — | — |
| 2022-12-14 | $214.45 | $273.81 | 1,153,800 | — | — |
| 2022-12-13 | $213.36 | $272.42 | 1,658,700 | — | — |
| 2022-12-12 | $222.36 | $283.91 | 617,900 | — | — |
| 2022-12-09 | $221.04 | $282.22 | 933,200 | — | — |
| 2022-12-08 | $222.04 | $283.50 | 689,300 | — | — |
| 2022-12-07 | $224.46 | $286.59 | 613,300 | — | — |
| 2022-12-06 | $227.05 | $289.90 | 805,000 | — | — |
| 2022-12-05 | $223.42 | $285.26 | 1,102,000 | — | — |
| 2022-12-02 | $235.71 | $300.95 | 948,500 | — | — |
| 2022-12-01 | $232.89 | $297.35 | 1,108,800 | — | — |
| 2022-11-30 | $236.71 | $302.23 | 1,657,800 | — | — |
| 2022-11-29 | $239.91 | $306.31 | 1,000,300 | — | — |
| 2022-11-28 | $234.98 | $300.02 | 856,400 | — | — |
| 2022-11-25 | $231.76 | $295.91 | 289,500 | — | — |
| 2022-11-23 | $226.15 | $288.75 | 653,700 | — | — |
| 2022-11-22 | $231.57 | $295.67 | 883,700 | — | — |
| 2022-11-21 | $222.73 | $284.38 | 917,300 | — | — |
| 2022-11-18 | $218.22 | $278.62 | 1,615,500 | — | — |
| 2022-11-17 | $217.60 | $277.83 | 1,451,000 | — | — |
| 2022-11-16 | $218.42 | $278.88 | 1,713,900 | — | — |
| 2022-11-15 | $234.92 | $299.94 | 1,384,400 | — | — |
| 2022-11-14 | $230.84 | $294.73 | 1,793,100 | — | — |
| 2022-11-11 | $228.13 | $291.27 | 2,214,600 | — | — |
| 2022-11-10 | $242.51 | $309.63 | 2,329,700 | — | — |
| 2022-11-09 | $258.11 | $329.55 | 1,752,300 | — | — |
| 2022-11-08 | $269.17 | $343.35 | 863,600 | — | — |
| 2022-11-07 | $267.85 | $341.67 | 718,300 | — | — |
| 2022-11-04 | $266.93 | $340.50 | 1,095,500 | — | — |
| 2022-11-03 | $263.09 | $335.60 | 978,900 | — | — |
| 2022-11-02 | $258.91 | $330.27 | 1,211,500 | — | — |
| 2022-11-01 | $259.71 | $331.29 | 1,306,900 | — | — |
| 2022-10-31 | $255.65 | $326.11 | 1,205,400 | — | — |
| 2022-10-28 | $260.19 | $331.90 | 1,866,600 | — | — |
| 2022-10-27 | $252.34 | $321.89 | 1,256,300 | — | — |
| 2022-10-26 | $249.00 | $317.63 | 955,800 | — | — |
| 2022-10-25 | $244.98 | $312.50 | 1,246,200 | — | — |
| 2022-10-24 | $240.66 | $306.99 | 756,000 | — | — |
| 2022-10-21 | $238.52 | $304.26 | 777,800 | — | — |
| 2022-10-20 | $235.27 | $300.11 | 972,800 | — | — |
| 2022-10-19 | $237.06 | $302.39 | 763,300 | — | — |
| 2022-10-18 | $242.10 | $308.82 | 940,700 | — | — |
| 2022-10-17 | $238.00 | $303.59 | 1,103,300 | — | — |
| 2022-10-14 | $238.54 | $304.28 | 1,039,600 | — | — |
| 2022-10-13 | $248.27 | $316.69 | 1,018,700 | — | — |
| 2022-10-12 | $240.59 | $306.90 | 889,300 | — | — |
| 2022-10-11 | $239.84 | $305.94 | 869,700 | — | — |
| 2022-10-10 | $243.99 | $311.23 | 1,034,200 | — | — |
| 2022-10-07 | $242.48 | $309.31 | 1,289,300 | — | — |
| 2022-10-06 | $246.42 | $314.33 | 1,372,300 | — | — |
| 2022-10-05 | $241.39 | $307.92 | 1,201,900 | — | — |
| 2022-10-04 | $239.88 | $305.99 | 1,030,600 | — | — |
| 2022-10-03 | $225.57 | $287.74 | 817,500 | — | — |
| 2022-09-30 | $218.48 | $278.69 | 787,800 | — | — |
| 2022-09-29 | $216.47 | $276.13 | 722,700 | — | — |
| 2022-09-28 | $222.25 | $283.50 | 528,400 | — | — |
| 2022-09-27 | $218.51 | $278.73 | 700,500 | — | — |
| 2022-09-26 | $215.02 | $274.28 | 1,160,100 | — | — |
| 2022-09-23 | $221.34 | $282.34 | 1,265,800 | — | — |
| 2022-09-22 | $229.65 | $292.94 | 866,500 | — | — |
| 2022-09-21 | $228.52 | $291.50 | 515,800 | — | — |
| 2022-09-20 | $229.16 | $292.32 | 1,237,900 | — | — |
| 2022-09-19 | $231.72 | $295.58 | 1,770,700 | — | — |
| 2022-09-16 | $229.91 | $293.27 | 1,588,900 | — | — |
| 2022-09-15 | $233.20 | $297.47 | 1,002,600 | — | — |
| 2022-09-14 | $232.88 | $297.06 | 1,199,600 | — | — |
| 2022-09-13 | $231.51 | $295.32 | 583,700 | — | — |
| 2022-09-12 | $232.00 | $295.94 | 434,400 | — | — |
| 2022-09-09 | $231.26 | $295.00 | 650,200 | — | — |
| 2022-09-08 | $229.29 | $292.48 | 431,700 | — | — |
| 2022-09-07 | $223.79 | $285.47 | 486,900 | — | — |
| 2022-09-06 | $220.83 | $281.69 | 657,800 | — | — |
| 2022-09-02 | $219.25 | $279.68 | 626,000 | — | — |
| 2022-09-01 | $222.47 | $283.78 | 631,100 | — | — |
| 2022-08-31 | $221.33 | $282.33 | 732,600 | — | — |
| 2022-08-30 | $222.43 | $283.73 | 434,700 | — | — |
| 2022-08-29 | $224.04 | $285.79 | 465,600 | — | — |
| 2022-08-26 | $226.16 | $288.49 | 345,000 | — | — |
| 2022-08-25 | $228.53 | $291.51 | 326,200 | — | — |
| 2022-08-24 | $225.26 | $287.34 | 428,200 | — | — |
| 2022-08-23 | $222.79 | $284.19 | 457,700 | — | — |
| 2022-08-22 | $221.00 | $281.91 | 619,400 | — | — |
| 2022-08-19 | $224.39 | $286.23 | 604,700 | — | — |
| 2022-08-18 | $231.95 | $295.88 | 564,900 | — | — |
| 2022-08-17 | $231.82 | $295.71 | 680,600 | — | — |
| 2022-08-16 | $229.13 | $292.28 | 683,300 | — | — |
| 2022-08-15 | $226.03 | $288.01 | 895,900 | — | — |
| 2022-08-12 | $227.58 | $289.98 | 728,800 | — | — |
| 2022-08-11 | $223.72 | $285.06 | 1,196,700 | — | — |
| 2022-08-10 | $224.03 | $285.46 | 1,323,100 | — | — |
| 2022-08-09 | $228.02 | $290.54 | 695,100 | — | — |
| 2022-08-08 | $222.83 | $283.93 | 793,400 | — | — |
| 2022-08-05 | $225.14 | $286.87 | 829,400 | — | — |
| 2022-08-04 | $219.29 | $279.42 | 759,800 | — | — |
| 2022-08-03 | $217.06 | $276.58 | 1,681,000 | — | — |
| 2022-08-02 | $211.14 | $269.03 | 1,102,000 | — | — |
| 2022-08-01 | $207.00 | $263.76 | 551,500 | — | — |
| 2022-07-29 | $209.92 | $267.48 | 733,100 | — | — |
| 2022-07-28 | $203.59 | $259.41 | 686,400 | — | — |
| 2022-07-27 | $197.12 | $251.17 | 491,500 | — | — |
| 2022-07-26 | $194.12 | $247.35 | 415,900 | — | — |
| 2022-07-25 | $195.92 | $249.64 | 327,700 | — | — |
| 2022-07-22 | $192.39 | $245.14 | 323,500 | — | — |
| 2022-07-21 | $194.25 | $247.51 | 415,800 | — | — |
| 2022-07-20 | $191.85 | $244.45 | 692,400 | — | — |
| 2022-07-19 | $187.01 | $238.29 | 443,400 | — | — |
| 2022-07-18 | $178.96 | $228.03 | 488,400 | — | — |
| 2022-07-15 | $178.83 | $227.86 | 562,300 | — | — |
| 2022-07-14 | $172.53 | $219.84 | 684,000 | — | — |
| 2022-07-13 | $176.92 | $225.43 | 360,000 | — | — |
| 2022-07-12 | $177.68 | $226.40 | 482,100 | — | — |
| 2022-07-11 | $176.51 | $224.91 | 375,100 | — | — |
| 2022-07-08 | $181.84 | $231.70 | 372,700 | — | — |
| 2022-07-07 | $180.68 | $230.22 | 521,700 | — | — |
| 2022-07-06 | $176.49 | $224.88 | 923,800 | — | — |
| 2022-07-05 | $185.40 | $236.24 | 798,100 | — | — |
| 2022-07-01 | $181.23 | $230.92 | 820,300 | — | — |
| 2022-06-30 | $184.48 | $235.06 | 550,500 | — | — |
| 2022-06-29 | $186.35 | $237.45 | 350,900 | — | — |
| 2022-06-28 | $191.44 | $243.93 | 420,700 | — | — |
| 2022-06-27 | $192.20 | $244.90 | 511,000 | — | — |
| 2022-06-24 | $188.82 | $240.59 | 1,406,400 | — | — |
| 2022-06-23 | $177.78 | $226.53 | 981,900 | — | — |
| 2022-06-22 | $187.59 | $239.03 | 636,100 | — | — |
| 2022-06-21 | $191.71 | $244.28 | 560,900 | — | — |
| 2022-06-17 | $185.39 | $236.22 | 950,200 | — | — |
| 2022-06-16 | $183.04 | $233.23 | 679,400 | — | — |
| 2022-06-15 | $188.70 | $240.44 | 741,900 | — | — |
| 2022-06-14 | $188.53 | $240.22 | 803,100 | — | — |
| 2022-06-13 | $180.34 | $229.79 | 820,300 | — | — |
| 2022-06-10 | $188.65 | $240.38 | 529,100 | — | — |
| 2022-06-09 | $195.13 | $248.63 | 436,100 | — | — |
| 2022-06-08 | $202.76 | $258.36 | 483,900 | — | — |
| 2022-06-07 | $203.70 | $259.23 | 468,100 | — | — |
| 2022-06-06 | $199.02 | $253.28 | 498,900 | — | — |
| 2022-06-03 | $198.05 | $252.04 | 525,300 | — | — |
| 2022-06-02 | $198.29 | $252.35 | 722,400 | — | — |
| 2022-06-01 | $192.04 | $244.40 | 724,200 | — | — |
| 2022-05-31 | $196.19 | $249.68 | 5,622,700 | — | — |
| 2022-05-27 | $200.78 | $255.52 | 773,900 | — | — |
| 2022-05-26 | $194.65 | $247.72 | 926,600 | — | — |
| 2022-05-25 | $188.31 | $239.65 | 1,097,500 | — | — |
| 2022-05-24 | $183.94 | $234.09 | 972,600 | — | — |
| 2022-05-23 | $183.68 | $233.76 | 983,900 | — | — |
| 2022-05-20 | $176.84 | $225.05 | 947,600 | — | — |
| 2022-05-19 | $173.78 | $221.16 | 993,300 | — | — |
| 2022-05-18 | $172.42 | $219.43 | 946,300 | — | — |
| 2022-05-17 | $178.06 | $226.60 | 721,500 | — | — |
| 2022-05-16 | $170.62 | $217.14 | 575,900 | — | — |
| 2022-05-13 | $174.37 | $221.91 | 804,000 | — | — |
| 2022-05-12 | $170.50 | $216.98 | 675,000 | — | — |
| 2022-05-11 | $172.56 | $219.60 | 811,800 | — | — |
| 2022-05-10 | $172.24 | $219.20 | 1,005,600 | — | — |
| 2022-05-09 | $167.48 | $213.14 | 1,669,500 | — | — |
| 2022-05-06 | $179.19 | $228.04 | 706,400 | — | — |
| 2022-05-05 | $184.44 | $234.72 | 602,300 | — | — |
| 2022-05-04 | $193.77 | $246.60 | 776,400 | — | — |
| 2022-05-03 | $191.11 | $243.21 | 745,500 | — | — |
| 2022-05-02 | $190.50 | $242.44 | 867,800 | — | — |
| 2022-04-29 | $187.87 | $239.09 | 1,969,900 | — | — |
| 2022-04-28 | $193.23 | $245.91 | 1,285,800 | — | — |
| 2022-04-27 | $190.27 | $242.14 | 892,600 | — | — |
| 2022-04-26 | $188.49 | $239.88 | 727,700 | — | — |
| 2022-04-25 | $196.50 | $250.07 | 803,300 | — | — |
| 2022-04-22 | $195.63 | $248.96 | 852,000 | — | — |
| 2022-04-21 | $201.96 | $257.02 | 1,625,900 | — | — |
| 2022-04-20 | $217.90 | $277.31 | 1,448,100 | — | — |
| 2022-04-19 | $218.52 | $278.10 | 1,077,600 | — | — |
| 2022-04-18 | $213.02 | $271.10 | 1,379,800 | — | — |
| 2022-04-14 | $215.24 | $273.92 | 1,865,600 | — | — |
| 2022-04-13 | $213.28 | $271.43 | 1,699,700 | — | — |
| 2022-04-12 | $201.04 | $255.85 | 1,900,400 | — | — |
| 2022-04-11 | $200.32 | $254.93 | 2,045,600 | — | — |
| 2022-04-08 | $194.98 | $248.14 | 1,378,300 | — | — |
| 2022-04-07 | $188.54 | $239.94 | 1,469,100 | — | — |
| 2022-04-06 | $184.34 | $234.60 | 1,022,100 | — | — |
| 2022-04-05 | $186.40 | $237.22 | 731,900 | — | — |
| 2022-04-04 | $184.39 | $234.66 | 722,200 | — | — |
| 2022-04-01 | $183.38 | $233.37 | 735,900 | — | — |
| 2022-03-31 | $182.68 | $232.48 | 803,500 | — | — |
| 2022-03-30 | $185.70 | $236.33 | 670,300 | — | — |
| 2022-03-29 | $185.54 | $236.12 | 631,800 | — | — |
| 2022-03-28 | $186.71 | $237.61 | 394,200 | — | — |
| 2022-03-25 | $187.60 | $238.75 | 435,000 | — | — |
| 2022-03-24 | $188.34 | $239.69 | 686,300 | — | — |
| 2022-03-23 | $183.87 | $234.00 | 786,500 | — | — |
| 2022-03-22 | $186.38 | $237.19 | 608,800 | — | — |
| 2022-03-21 | $179.97 | $229.04 | 428,600 | — | — |
| 2022-03-18 | $181.01 | $230.36 | 847,900 | — | — |
| 2022-03-17 | $176.95 | $225.19 | 441,200 | — | — |
| 2022-03-16 | $174.47 | $222.04 | 712,000 | — | — |
| 2022-03-15 | $163.04 | $207.49 | 529,700 | — | — |
| 2022-03-14 | $160.34 | $204.05 | 596,700 | — | — |
| 2022-03-11 | $156.81 | $199.24 | 507,700 | — | — |
| 2022-03-10 | $157.46 | $200.07 | 728,700 | — | — |
| 2022-03-09 | $154.83 | $196.73 | 583,900 | — | — |
| 2022-03-08 | $145.28 | $184.59 | 702,100 | — | — |
| 2022-03-07 | $143.67 | $182.55 | 1,136,400 | — | — |
| 2022-03-04 | $157.11 | $199.62 | 717,600 | — | — |
| 2022-03-03 | $168.18 | $213.69 | 369,100 | — | — |
| 2022-03-02 | $171.82 | $218.31 | 688,200 | — | — |
| 2022-03-01 | $165.30 | $210.03 | 1,023,100 | — | — |
| 2022-02-28 | $180.95 | $229.92 | 618,000 | — | — |
| 2022-02-25 | $182.73 | $232.18 | 637,600 | — | — |
| 2022-02-24 | $176.83 | $224.68 | 775,700 | — | — |
| 2022-02-23 | $179.03 | $227.48 | 707,800 | — | — |
| 2022-02-22 | $181.69 | $230.86 | 634,700 | — | — |
| 2022-02-18 | $181.16 | $230.18 | 423,900 | — | — |
| 2022-02-17 | $182.58 | $231.99 | 645,600 | — | — |
| 2022-02-16 | $189.13 | $240.31 | 598,400 | — | — |
| 2022-02-15 | $187.53 | $238.28 | 665,700 | — | — |
| 2022-02-14 | $183.59 | $233.27 | 553,900 | — | — |
| 2022-02-11 | $187.08 | $237.70 | 774,600 | — | — |
| 2022-02-10 | $189.45 | $240.72 | 787,200 | — | — |
| 2022-02-09 | $190.77 | $242.39 | 754,600 | — | — |
| 2022-02-08 | $189.55 | $240.84 | 925,000 | — | — |
| 2022-02-07 | $179.88 | $228.56 | 610,800 | — | — |
| 2022-02-04 | $181.24 | $230.28 | 1,281,100 | — | — |
| 2022-02-03 | $172.95 | $219.75 | 680,500 | — | — |
| 2022-02-02 | $176.21 | $223.89 | 626,500 | — | — |
| 2022-02-01 | $177.36 | $225.35 | 493,200 | — | — |
| 2022-01-31 | $172.32 | $218.95 | 620,300 | — | — |
| 2022-01-28 | $166.32 | $211.33 | 438,800 | — | — |
| 2022-01-27 | $162.83 | $206.89 | 555,600 | — | — |
| 2022-01-26 | $162.83 | $206.89 | 691,200 | — | — |
| 2022-01-25 | $159.75 | $202.98 | 670,100 | — | — |
| 2022-01-24 | $159.70 | $202.91 | 912,300 | — | — |
| 2022-01-21 | $160.03 | $203.33 | 532,000 | — | — |
| 2022-01-20 | $165.08 | $209.75 | 446,800 | — | — |
| 2022-01-19 | $164.44 | $208.94 | 506,100 | — | — |
| 2022-01-18 | $169.10 | $214.86 | 619,600 | — | — |
| 2022-01-14 | $175.78 | $223.35 | 563,200 | — | — |
| 2022-01-13 | $175.75 | $223.31 | 606,800 | — | — |
| 2022-01-12 | $179.02 | $227.46 | 488,800 | — | — |
| 2022-01-11 | $179.26 | $227.77 | 809,300 | — | — |
| 2022-01-10 | $179.57 | $228.16 | 1,002,300 | — | — |
| 2022-01-07 | $177.41 | $225.42 | 703,800 | — | — |
| 2022-01-06 | $174.01 | $221.10 | 595,200 | — | — |
| 2022-01-05 | $169.10 | $214.86 | 972,300 | — | — |
| 2022-01-04 | $169.07 | $214.82 | 593,200 | — | — |
| 2022-01-03 | $162.80 | $206.85 | 507,700 | — | — |