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
- 2005-05-03 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 | $216.59 | $238.53 | 66,700 | — | — |
| 2022-12-29 | $219.54 | $241.78 | 94,600 | — | — |
| 2022-12-28 | $209.58 | $230.81 | 74,500 | — | — |
| 2022-12-27 | $212.31 | $233.82 | 65,100 | — | — |
| 2022-12-23 | $213.50 | $235.13 | 69,900 | — | — |
| 2022-12-22 | $215.01 | $236.79 | 107,100 | — | — |
| 2022-12-21 | $215.01 | $236.79 | 175,700 | — | — |
| 2022-12-20 | $211.33 | $232.74 | 166,000 | — | — |
| 2022-12-19 | $214.13 | $235.82 | 157,300 | — | — |
| 2022-12-16 | $214.57 | $236.31 | 145,900 | — | — |
| 2022-12-15 | $220.23 | $242.54 | 71,400 | — | — |
| 2022-12-14 | $228.04 | $251.14 | 119,800 | — | — |
| 2022-12-13 | $233.88 | $257.57 | 110,000 | — | — |
| 2022-12-12 | $230.71 | $254.08 | 81,300 | — | — |
| 2022-12-09 | $233.57 | $257.23 | 68,100 | — | — |
| 2022-12-08 | $236.65 | $260.62 | 73,100 | — | — |
| 2022-12-07 | $238.38 | $262.53 | 76,300 | — | — |
| 2022-12-06 | $235.11 | $258.93 | 63,000 | — | — |
| 2022-12-05 | $240.94 | $265.35 | 68,300 | — | — |
| 2022-12-02 | $249.60 | $274.89 | 55,300 | — | — |
| 2022-12-01 | $249.98 | $275.31 | 78,600 | — | — |
| 2022-11-30 | $245.13 | $269.96 | 140,700 | — | — |
| 2022-11-29 | $235.59 | $259.46 | 71,500 | — | — |
| 2022-11-28 | $241.32 | $265.77 | 58,600 | — | — |
| 2022-11-25 | $246.55 | $271.53 | 43,700 | — | — |
| 2022-11-23 | $246.41 | $271.37 | 54,900 | — | — |
| 2022-11-22 | $242.65 | $267.23 | 55,300 | — | — |
| 2022-11-21 | $240.52 | $264.89 | 99,100 | — | — |
| 2022-11-18 | $239.06 | $263.28 | 56,500 | — | — |
| 2022-11-17 | $240.00 | $264.31 | 68,900 | — | — |
| 2022-11-16 | $245.20 | $270.04 | 58,200 | — | — |
| 2022-11-15 | $245.05 | $269.88 | 86,500 | — | — |
| 2022-11-14 | $241.30 | $265.75 | 53,100 | — | — |
| 2022-11-11 | $245.65 | $270.54 | 60,900 | — | — |
| 2022-11-10 | $243.75 | $268.44 | 128,200 | — | — |
| 2022-11-09 | $226.96 | $249.95 | 75,200 | — | — |
| 2022-11-08 | $235.70 | $259.58 | 93,300 | — | — |
| 2022-11-07 | $230.81 | $254.19 | 85,700 | — | — |
| 2022-11-04 | $231.81 | $255.29 | 106,700 | — | — |
| 2022-11-03 | $229.35 | $252.59 | 112,500 | — | — |
| 2022-11-02 | $232.52 | $256.08 | 161,400 | — | — |
| 2022-11-01 | $233.23 | $256.86 | 131,300 | — | — |
| 2022-10-31 | $232.18 | $255.70 | 152,100 | — | — |
| 2022-10-28 | $234.27 | $258.00 | 140,200 | — | — |
| 2022-10-27 | $226.25 | $249.17 | 160,700 | — | — |
| 2022-10-26 | $220.28 | $242.60 | 82,400 | — | — |
| 2022-10-25 | $221.66 | $244.12 | 115,400 | — | — |
| 2022-10-24 | $214.64 | $236.39 | 74,900 | — | — |
| 2022-10-21 | $214.10 | $235.79 | 72,700 | — | — |
| 2022-10-20 | $209.09 | $230.27 | 81,700 | — | — |
| 2022-10-19 | $214.95 | $236.73 | 73,500 | — | — |
| 2022-10-18 | $220.98 | $243.37 | 73,900 | — | — |
| 2022-10-17 | $220.18 | $242.49 | 108,400 | — | — |
| 2022-10-14 | $213.42 | $234.65 | 168,300 | — | — |
| 2022-10-13 | $219.45 | $241.27 | 80,000 | — | — |
| 2022-10-12 | $214.55 | $235.89 | 72,100 | — | — |
| 2022-10-11 | $215.28 | $236.69 | 119,000 | — | — |
| 2022-10-10 | $213.72 | $234.97 | 80,000 | — | — |
| 2022-10-07 | $214.44 | $235.77 | 99,500 | — | — |
| 2022-10-06 | $224.28 | $246.59 | 86,400 | — | — |
| 2022-10-05 | $224.59 | $246.93 | 119,700 | — | — |
| 2022-10-04 | $221.80 | $243.86 | 176,800 | — | — |
| 2022-10-03 | $213.94 | $235.22 | 174,000 | — | — |
| 2022-09-30 | $212.32 | $233.44 | 134,500 | — | — |
| 2022-09-29 | $213.50 | $234.73 | 128,200 | — | — |
| 2022-09-28 | $215.28 | $236.69 | 76,300 | — | — |
| 2022-09-27 | $209.97 | $230.85 | 118,100 | — | — |
| 2022-09-26 | $211.20 | $232.20 | 90,700 | — | — |
| 2022-09-23 | $215.82 | $237.28 | 72,000 | — | — |
| 2022-09-22 | $217.17 | $238.77 | 100,800 | — | — |
| 2022-09-21 | $219.99 | $241.87 | 75,400 | — | — |
| 2022-09-20 | $225.23 | $247.63 | 133,400 | — | — |
| 2022-09-19 | $223.71 | $245.96 | 80,900 | — | — |
| 2022-09-16 | $224.56 | $246.89 | 208,300 | — | — |
| 2022-09-15 | $227.74 | $250.39 | 81,100 | — | — |
| 2022-09-14 | $231.56 | $254.59 | 109,700 | — | — |
| 2022-09-13 | $233.19 | $256.38 | 110,700 | — | — |
| 2022-09-12 | $245.87 | $270.32 | 103,300 | — | — |
| 2022-09-09 | $245.16 | $269.54 | 77,400 | — | — |
| 2022-09-08 | $240.80 | $264.75 | 69,200 | — | — |
| 2022-09-07 | $236.69 | $260.23 | 75,900 | — | — |
| 2022-09-06 | $229.48 | $252.30 | 82,500 | — | — |
| 2022-09-02 | $225.59 | $248.03 | 54,900 | — | — |
| 2022-09-01 | $230.27 | $253.17 | 85,600 | — | — |
| 2022-08-31 | $227.99 | $250.66 | 92,200 | — | — |
| 2022-08-30 | $229.49 | $252.31 | 87,000 | — | — |
| 2022-08-29 | $230.70 | $253.64 | 75,200 | — | — |
| 2022-08-26 | $231.66 | $254.70 | 77,200 | — | — |
| 2022-08-25 | $238.53 | $262.25 | 99,800 | — | — |
| 2022-08-24 | $235.41 | $258.82 | 97,100 | — | — |
| 2022-08-23 | $235.95 | $259.42 | 72,900 | — | — |
| 2022-08-22 | $240.04 | $263.91 | 62,800 | — | — |
| 2022-08-19 | $244.28 | $268.57 | 63,800 | — | — |
| 2022-08-18 | $254.75 | $280.09 | 46,700 | — | — |
| 2022-08-17 | $256.07 | $281.54 | 56,700 | — | — |
| 2022-08-16 | $257.68 | $283.31 | 48,700 | — | — |
| 2022-08-15 | $260.00 | $285.86 | 70,100 | — | — |
| 2022-08-12 | $257.60 | $283.22 | 48,600 | — | — |
| 2022-08-11 | $253.52 | $278.73 | 37,700 | — | — |
| 2022-08-10 | $257.70 | $283.33 | 110,500 | — | — |
| 2022-08-09 | $246.67 | $271.20 | 80,900 | — | — |
| 2022-08-08 | $249.19 | $273.97 | 74,000 | — | — |
| 2022-08-05 | $249.00 | $273.76 | 50,900 | — | — |
| 2022-08-04 | $249.71 | $274.54 | 73,700 | — | — |
| 2022-08-03 | $246.55 | $271.07 | 162,300 | — | — |
| 2022-08-02 | $241.01 | $264.98 | 108,500 | — | — |
| 2022-08-01 | $246.00 | $270.47 | 128,700 | — | — |
| 2022-07-29 | $255.35 | $280.75 | 213,600 | — | — |
| 2022-07-28 | $254.59 | $279.91 | 250,200 | — | — |
| 2022-07-27 | $248.25 | $272.94 | 129,800 | — | — |
| 2022-07-26 | $246.02 | $270.49 | 47,400 | — | — |
| 2022-07-25 | $246.74 | $271.28 | 87,400 | — | — |
| 2022-07-22 | $248.79 | $273.53 | 77,700 | — | — |
| 2022-07-21 | $252.99 | $278.15 | 87,900 | — | — |
| 2022-07-20 | $243.64 | $267.87 | 98,700 | — | — |
| 2022-07-19 | $238.00 | $261.67 | 76,200 | — | — |
| 2022-07-18 | $232.76 | $255.91 | 73,600 | — | — |
| 2022-07-15 | $239.07 | $262.85 | 94,400 | — | — |
| 2022-07-14 | $232.21 | $255.30 | 105,800 | — | — |
| 2022-07-13 | $227.46 | $250.08 | 98,600 | — | — |
| 2022-07-12 | $229.21 | $252.01 | 84,400 | — | — |
| 2022-07-11 | $236.40 | $259.91 | 104,200 | — | — |
| 2022-07-08 | $240.29 | $264.19 | 74,700 | — | — |
| 2022-07-07 | $242.54 | $266.66 | 76,800 | — | — |
| 2022-07-06 | $245.30 | $269.70 | 75,500 | — | — |
| 2022-07-05 | $246.16 | $270.64 | 135,500 | — | — |
| 2022-07-01 | $239.58 | $263.41 | 180,000 | — | — |
| 2022-06-30 | $241.83 | $265.88 | 97,400 | — | — |
| 2022-06-29 | $241.23 | $264.83 | 91,600 | — | — |
| 2022-06-28 | $237.94 | $261.21 | 116,500 | — | — |
| 2022-06-27 | $245.42 | $269.42 | 103,700 | — | — |
| 2022-06-24 | $249.41 | $273.81 | 120,700 | — | — |
| 2022-06-23 | $242.21 | $265.90 | 101,700 | — | — |
| 2022-06-22 | $233.85 | $256.72 | 202,400 | — | — |
| 2022-06-21 | $230.72 | $253.29 | 114,200 | — | — |
| 2022-06-17 | $228.40 | $250.74 | 190,200 | — | — |
| 2022-06-16 | $223.60 | $245.47 | 175,400 | — | — |
| 2022-06-15 | $234.50 | $257.44 | 215,500 | — | — |
| 2022-06-14 | $229.51 | $251.96 | 299,800 | — | — |
| 2022-06-13 | $223.97 | $245.88 | 164,000 | — | — |
| 2022-06-10 | $229.28 | $251.71 | 149,700 | — | — |
| 2022-06-09 | $238.59 | $261.93 | 101,800 | — | — |
| 2022-06-08 | $241.98 | $265.65 | 77,000 | — | — |
| 2022-06-07 | $246.83 | $270.97 | 103,200 | — | — |
| 2022-06-06 | $242.52 | $266.24 | 87,800 | — | — |
| 2022-06-03 | $245.60 | $269.62 | 85,600 | — | — |
| 2022-06-02 | $253.37 | $278.15 | 96,600 | — | — |
| 2022-06-01 | $245.92 | $269.97 | 138,900 | — | — |
| 2022-05-31 | $257.03 | $282.17 | 166,700 | — | — |
| 2022-05-27 | $262.84 | $288.55 | 73,200 | — | — |
| 2022-05-26 | $254.43 | $279.32 | 78,400 | — | — |
| 2022-05-25 | $247.46 | $271.66 | 104,900 | — | — |
| 2022-05-24 | $241.56 | $265.19 | 112,600 | — | — |
| 2022-05-23 | $247.25 | $271.43 | 105,000 | — | — |
| 2022-05-20 | $243.99 | $267.85 | 145,400 | — | — |
| 2022-05-19 | $237.10 | $260.29 | 159,600 | — | — |
| 2022-05-18 | $231.24 | $253.86 | 104,100 | — | — |
| 2022-05-17 | $241.58 | $265.21 | 158,400 | — | — |
| 2022-05-16 | $238.13 | $261.42 | 167,400 | — | — |
| 2022-05-13 | $242.95 | $266.71 | 518,500 | — | — |
| 2022-05-12 | $233.16 | $255.97 | 200,400 | — | — |
| 2022-05-11 | $233.94 | $256.82 | 125,200 | — | — |
| 2022-05-10 | $238.59 | $261.93 | 172,500 | — | — |
| 2022-05-09 | $234.42 | $257.35 | 168,400 | — | — |
| 2022-05-06 | $246.08 | $270.15 | 132,100 | — | — |
| 2022-05-05 | $252.71 | $277.43 | 115,500 | — | — |
| 2022-05-04 | $261.70 | $287.30 | 123,800 | — | — |
| 2022-05-03 | $254.29 | $279.16 | 130,000 | — | — |
| 2022-05-02 | $252.81 | $277.54 | 177,600 | — | — |
| 2022-04-29 | $253.23 | $278.00 | 273,000 | — | — |
| 2022-04-28 | $268.31 | $294.55 | 122,300 | — | — |
| 2022-04-27 | $264.83 | $290.73 | 107,600 | — | — |
| 2022-04-26 | $264.54 | $290.42 | 101,700 | — | — |
| 2022-04-25 | $272.51 | $299.16 | 114,600 | — | — |
| 2022-04-22 | $265.88 | $291.89 | 104,800 | — | — |
| 2022-04-21 | $275.11 | $302.02 | 166,200 | — | — |
| 2022-04-20 | $282.70 | $310.35 | 72,800 | — | — |
| 2022-04-19 | $280.08 | $307.48 | 66,400 | — | — |
| 2022-04-18 | $273.46 | $300.21 | 174,300 | — | — |
| 2022-04-14 | $273.92 | $300.71 | 169,700 | — | — |
| 2022-04-13 | $278.61 | $305.86 | 621,200 | — | — |
| 2022-04-12 | $262.67 | $288.36 | 101,100 | — | — |
| 2022-04-11 | $267.76 | $293.95 | 98,900 | — | — |
| 2022-04-08 | $283.06 | $310.75 | 94,400 | — | — |
| 2022-04-07 | $291.12 | $319.59 | 181,700 | — | — |
| 2022-04-06 | $280.69 | $308.14 | 138,000 | — | — |
| 2022-04-05 | $281.32 | $308.84 | 258,600 | — | — |
| 2022-04-04 | $274.15 | $300.96 | 157,300 | — | — |
| 2022-04-01 | $270.63 | $297.10 | 108,000 | — | — |
| 2022-03-31 | $273.17 | $299.89 | 112,900 | — | — |
| 2022-03-30 | $279.04 | $305.94 | 204,400 | — | — |
| 2022-03-29 | $279.88 | $306.86 | 156,000 | — | — |
| 2022-03-28 | $274.32 | $300.76 | 60,300 | — | — |
| 2022-03-25 | $267.98 | $293.81 | 105,600 | — | — |
| 2022-03-24 | $268.66 | $294.56 | 98,600 | — | — |
| 2022-03-23 | $268.57 | $294.46 | 59,500 | — | — |
| 2022-03-22 | $279.60 | $306.55 | 113,900 | — | — |
| 2022-03-21 | $281.01 | $308.10 | 169,900 | — | — |
| 2022-03-18 | $282.53 | $309.76 | 178,700 | — | — |
| 2022-03-17 | $275.84 | $302.43 | 128,700 | — | — |
| 2022-03-16 | $269.51 | $295.49 | 188,000 | — | — |
| 2022-03-15 | $262.42 | $287.72 | 127,900 | — | — |
| 2022-03-14 | $259.37 | $284.37 | 152,900 | — | — |
| 2022-03-11 | $260.55 | $285.67 | 135,600 | — | — |
| 2022-03-10 | $262.91 | $288.25 | 142,600 | — | — |
| 2022-03-09 | $269.65 | $295.64 | 147,100 | — | — |
| 2022-03-08 | $256.00 | $280.68 | 180,400 | — | — |
| 2022-03-07 | $255.56 | $280.19 | 164,900 | — | — |
| 2022-03-04 | $267.18 | $292.93 | 93,500 | — | — |
| 2022-03-03 | $270.70 | $296.79 | 105,000 | — | — |
| 2022-03-02 | $271.06 | $297.19 | 277,000 | — | — |
| 2022-03-01 | $269.96 | $295.98 | 252,900 | — | — |
| 2022-02-28 | $280.65 | $307.70 | 258,400 | — | — |
| 2022-02-25 | $281.60 | $308.74 | 190,700 | — | — |
| 2022-02-24 | $267.42 | $293.20 | 226,700 | — | — |
| 2022-02-23 | $264.55 | $290.05 | 107,100 | — | — |
| 2022-02-22 | $270.16 | $296.20 | 112,300 | — | — |
| 2022-02-18 | $273.89 | $300.29 | 88,400 | — | — |
| 2022-02-17 | $273.75 | $300.14 | 60,900 | — | — |
| 2022-02-16 | $280.50 | $307.54 | 115,800 | — | — |
| 2022-02-15 | $281.93 | $309.11 | 127,600 | — | — |
| 2022-02-14 | $277.49 | $304.24 | 176,500 | — | — |
| 2022-02-11 | $285.63 | $313.16 | 149,600 | — | — |
| 2022-02-10 | $294.77 | $323.18 | 177,200 | — | — |
| 2022-02-09 | $296.14 | $324.69 | 116,800 | — | — |
| 2022-02-08 | $290.87 | $318.91 | 110,000 | — | — |
| 2022-02-07 | $293.16 | $321.42 | 156,500 | — | — |
| 2022-02-04 | $294.93 | $323.36 | 138,500 | — | — |
| 2022-02-03 | $291.09 | $319.15 | 187,500 | — | — |
| 2022-02-02 | $295.07 | $323.51 | 195,800 | — | — |
| 2022-02-01 | $288.37 | $316.17 | 141,200 | — | — |
| 2022-01-31 | $287.41 | $315.11 | 234,200 | — | — |
| 2022-01-28 | $275.33 | $301.87 | 133,000 | — | — |
| 2022-01-27 | $263.95 | $289.39 | 182,100 | — | — |
| 2022-01-26 | $265.72 | $291.33 | 171,000 | — | — |
| 2022-01-25 | $272.26 | $298.50 | 190,800 | — | — |
| 2022-01-24 | $282.29 | $309.50 | 273,200 | — | — |
| 2022-01-21 | $279.14 | $306.05 | 109,800 | — | — |
| 2022-01-20 | $285.16 | $312.65 | 121,400 | — | — |
| 2022-01-19 | $289.21 | $317.09 | 118,900 | — | — |
| 2022-01-18 | $294.96 | $323.39 | 187,000 | — | — |
| 2022-01-14 | $296.19 | $324.74 | 166,800 | — | — |
| 2022-01-13 | $298.86 | $327.67 | 278,700 | — | — |
| 2022-01-12 | $315.95 | $346.41 | 1,262,400 | — | — |
| 2022-01-11 | $306.23 | $335.75 | 187,100 | — | — |
| 2022-01-10 | $303.28 | $332.51 | 128,300 | — | — |
| 2022-01-07 | $309.19 | $338.99 | 97,000 | — | — |
| 2022-01-06 | $316.51 | $347.02 | 123,900 | — | — |
| 2022-01-05 | $321.32 | $351.90 | 147,600 | — | — |
| 2022-01-04 | $336.03 | $368.01 | 154,900 | — | — |
| 2022-01-03 | $336.00 | $367.98 | 164,600 | — | — |