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
- 1997-02-04 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 | $238.35 | $300.34 | 284,600 | — | — |
| 2022-12-29 | $237.94 | $299.82 | 265,200 | — | — |
| 2022-12-28 | $232.34 | $292.77 | 340,500 | — | — |
| 2022-12-27 | $238.11 | $300.04 | 286,800 | — | — |
| 2022-12-23 | $241.06 | $303.75 | 228,600 | — | — |
| 2022-12-22 | $241.75 | $302.22 | 321,300 | — | — |
| 2022-12-21 | $242.39 | $303.02 | 389,600 | — | — |
| 2022-12-20 | $243.12 | $303.93 | 436,000 | — | — |
| 2022-12-19 | $245.90 | $307.40 | 450,500 | — | — |
| 2022-12-16 | $251.21 | $314.04 | 654,900 | — | — |
| 2022-12-15 | $256.45 | $320.59 | 531,800 | — | — |
| 2022-12-14 | $262.12 | $327.68 | 420,800 | — | — |
| 2022-12-13 | $266.94 | $333.71 | 539,900 | — | — |
| 2022-12-12 | $261.70 | $327.16 | 582,700 | — | — |
| 2022-12-09 | $258.64 | $323.33 | 884,300 | — | — |
| 2022-12-08 | $251.21 | $314.04 | 869,500 | — | — |
| 2022-12-07 | $246.92 | $308.68 | 503,200 | — | — |
| 2022-12-06 | $246.68 | $308.38 | 438,700 | — | — |
| 2022-12-05 | $250.13 | $312.69 | 531,600 | — | — |
| 2022-12-02 | $256.51 | $320.67 | 369,700 | — | — |
| 2022-12-01 | $258.83 | $323.57 | 405,700 | — | — |
| 2022-11-30 | $257.54 | $321.96 | 672,900 | — | — |
| 2022-11-29 | $256.30 | $320.41 | 500,300 | — | — |
| 2022-11-28 | $258.80 | $323.53 | 588,200 | — | — |
| 2022-11-25 | $265.72 | $332.18 | 200,200 | — | — |
| 2022-11-23 | $255.88 | $319.88 | 355,700 | — | — |
| 2022-11-22 | $260.42 | $325.56 | 1,444,100 | — | — |
| 2022-11-21 | $249.45 | $311.84 | 1,404,400 | — | — |
| 2022-11-18 | $243.36 | $304.23 | 460,900 | — | — |
| 2022-11-17 | $237.79 | $297.27 | 417,800 | — | — |
| 2022-11-16 | $238.30 | $297.90 | 233,500 | — | — |
| 2022-11-15 | $241.98 | $302.50 | 321,000 | — | — |
| 2022-11-14 | $235.55 | $294.47 | 298,400 | — | — |
| 2022-11-11 | $240.46 | $300.60 | 605,700 | — | — |
| 2022-11-10 | $230.26 | $287.85 | 476,100 | — | — |
| 2022-11-09 | $215.97 | $269.99 | 308,600 | — | — |
| 2022-11-08 | $219.38 | $274.25 | 244,600 | — | — |
| 2022-11-07 | $216.30 | $270.40 | 269,600 | — | — |
| 2022-11-04 | $215.55 | $269.46 | 240,100 | — | — |
| 2022-11-03 | $212.60 | $265.78 | 327,500 | — | — |
| 2022-11-02 | $214.26 | $267.85 | 261,700 | — | — |
| 2022-11-01 | $220.74 | $275.95 | 207,100 | — | — |
| 2022-10-31 | $219.13 | $273.94 | 459,700 | — | — |
| 2022-10-28 | $216.70 | $270.90 | 209,700 | — | — |
| 2022-10-27 | $213.15 | $266.46 | 326,000 | — | — |
| 2022-10-26 | $217.45 | $271.84 | 372,400 | — | — |
| 2022-10-25 | $219.10 | $273.90 | 316,800 | — | — |
| 2022-10-24 | $215.11 | $268.91 | 763,000 | — | — |
| 2022-10-21 | $211.96 | $264.98 | 1,907,600 | — | — |
| 2022-10-20 | $207.67 | $259.61 | 386,300 | — | — |
| 2022-10-19 | $211.44 | $264.33 | 547,600 | — | — |
| 2022-10-18 | $215.26 | $269.10 | 502,000 | — | — |
| 2022-10-17 | $216.80 | $271.03 | 507,900 | — | — |
| 2022-10-14 | $221.37 | $276.74 | 425,100 | — | — |
| 2022-10-13 | $224.69 | $280.89 | 317,300 | — | — |
| 2022-10-12 | $221.06 | $276.35 | 271,400 | — | — |
| 2022-10-11 | $216.40 | $270.53 | 752,200 | — | — |
| 2022-10-10 | $217.35 | $271.71 | 203,200 | — | — |
| 2022-10-07 | $219.49 | $274.39 | 221,700 | — | — |
| 2022-10-06 | $220.87 | $276.11 | 327,500 | — | — |
| 2022-10-05 | $223.73 | $279.69 | 381,700 | — | — |
| 2022-10-04 | $225.04 | $281.33 | 403,500 | — | — |
| 2022-10-03 | $213.69 | $264.75 | 685,400 | — | — |
| 2022-09-30 | $215.64 | $267.17 | 743,500 | — | — |
| 2022-09-29 | $213.55 | $264.58 | 1,556,000 | — | — |
| 2022-09-28 | $210.29 | $260.54 | 780,900 | — | — |
| 2022-09-27 | $203.87 | $252.58 | 377,500 | — | — |
| 2022-09-26 | $203.91 | $252.63 | 646,400 | — | — |
| 2022-09-23 | $208.17 | $257.91 | 551,500 | — | — |
| 2022-09-22 | $211.66 | $262.24 | 680,800 | — | — |
| 2022-09-21 | $219.98 | $272.54 | 510,700 | — | — |
| 2022-09-20 | $226.50 | $280.62 | 341,600 | — | — |
| 2022-09-19 | $225.47 | $279.35 | 349,900 | — | — |
| 2022-09-16 | $222.11 | $275.18 | 623,500 | — | — |
| 2022-09-15 | $229.98 | $284.93 | 339,800 | — | — |
| 2022-09-14 | $231.95 | $287.37 | 427,300 | — | — |
| 2022-09-13 | $229.58 | $284.44 | 453,400 | — | — |
| 2022-09-12 | $239.25 | $296.42 | 325,100 | — | — |
| 2022-09-09 | $234.99 | $291.14 | 293,500 | — | — |
| 2022-09-08 | $227.38 | $281.71 | 245,000 | — | — |
| 2022-09-07 | $229.14 | $283.89 | 340,500 | — | — |
| 2022-09-06 | $220.25 | $272.88 | 326,000 | — | — |
| 2022-09-02 | $222.00 | $275.05 | 218,600 | — | — |
| 2022-09-01 | $222.76 | $275.99 | 289,000 | — | — |
| 2022-08-31 | $224.68 | $278.37 | 316,100 | — | — |
| 2022-08-30 | $225.56 | $279.46 | 348,700 | — | — |
| 2022-08-29 | $227.71 | $282.12 | 195,800 | — | — |
| 2022-08-26 | $229.00 | $283.72 | 189,800 | — | — |
| 2022-08-25 | $238.40 | $295.36 | 197,000 | — | — |
| 2022-08-24 | $235.18 | $291.38 | 299,500 | — | — |
| 2022-08-23 | $234.59 | $290.64 | 206,100 | — | — |
| 2022-08-22 | $229.37 | $284.18 | 217,200 | — | — |
| 2022-08-19 | $238.25 | $295.18 | 216,500 | — | — |
| 2022-08-18 | $242.64 | $300.62 | 207,900 | — | — |
| 2022-08-17 | $243.71 | $301.94 | 209,600 | — | — |
| 2022-08-16 | $248.15 | $307.44 | 203,600 | — | — |
| 2022-08-15 | $244.17 | $302.51 | 247,800 | — | — |
| 2022-08-12 | $244.03 | $302.34 | 274,900 | — | — |
| 2022-08-11 | $240.13 | $297.51 | 193,700 | — | — |
| 2022-08-10 | $241.10 | $298.71 | 233,900 | — | — |
| 2022-08-09 | $233.72 | $289.57 | 358,500 | — | — |
| 2022-08-08 | $233.00 | $288.67 | 188,200 | — | — |
| 2022-08-05 | $233.50 | $289.29 | 280,000 | — | — |
| 2022-08-04 | $236.82 | $293.41 | 486,600 | — | — |
| 2022-08-03 | $241.31 | $298.97 | 308,300 | — | — |
| 2022-08-02 | $238.40 | $295.36 | 205,300 | — | — |
| 2022-08-01 | $238.59 | $295.60 | 169,900 | — | — |
| 2022-07-29 | $237.13 | $293.79 | 211,700 | — | — |
| 2022-07-28 | $235.45 | $291.71 | 172,200 | — | — |
| 2022-07-27 | $234.61 | $290.67 | 192,000 | — | — |
| 2022-07-26 | $228.66 | $283.30 | 242,200 | — | — |
| 2022-07-25 | $231.68 | $287.04 | 236,700 | — | — |
| 2022-07-22 | $230.69 | $285.81 | 289,600 | — | — |
| 2022-07-21 | $230.95 | $286.13 | 205,300 | — | — |
| 2022-07-20 | $230.21 | $285.22 | 359,900 | — | — |
| 2022-07-19 | $227.32 | $281.64 | 311,900 | — | — |
| 2022-07-18 | $218.03 | $270.13 | 237,400 | — | — |
| 2022-07-15 | $216.59 | $268.34 | 475,600 | — | — |
| 2022-07-14 | $209.21 | $259.20 | 390,500 | — | — |
| 2022-07-13 | $212.27 | $262.99 | 300,400 | — | — |
| 2022-07-12 | $211.14 | $261.59 | 695,200 | — | — |
| 2022-07-11 | $209.92 | $260.08 | 512,900 | — | — |
| 2022-07-08 | $216.12 | $267.76 | 560,200 | — | — |
| 2022-07-07 | $219.51 | $271.96 | 669,600 | — | — |
| 2022-07-06 | $216.36 | $268.06 | 398,200 | — | — |
| 2022-07-05 | $223.87 | $277.36 | 253,300 | — | — |
| 2022-07-01 | $223.15 | $276.47 | 340,100 | — | — |
| 2022-06-30 | $218.05 | $270.15 | 509,100 | — | — |
| 2022-06-29 | $223.52 | $276.93 | 252,300 | — | — |
| 2022-06-28 | $227.55 | $281.92 | 176,700 | — | — |
| 2022-06-27 | $231.87 | $287.27 | 263,100 | — | — |
| 2022-06-24 | $232.34 | $287.86 | 463,900 | — | — |
| 2022-06-23 | $225.45 | $276.95 | 344,400 | — | — |
| 2022-06-22 | $221.68 | $272.32 | 280,800 | — | — |
| 2022-06-21 | $223.27 | $274.28 | 243,000 | — | — |
| 2022-06-17 | $226.82 | $278.64 | 385,500 | — | — |
| 2022-06-16 | $219.69 | $269.88 | 365,400 | — | — |
| 2022-06-15 | $231.90 | $284.88 | 396,200 | — | — |
| 2022-06-14 | $230.86 | $283.60 | 429,500 | — | — |
| 2022-06-13 | $228.16 | $280.28 | 611,900 | — | — |
| 2022-06-10 | $248.65 | $305.45 | 870,000 | — | — |
| 2022-06-09 | $245.50 | $301.58 | 604,400 | — | — |
| 2022-06-08 | $256.51 | $315.11 | 312,200 | — | — |
| 2022-06-07 | $257.69 | $316.56 | 536,100 | — | — |
| 2022-06-06 | $260.10 | $319.52 | 389,600 | — | — |
| 2022-06-03 | $257.17 | $315.92 | 217,700 | — | — |
| 2022-06-02 | $256.35 | $314.91 | 253,400 | — | — |
| 2022-06-01 | $250.19 | $307.35 | 273,400 | — | — |
| 2022-05-31 | $252.21 | $309.83 | 552,900 | — | — |
| 2022-05-27 | $252.94 | $310.72 | 470,500 | — | — |
| 2022-05-26 | $253.66 | $311.61 | 323,100 | — | — |
| 2022-05-25 | $242.16 | $297.48 | 504,700 | — | — |
| 2022-05-24 | $237.65 | $291.94 | 541,900 | — | — |
| 2022-05-23 | $239.93 | $294.74 | 515,500 | — | — |
| 2022-05-20 | $234.09 | $287.57 | 450,500 | — | — |
| 2022-05-19 | $234.16 | $287.65 | 454,000 | — | — |
| 2022-05-18 | $229.38 | $281.78 | 223,200 | — | — |
| 2022-05-17 | $235.23 | $288.97 | 427,300 | — | — |
| 2022-05-16 | $231.36 | $284.21 | 395,000 | — | — |
| 2022-05-13 | $237.07 | $291.23 | 292,800 | — | — |
| 2022-05-12 | $231.23 | $284.05 | 422,000 | — | — |
| 2022-05-11 | $230.02 | $282.57 | 307,900 | — | — |
| 2022-05-10 | $241.18 | $296.28 | 492,000 | — | — |
| 2022-05-09 | $235.73 | $289.58 | 301,300 | — | — |
| 2022-05-06 | $248.47 | $305.23 | 312,500 | — | — |
| 2022-05-05 | $249.78 | $306.84 | 287,600 | — | — |
| 2022-05-04 | $260.97 | $320.59 | 344,300 | — | — |
| 2022-05-03 | $254.08 | $312.12 | 311,000 | — | — |
| 2022-05-02 | $255.02 | $313.28 | 397,500 | — | — |
| 2022-04-29 | $254.16 | $312.22 | 288,600 | — | — |
| 2022-04-28 | $258.03 | $316.98 | 455,400 | — | — |
| 2022-04-27 | $257.98 | $316.92 | 365,600 | — | — |
| 2022-04-26 | $254.39 | $312.51 | 402,800 | — | — |
| 2022-04-25 | $263.52 | $323.72 | 618,900 | — | — |
| 2022-04-22 | $250.71 | $307.98 | 385,200 | — | — |
| 2022-04-21 | $255.81 | $314.25 | 385,200 | — | — |
| 2022-04-20 | $260.38 | $319.86 | 385,200 | — | — |
| 2022-04-19 | $265.23 | $325.82 | 268,500 | — | — |
| 2022-04-18 | $259.48 | $318.76 | 229,800 | — | — |
| 2022-04-14 | $260.48 | $319.99 | 291,700 | — | — |
| 2022-04-13 | $257.60 | $316.45 | 421,900 | — | — |
| 2022-04-12 | $246.88 | $303.28 | 272,600 | — | — |
| 2022-04-11 | $245.68 | $301.81 | 243,700 | — | — |
| 2022-04-08 | $244.53 | $300.39 | 275,900 | — | — |
| 2022-04-07 | $248.89 | $305.75 | 340,400 | — | — |
| 2022-04-06 | $249.69 | $306.73 | 283,700 | — | — |
| 2022-04-05 | $254.53 | $312.68 | 217,600 | — | — |
| 2022-04-04 | $257.68 | $316.55 | 362,300 | — | — |
| 2022-04-01 | $259.31 | $318.55 | 256,600 | — | — |
| 2022-03-31 | $260.27 | $319.73 | 312,100 | — | — |
| 2022-03-30 | $264.36 | $324.75 | 282,100 | — | — |
| 2022-03-29 | $268.14 | $329.40 | 469,400 | — | — |
| 2022-03-28 | $259.24 | $316.12 | 404,700 | — | — |
| 2022-03-25 | $258.44 | $315.14 | 407,500 | — | — |
| 2022-03-24 | $258.62 | $315.36 | 247,600 | — | — |
| 2022-03-23 | $255.42 | $311.46 | 572,500 | — | — |
| 2022-03-22 | $263.44 | $321.24 | 457,200 | — | — |
| 2022-03-21 | $262.80 | $320.46 | 670,500 | — | — |
| 2022-03-18 | $272.10 | $331.80 | 599,000 | — | — |
| 2022-03-17 | $268.89 | $327.88 | 365,900 | — | — |
| 2022-03-16 | $267.84 | $326.60 | 594,800 | — | — |
| 2022-03-15 | $249.16 | $303.83 | 1,135,200 | — | — |
| 2022-03-14 | $242.00 | $295.09 | 878,500 | — | — |
| 2022-03-11 | $241.46 | $294.44 | 420,300 | — | — |
| 2022-03-10 | $244.02 | $297.56 | 589,900 | — | — |
| 2022-03-09 | $237.18 | $289.22 | 382,800 | — | — |
| 2022-03-08 | $231.07 | $281.77 | 499,800 | — | — |
| 2022-03-07 | $224.50 | $273.76 | 705,500 | — | — |
| 2022-03-04 | $243.50 | $296.92 | 664,600 | — | — |
| 2022-03-03 | $251.88 | $307.14 | 625,700 | — | — |
| 2022-03-02 | $263.88 | $321.78 | 738,600 | — | — |
| 2022-03-01 | $251.95 | $307.23 | 464,300 | — | — |
| 2022-02-28 | $260.55 | $317.71 | 547,400 | — | — |
| 2022-02-25 | $266.89 | $325.45 | 569,900 | — | — |
| 2022-02-24 | $262.48 | $320.07 | 523,200 | — | — |
| 2022-02-23 | $256.85 | $313.20 | 297,400 | — | — |
| 2022-02-22 | $263.93 | $321.84 | 489,900 | — | — |
| 2022-02-18 | $266.00 | $324.36 | 408,300 | — | — |
| 2022-02-17 | $266.29 | $324.71 | 436,500 | — | — |
| 2022-02-16 | $275.46 | $335.90 | 423,300 | — | — |
| 2022-02-15 | $277.83 | $338.79 | 348,300 | — | — |
| 2022-02-14 | $271.44 | $330.99 | 627,000 | — | — |
| 2022-02-11 | $271.86 | $331.51 | 361,500 | — | — |
| 2022-02-10 | $278.96 | $340.16 | 369,100 | — | — |
| 2022-02-09 | $279.25 | $340.52 | 508,300 | — | — |
| 2022-02-08 | $277.55 | $338.44 | 707,500 | — | — |
| 2022-02-07 | $277.04 | $337.82 | 335,900 | — | — |
| 2022-02-04 | $275.33 | $335.74 | 378,700 | — | — |
| 2022-02-03 | $274.26 | $334.43 | 295,100 | — | — |
| 2022-02-02 | $274.76 | $335.04 | 361,100 | — | — |
| 2022-02-01 | $278.37 | $339.44 | 377,500 | — | — |
| 2022-01-31 | $277.10 | $337.90 | 466,100 | — | — |
| 2022-01-28 | $272.44 | $332.21 | 274,900 | — | — |
| 2022-01-27 | $265.99 | $324.35 | 431,700 | — | — |
| 2022-01-26 | $272.70 | $332.53 | 449,500 | — | — |
| 2022-01-25 | $280.28 | $341.77 | 374,700 | — | — |
| 2022-01-24 | $283.75 | $346.00 | 553,300 | — | — |
| 2022-01-21 | $279.16 | $340.41 | 593,000 | — | — |
| 2022-01-20 | $283.71 | $345.96 | 467,700 | — | — |
| 2022-01-19 | $287.84 | $350.99 | 554,200 | — | — |
| 2022-01-18 | $298.40 | $363.87 | 466,300 | — | — |
| 2022-01-14 | $303.80 | $370.45 | 695,400 | — | — |
| 2022-01-13 | $297.48 | $362.75 | 360,700 | — | — |
| 2022-01-12 | $304.66 | $371.50 | 590,300 | — | — |
| 2022-01-11 | $299.95 | $365.76 | 583,200 | — | — |
| 2022-01-10 | $296.84 | $361.97 | 923,600 | — | — |
| 2022-01-07 | $308.12 | $375.72 | 372,500 | — | — |
| 2022-01-06 | $315.08 | $384.21 | 346,200 | — | — |
| 2022-01-05 | $308.19 | $375.81 | 350,000 | — | — |
| 2022-01-04 | $317.36 | $386.99 | 450,300 | — | — |
| 2022-01-03 | $321.97 | $392.61 | 460,500 | — | — |