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
- 1996-01-25 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 | $192.30 | $202.39 | 86,500 | — | — |
| 2022-12-29 | $193.79 | $203.96 | 102,100 | — | — |
| 2022-12-28 | $189.94 | $199.91 | 150,600 | — | — |
| 2022-12-27 | $191.70 | $201.76 | 90,600 | — | — |
| 2022-12-23 | $194.67 | $204.89 | 63,500 | — | — |
| 2022-12-22 | $193.88 | $204.05 | 115,100 | — | — |
| 2022-12-21 | $198.22 | $208.62 | 163,000 | — | — |
| 2022-12-20 | $194.11 | $204.30 | 220,900 | — | — |
| 2022-12-19 | $198.20 | $208.60 | 251,000 | — | — |
| 2022-12-16 | $198.91 | $209.35 | 276,300 | — | — |
| 2022-12-15 | $201.32 | $211.88 | 244,100 | — | — |
| 2022-12-14 | $206.73 | $217.58 | 194,100 | — | — |
| 2022-12-13 | $205.43 | $216.21 | 288,400 | — | — |
| 2022-12-12 | $203.41 | $214.08 | 185,500 | — | — |
| 2022-12-09 | $197.20 | $207.55 | 101,800 | — | — |
| 2022-12-08 | $198.89 | $209.33 | 164,400 | — | — |
| 2022-12-07 | $195.72 | $205.99 | 231,800 | — | — |
| 2022-12-06 | $193.83 | $204.00 | 137,300 | — | — |
| 2022-12-05 | $196.64 | $206.96 | 154,200 | — | — |
| 2022-12-02 | $198.88 | $209.32 | 217,400 | — | — |
| 2022-12-01 | $202.16 | $212.77 | 430,600 | — | — |
| 2022-11-30 | $194.17 | $204.36 | 284,100 | — | — |
| 2022-11-29 | $186.75 | $196.55 | 137,900 | — | — |
| 2022-11-28 | $188.62 | $198.52 | 147,400 | — | — |
| 2022-11-25 | $191.88 | $201.95 | 51,400 | — | — |
| 2022-11-23 | $191.99 | $202.07 | 145,500 | — | — |
| 2022-11-22 | $193.47 | $203.62 | 164,700 | — | — |
| 2022-11-21 | $194.79 | $205.01 | 195,700 | — | — |
| 2022-11-18 | $197.34 | $207.70 | 176,200 | — | — |
| 2022-11-17 | $200.66 | $211.19 | 278,800 | — | — |
| 2022-11-16 | $202.65 | $213.28 | 307,600 | — | — |
| 2022-11-15 | $202.86 | $213.51 | 515,700 | — | — |
| 2022-11-14 | $195.68 | $205.95 | 282,900 | — | — |
| 2022-11-11 | $199.05 | $209.50 | 459,500 | — | — |
| 2022-11-10 | $201.62 | $212.20 | 870,000 | — | — |
| 2022-11-09 | $167.76 | $176.56 | 379,300 | — | — |
| 2022-11-08 | $171.78 | $180.79 | 396,900 | — | — |
| 2022-11-07 | $167.00 | $175.76 | 396,000 | — | — |
| 2022-11-04 | $172.96 | $182.04 | 531,600 | — | — |
| 2022-11-03 | $180.12 | $189.57 | 218,700 | — | — |
| 2022-11-02 | $180.17 | $189.62 | 545,500 | — | — |
| 2022-11-01 | $185.63 | $195.37 | 366,100 | — | — |
| 2022-10-31 | $189.89 | $199.86 | 280,200 | — | — |
| 2022-10-28 | $192.22 | $202.31 | 146,200 | — | — |
| 2022-10-27 | $192.22 | $202.31 | 148,300 | — | — |
| 2022-10-26 | $194.11 | $204.30 | 192,200 | — | — |
| 2022-10-25 | $196.18 | $206.48 | 254,600 | — | — |
| 2022-10-24 | $192.93 | $203.05 | 211,700 | — | — |
| 2022-10-21 | $191.72 | $201.78 | 105,900 | — | — |
| 2022-10-20 | $190.00 | $199.97 | 186,900 | — | — |
| 2022-10-19 | $189.60 | $199.55 | 155,200 | — | — |
| 2022-10-18 | $190.95 | $200.97 | 177,600 | — | — |
| 2022-10-17 | $188.00 | $197.87 | 240,100 | — | — |
| 2022-10-14 | $181.98 | $191.53 | 124,700 | — | — |
| 2022-10-13 | $185.44 | $195.17 | 254,600 | — | — |
| 2022-10-12 | $184.26 | $193.93 | 185,400 | — | — |
| 2022-10-11 | $185.50 | $195.23 | 232,700 | — | — |
| 2022-10-10 | $186.71 | $196.51 | 281,900 | — | — |
| 2022-10-07 | $193.55 | $203.71 | 158,800 | — | — |
| 2022-10-06 | $201.52 | $212.10 | 155,000 | — | — |
| 2022-10-05 | $198.56 | $208.98 | 92,000 | — | — |
| 2022-10-04 | $200.06 | $210.56 | 208,700 | — | — |
| 2022-10-03 | $192.60 | $202.71 | 144,500 | — | — |
| 2022-09-30 | $188.24 | $198.12 | 177,700 | — | — |
| 2022-09-29 | $192.27 | $202.36 | 167,800 | — | — |
| 2022-09-28 | $194.42 | $204.62 | 201,000 | — | — |
| 2022-09-27 | $190.55 | $200.55 | 180,500 | — | — |
| 2022-09-26 | $188.81 | $198.72 | 199,000 | — | — |
| 2022-09-23 | $189.39 | $199.33 | 170,000 | — | — |
| 2022-09-22 | $189.66 | $199.61 | 263,000 | — | — |
| 2022-09-21 | $192.48 | $202.58 | 135,100 | — | — |
| 2022-09-20 | $194.37 | $204.57 | 197,400 | — | — |
| 2022-09-19 | $200.81 | $211.35 | 166,000 | — | — |
| 2022-09-16 | $200.04 | $210.54 | 190,100 | — | — |
| 2022-09-15 | $202.07 | $212.67 | 121,200 | — | — |
| 2022-09-14 | $205.47 | $216.25 | 105,500 | — | — |
| 2022-09-13 | $206.61 | $217.45 | 219,800 | — | — |
| 2022-09-12 | $215.59 | $226.90 | 131,200 | — | — |
| 2022-09-09 | $212.43 | $223.58 | 105,800 | — | — |
| 2022-09-08 | $210.84 | $221.90 | 193,100 | — | — |
| 2022-09-07 | $207.97 | $218.88 | 306,600 | — | — |
| 2022-09-06 | $205.95 | $216.76 | 243,000 | — | — |
| 2022-09-02 | $208.68 | $219.63 | 126,300 | — | — |
| 2022-09-01 | $210.11 | $221.14 | 167,000 | — | — |
| 2022-08-31 | $213.37 | $224.57 | 245,600 | — | — |
| 2022-08-30 | $214.74 | $226.01 | 117,600 | — | — |
| 2022-08-29 | $213.73 | $224.95 | 149,800 | — | — |
| 2022-08-26 | $213.12 | $224.30 | 122,300 | — | — |
| 2022-08-25 | $220.69 | $232.27 | 134,800 | — | — |
| 2022-08-24 | $219.71 | $231.24 | 124,900 | — | — |
| 2022-08-23 | $217.45 | $228.86 | 132,400 | — | — |
| 2022-08-22 | $220.00 | $231.55 | 286,400 | — | — |
| 2022-08-19 | $221.94 | $233.59 | 341,400 | — | — |
| 2022-08-18 | $224.46 | $236.24 | 774,000 | — | — |
| 2022-08-17 | $228.54 | $240.53 | 452,600 | — | — |
| 2022-08-16 | $226.04 | $237.90 | 420,500 | — | — |
| 2022-08-15 | $232.06 | $244.24 | 378,100 | — | — |
| 2022-08-12 | $231.21 | $243.34 | 175,000 | — | — |
| 2022-08-11 | $223.99 | $235.74 | 190,100 | — | — |
| 2022-08-10 | $228.73 | $240.73 | 185,200 | — | — |
| 2022-08-09 | $218.75 | $230.23 | 92,800 | — | — |
| 2022-08-08 | $223.94 | $235.69 | 131,700 | — | — |
| 2022-08-05 | $221.06 | $232.66 | 98,500 | — | — |
| 2022-08-04 | $221.34 | $232.96 | 143,100 | — | — |
| 2022-08-03 | $221.16 | $232.77 | 134,900 | — | — |
| 2022-08-02 | $217.72 | $229.15 | 118,900 | — | — |
| 2022-08-01 | $217.38 | $228.79 | 203,600 | — | — |
| 2022-07-29 | $214.02 | $225.25 | 306,900 | — | — |
| 2022-07-28 | $209.33 | $220.32 | 240,900 | — | — |
| 2022-07-27 | $206.54 | $217.38 | 406,000 | — | — |
| 2022-07-26 | $200.18 | $210.69 | 191,800 | — | — |
| 2022-07-25 | $207.00 | $217.86 | 117,800 | — | — |
| 2022-07-22 | $208.67 | $219.62 | 168,300 | — | — |
| 2022-07-21 | $212.84 | $224.01 | 126,000 | — | — |
| 2022-07-20 | $211.50 | $222.60 | 268,100 | — | — |
| 2022-07-19 | $203.10 | $213.76 | 154,800 | — | — |
| 2022-07-18 | $198.85 | $209.29 | 242,000 | — | — |
| 2022-07-15 | $198.07 | $208.46 | 199,900 | — | — |
| 2022-07-14 | $196.22 | $206.52 | 369,200 | — | — |
| 2022-07-13 | $195.48 | $205.74 | 142,800 | — | — |
| 2022-07-12 | $196.94 | $207.28 | 146,700 | — | — |
| 2022-07-11 | $200.67 | $211.20 | 123,200 | — | — |
| 2022-07-08 | $204.82 | $215.57 | 98,700 | — | — |
| 2022-07-07 | $205.99 | $216.80 | 147,200 | — | — |
| 2022-07-06 | $202.06 | $212.66 | 301,400 | — | — |
| 2022-07-05 | $202.32 | $212.94 | 292,800 | — | — |
| 2022-07-01 | $193.20 | $203.34 | 161,400 | — | — |
| 2022-06-30 | $192.45 | $202.55 | 259,200 | — | — |
| 2022-06-29 | $198.00 | $208.39 | 131,900 | — | — |
| 2022-06-28 | $200.08 | $210.58 | 322,600 | — | — |
| 2022-06-27 | $203.59 | $214.27 | 218,400 | — | — |
| 2022-06-24 | $205.47 | $216.25 | 232,300 | — | — |
| 2022-06-23 | $200.88 | $211.42 | 284,200 | — | — |
| 2022-06-22 | $198.03 | $208.42 | 229,800 | — | — |
| 2022-06-21 | $198.14 | $208.54 | 190,400 | — | — |
| 2022-06-17 | $192.55 | $202.65 | 187,200 | — | — |
| 2022-06-16 | $186.78 | $196.58 | 279,700 | — | — |
| 2022-06-15 | $192.93 | $203.05 | 231,100 | — | — |
| 2022-06-14 | $188.63 | $198.53 | 194,100 | — | — |
| 2022-06-13 | $190.03 | $200.00 | 189,500 | — | — |
| 2022-06-10 | $197.93 | $208.32 | 186,700 | — | — |
| 2022-06-09 | $203.14 | $213.80 | 145,500 | — | — |
| 2022-06-08 | $206.68 | $217.53 | 121,300 | — | — |
| 2022-06-07 | $208.43 | $219.37 | 208,100 | — | — |
| 2022-06-06 | $202.91 | $213.56 | 230,900 | — | — |
| 2022-06-03 | $199.87 | $210.36 | 120,400 | — | — |
| 2022-06-02 | $204.31 | $215.03 | 213,100 | — | — |
| 2022-06-01 | $197.96 | $208.35 | 241,200 | — | — |
| 2022-05-31 | $198.72 | $209.15 | 242,900 | — | — |
| 2022-05-27 | $202.65 | $213.28 | 161,400 | — | — |
| 2022-05-26 | $198.89 | $209.33 | 232,000 | — | — |
| 2022-05-25 | $194.45 | $204.65 | 273,100 | — | — |
| 2022-05-24 | $190.70 | $200.71 | 301,100 | — | — |
| 2022-05-23 | $192.79 | $202.91 | 201,700 | — | — |
| 2022-05-20 | $191.42 | $201.47 | 221,600 | — | — |
| 2022-05-19 | $192.67 | $202.78 | 300,300 | — | — |
| 2022-05-18 | $186.66 | $196.46 | 347,100 | — | — |
| 2022-05-17 | $193.01 | $203.14 | 296,000 | — | — |
| 2022-05-16 | $195.79 | $206.06 | 379,700 | — | — |
| 2022-05-13 | $202.86 | $213.51 | 291,600 | — | — |
| 2022-05-12 | $190.12 | $200.10 | 794,300 | — | — |
| 2022-05-11 | $182.69 | $192.28 | 338,100 | — | — |
| 2022-05-10 | $187.52 | $197.36 | 302,800 | — | — |
| 2022-05-09 | $184.58 | $194.27 | 574,500 | — | — |
| 2022-05-06 | $194.29 | $204.49 | 349,200 | — | — |
| 2022-05-05 | $195.68 | $205.95 | 368,700 | — | — |
| 2022-05-04 | $210.97 | $222.04 | 188,800 | — | — |
| 2022-05-03 | $206.94 | $217.80 | 178,300 | — | — |
| 2022-05-02 | $207.60 | $218.49 | 228,100 | — | — |
| 2022-04-29 | $206.41 | $217.24 | 280,400 | — | — |
| 2022-04-28 | $208.61 | $219.56 | 204,500 | — | — |
| 2022-04-27 | $201.20 | $211.76 | 161,800 | — | — |
| 2022-04-26 | $201.13 | $211.68 | 209,300 | — | — |
| 2022-04-25 | $208.00 | $218.92 | 305,000 | — | — |
| 2022-04-22 | $203.05 | $213.71 | 200,400 | — | — |
| 2022-04-21 | $205.14 | $215.91 | 182,400 | — | — |
| 2022-04-20 | $211.79 | $222.90 | 146,900 | — | — |
| 2022-04-19 | $212.64 | $223.80 | 282,400 | — | — |
| 2022-04-18 | $209.51 | $220.50 | 183,000 | — | — |
| 2022-04-14 | $214.00 | $225.23 | 228,300 | — | — |
| 2022-04-13 | $217.45 | $228.86 | 401,300 | — | — |
| 2022-04-12 | $214.24 | $225.48 | 289,000 | — | — |
| 2022-04-11 | $216.41 | $227.77 | 379,500 | — | — |
| 2022-04-08 | $221.79 | $233.43 | 216,100 | — | — |
| 2022-04-07 | $220.15 | $231.70 | 503,400 | — | — |
| 2022-04-06 | $223.80 | $235.54 | 379,700 | — | — |
| 2022-04-05 | $226.67 | $238.57 | 322,300 | — | — |
| 2022-04-04 | $232.83 | $245.05 | 425,800 | — | — |
| 2022-04-01 | $223.32 | $235.04 | 248,700 | — | — |
| 2022-03-31 | $219.00 | $230.49 | 188,300 | — | — |
| 2022-03-30 | $221.91 | $233.56 | 141,800 | — | — |
| 2022-03-29 | $224.70 | $236.49 | 384,700 | — | — |
| 2022-03-28 | $222.16 | $233.82 | 321,700 | — | — |
| 2022-03-25 | $217.57 | $228.99 | 134,900 | — | — |
| 2022-03-24 | $218.64 | $230.11 | 166,800 | — | — |
| 2022-03-23 | $216.20 | $227.55 | 149,300 | — | — |
| 2022-03-22 | $221.80 | $233.44 | 185,100 | — | — |
| 2022-03-21 | $217.96 | $229.40 | 204,700 | — | — |
| 2022-03-18 | $220.36 | $231.92 | 423,000 | — | — |
| 2022-03-17 | $213.99 | $225.22 | 169,200 | — | — |
| 2022-03-16 | $212.89 | $224.06 | 492,900 | — | — |
| 2022-03-15 | $205.90 | $216.71 | 443,100 | — | — |
| 2022-03-14 | $202.74 | $213.38 | 486,300 | — | — |
| 2022-03-11 | $209.36 | $220.35 | 195,600 | — | — |
| 2022-03-10 | $215.95 | $227.28 | 371,000 | — | — |
| 2022-03-09 | $222.58 | $234.26 | 344,600 | — | — |
| 2022-03-08 | $211.05 | $222.13 | 480,400 | — | — |
| 2022-03-07 | $218.47 | $229.93 | 253,500 | — | — |
| 2022-03-04 | $226.51 | $238.40 | 210,700 | — | — |
| 2022-03-03 | $229.44 | $241.48 | 220,500 | — | — |
| 2022-03-02 | $233.10 | $245.33 | 235,000 | — | — |
| 2022-03-01 | $231.75 | $243.91 | 382,200 | — | — |
| 2022-02-28 | $226.25 | $238.12 | 487,100 | — | — |
| 2022-02-25 | $227.48 | $239.42 | 136,100 | — | — |
| 2022-02-24 | $228.57 | $240.56 | 508,900 | — | — |
| 2022-02-23 | $221.09 | $232.69 | 313,600 | — | — |
| 2022-02-22 | $228.13 | $240.10 | 375,700 | — | — |
| 2022-02-18 | $229.64 | $241.69 | 702,900 | — | — |
| 2022-02-17 | $239.25 | $251.81 | 412,100 | — | — |
| 2022-02-16 | $261.62 | $275.35 | 264,500 | — | — |
| 2022-02-15 | $264.00 | $277.85 | 152,600 | — | — |
| 2022-02-14 | $259.68 | $273.31 | 169,400 | — | — |
| 2022-02-11 | $262.05 | $275.80 | 293,900 | — | — |
| 2022-02-10 | $267.18 | $281.20 | 236,500 | — | — |
| 2022-02-09 | $270.53 | $284.73 | 259,800 | — | — |
| 2022-02-08 | $256.00 | $269.43 | 288,200 | — | — |
| 2022-02-07 | $253.90 | $267.22 | 188,300 | — | — |
| 2022-02-04 | $254.50 | $267.86 | 267,300 | — | — |
| 2022-02-03 | $248.26 | $261.29 | 378,500 | — | — |
| 2022-02-02 | $258.74 | $272.32 | 210,300 | — | — |
| 2022-02-01 | $258.04 | $271.58 | 206,700 | — | — |
| 2022-01-31 | $256.06 | $269.50 | 348,600 | — | — |
| 2022-01-28 | $244.24 | $257.06 | 209,900 | — | — |
| 2022-01-27 | $237.27 | $249.72 | 208,000 | — | — |
| 2022-01-26 | $235.99 | $248.37 | 411,600 | — | — |
| 2022-01-25 | $240.89 | $253.53 | 325,100 | — | — |
| 2022-01-24 | $254.84 | $268.21 | 440,700 | — | — |
| 2022-01-21 | $247.48 | $260.47 | 341,700 | — | — |
| 2022-01-20 | $257.36 | $270.87 | 355,400 | — | — |
| 2022-01-19 | $255.92 | $269.35 | 277,200 | — | — |
| 2022-01-18 | $255.40 | $268.80 | 262,000 | — | — |
| 2022-01-14 | $264.41 | $278.29 | 311,000 | — | — |
| 2022-01-13 | $268.01 | $282.07 | 141,700 | — | — |
| 2022-01-12 | $277.82 | $292.40 | 83,800 | — | — |
| 2022-01-11 | $277.42 | $291.98 | 163,100 | — | — |
| 2022-01-10 | $274.45 | $288.85 | 274,000 | — | — |
| 2022-01-07 | $277.74 | $292.32 | 188,800 | — | — |
| 2022-01-06 | $284.59 | $299.52 | 279,100 | — | — |
| 2022-01-05 | $280.05 | $294.75 | 260,200 | — | — |
| 2022-01-04 | $293.00 | $308.38 | 411,800 | — | — |
| 2022-01-03 | $295.34 | $310.84 | 347,000 | — | — |