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
- 2016-02-03 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 | $219.94 | $219.94 | 148,400 | — | — |
| 2022-12-29 | $223.81 | $223.81 | 172,600 | — | — |
| 2022-12-28 | $219.36 | $219.36 | 135,700 | — | — |
| 2022-12-27 | $223.55 | $223.55 | 146,800 | — | — |
| 2022-12-23 | $226.07 | $226.07 | 428,700 | — | — |
| 2022-12-22 | $229.30 | $229.30 | 493,700 | — | — |
| 2022-12-21 | $216.24 | $216.24 | 199,400 | — | — |
| 2022-12-20 | $208.65 | $208.65 | 592,600 | — | — |
| 2022-12-19 | $201.09 | $201.09 | 208,100 | — | — |
| 2022-12-16 | $205.00 | $205.00 | 245,800 | — | — |
| 2022-12-15 | $207.92 | $207.92 | 167,200 | — | — |
| 2022-12-14 | $209.24 | $209.24 | 201,200 | — | — |
| 2022-12-13 | $208.07 | $208.07 | 254,100 | — | — |
| 2022-12-12 | $204.30 | $204.30 | 246,700 | — | — |
| 2022-12-09 | $197.00 | $197.00 | 312,800 | — | — |
| 2022-12-08 | $200.78 | $200.78 | 252,500 | — | — |
| 2022-12-07 | $193.38 | $193.38 | 480,000 | — | — |
| 2022-12-06 | $187.58 | $187.58 | 238,100 | — | — |
| 2022-12-05 | $188.71 | $188.71 | 318,100 | — | — |
| 2022-12-02 | $201.86 | $201.86 | 325,100 | — | — |
| 2022-12-01 | $194.57 | $194.57 | 284,800 | — | — |
| 2022-11-30 | $191.61 | $191.61 | 1,231,200 | — | — |
| 2022-11-29 | $179.86 | $179.86 | 181,800 | — | — |
| 2022-11-28 | $179.29 | $179.29 | 222,100 | — | — |
| 2022-11-25 | $174.97 | $174.97 | 136,700 | — | — |
| 2022-11-23 | $181.79 | $181.79 | 222,800 | — | — |
| 2022-11-22 | $176.54 | $176.54 | 278,200 | — | — |
| 2022-11-21 | $194.65 | $194.65 | 142,300 | — | — |
| 2022-11-18 | $203.13 | $203.13 | 115,300 | — | — |
| 2022-11-17 | $200.57 | $200.57 | 248,100 | — | — |
| 2022-11-16 | $205.77 | $205.77 | 171,200 | — | — |
| 2022-11-15 | $207.71 | $207.71 | 280,200 | — | — |
| 2022-11-14 | $202.98 | $202.98 | 210,000 | — | — |
| 2022-11-11 | $197.95 | $197.95 | 269,100 | — | — |
| 2022-11-10 | $188.80 | $188.80 | 185,200 | — | — |
| 2022-11-09 | $176.23 | $176.23 | 258,200 | — | — |
| 2022-11-08 | $189.13 | $189.13 | 205,300 | — | — |
| 2022-11-07 | $192.78 | $192.78 | 266,600 | — | — |
| 2022-11-04 | $185.43 | $185.43 | 229,800 | — | — |
| 2022-11-03 | $185.11 | $185.11 | 176,300 | — | — |
| 2022-11-02 | $178.43 | $178.43 | 306,600 | — | — |
| 2022-11-01 | $169.43 | $169.43 | 203,500 | — | — |
| 2022-10-31 | $168.89 | $168.89 | 200,500 | — | — |
| 2022-10-28 | $166.12 | $166.12 | 155,400 | — | — |
| 2022-10-27 | $166.99 | $166.99 | 202,000 | — | — |
| 2022-10-26 | $170.96 | $170.96 | 224,300 | — | — |
| 2022-10-25 | $160.88 | $160.88 | 209,100 | — | — |
| 2022-10-24 | $155.82 | $155.82 | 684,800 | — | — |
| 2022-10-21 | $169.37 | $169.37 | 159,300 | — | — |
| 2022-10-20 | $160.38 | $160.38 | 218,300 | — | — |
| 2022-10-19 | $154.88 | $154.88 | 234,000 | — | — |
| 2022-10-18 | $167.10 | $167.10 | 235,400 | — | — |
| 2022-10-17 | $166.83 | $166.83 | 305,800 | — | — |
| 2022-10-14 | $155.84 | $155.84 | 408,900 | — | — |
| 2022-10-13 | $151.89 | $151.89 | 523,900 | — | — |
| 2022-10-12 | $151.30 | $151.30 | 858,200 | — | — |
| 2022-10-11 | $125.51 | $125.51 | 288,600 | — | — |
| 2022-10-10 | $130.90 | $130.90 | 409,700 | — | — |
| 2022-10-07 | $134.87 | $134.87 | 168,800 | — | — |
| 2022-10-06 | $140.34 | $140.34 | 57,800 | — | — |
| 2022-10-05 | $144.27 | $144.27 | 80,200 | — | — |
| 2022-10-04 | $144.94 | $144.94 | 150,400 | — | — |
| 2022-10-03 | $137.14 | $137.14 | 213,700 | — | — |
| 2022-09-30 | $134.82 | $134.82 | 257,300 | — | — |
| 2022-09-29 | $136.28 | $136.28 | 137,600 | — | — |
| 2022-09-28 | $142.43 | $142.43 | 185,800 | — | — |
| 2022-09-27 | $138.56 | $138.56 | 312,200 | — | — |
| 2022-09-26 | $131.80 | $131.80 | 318,000 | — | — |
| 2022-09-23 | $138.64 | $138.64 | 242,500 | — | — |
| 2022-09-22 | $144.03 | $144.03 | 251,600 | — | — |
| 2022-09-21 | $148.85 | $148.85 | 241,100 | — | — |
| 2022-09-20 | $153.74 | $153.74 | 209,000 | — | — |
| 2022-09-19 | $154.82 | $154.82 | 213,700 | — | — |
| 2022-09-16 | $157.09 | $157.09 | 293,400 | — | — |
| 2022-09-15 | $160.63 | $160.63 | 165,600 | — | — |
| 2022-09-14 | $154.25 | $154.25 | 268,200 | — | — |
| 2022-09-13 | $162.87 | $162.87 | 381,100 | — | — |
| 2022-09-12 | $173.75 | $173.75 | 166,600 | — | — |
| 2022-09-09 | $170.71 | $170.71 | 155,700 | — | — |
| 2022-09-08 | $167.21 | $167.21 | 135,200 | — | — |
| 2022-09-07 | $164.24 | $164.24 | 203,900 | — | — |
| 2022-09-06 | $163.45 | $163.45 | 328,200 | — | — |
| 2022-09-02 | $166.88 | $166.88 | 166,100 | — | — |
| 2022-09-01 | $171.10 | $171.10 | 140,800 | — | — |
| 2022-08-31 | $171.66 | $171.66 | 192,200 | — | — |
| 2022-08-30 | $165.53 | $165.53 | 141,400 | — | — |
| 2022-08-29 | $167.30 | $167.30 | 170,600 | — | — |
| 2022-08-26 | $181.09 | $181.09 | 210,300 | — | — |
| 2022-08-25 | $175.95 | $175.95 | 213,000 | — | — |
| 2022-08-24 | $176.21 | $176.21 | 92,400 | — | — |
| 2022-08-23 | $173.02 | $173.02 | 197,800 | — | — |
| 2022-08-22 | $172.99 | $172.99 | 127,900 | — | — |
| 2022-08-19 | $174.84 | $174.84 | 100,800 | — | — |
| 2022-08-18 | $177.83 | $177.83 | 182,700 | — | — |
| 2022-08-17 | $179.82 | $179.82 | 302,200 | — | — |
| 2022-08-16 | $188.25 | $188.25 | 203,000 | — | — |
| 2022-08-15 | $197.16 | $197.16 | 123,900 | — | — |
| 2022-08-12 | $193.97 | $193.97 | 163,700 | — | — |
| 2022-08-11 | $196.64 | $196.64 | 166,000 | — | — |
| 2022-08-10 | $191.38 | $191.38 | 190,000 | — | — |
| 2022-08-09 | $197.62 | $197.62 | 112,100 | — | — |
| 2022-08-08 | $202.24 | $202.24 | 317,200 | — | — |
| 2022-08-05 | $194.47 | $194.47 | 225,700 | — | — |
| 2022-08-04 | $191.08 | $191.08 | 285,000 | — | — |
| 2022-08-03 | $169.72 | $169.72 | 300,800 | — | — |
| 2022-08-02 | $165.85 | $165.85 | 189,500 | — | — |
| 2022-08-01 | $162.49 | $162.49 | 239,400 | — | — |
| 2022-07-29 | $168.08 | $168.08 | 309,600 | — | — |
| 2022-07-28 | $174.87 | $174.87 | 242,400 | — | — |
| 2022-07-27 | $177.61 | $177.61 | 189,500 | — | — |
| 2022-07-26 | $177.30 | $177.30 | 307,100 | — | — |
| 2022-07-25 | $182.59 | $182.59 | 141,800 | — | — |
| 2022-07-22 | $180.57 | $180.57 | 237,700 | — | — |
| 2022-07-21 | $188.53 | $188.53 | 202,400 | — | — |
| 2022-07-20 | $186.00 | $186.00 | 210,000 | — | — |
| 2022-07-19 | $178.36 | $178.36 | 288,900 | — | — |
| 2022-07-18 | $172.74 | $172.74 | 257,700 | — | — |
| 2022-07-15 | $177.15 | $177.15 | 188,300 | — | — |
| 2022-07-14 | $175.93 | $175.93 | 236,400 | — | — |
| 2022-07-13 | $169.74 | $169.74 | 349,000 | — | — |
| 2022-07-12 | $178.66 | $178.66 | 199,100 | — | — |
| 2022-07-11 | $177.02 | $177.02 | 251,000 | — | — |
| 2022-07-08 | $188.74 | $188.74 | 400,400 | — | — |
| 2022-07-07 | $191.41 | $191.41 | 230,800 | — | — |
| 2022-07-06 | $181.05 | $181.05 | 466,900 | — | — |
| 2022-07-05 | $194.48 | $194.48 | 475,900 | — | — |
| 2022-07-01 | $166.95 | $166.95 | 225,100 | — | — |
| 2022-06-30 | $161.85 | $161.85 | 296,300 | — | — |
| 2022-06-29 | $162.29 | $162.29 | 371,900 | — | — |
| 2022-06-28 | $165.03 | $165.03 | 274,600 | — | — |
| 2022-06-27 | $171.27 | $171.27 | 255,500 | — | — |
| 2022-06-24 | $177.99 | $177.99 | 534,400 | — | — |
| 2022-06-23 | $156.20 | $156.20 | 202,800 | — | — |
| 2022-06-22 | $155.68 | $155.68 | 288,100 | — | — |
| 2022-06-21 | $152.67 | $152.67 | 836,100 | — | — |
| 2022-06-17 | $132.14 | $132.14 | 622,300 | — | — |
| 2022-06-16 | $133.78 | $133.78 | 210,800 | — | — |
| 2022-06-15 | $136.74 | $136.74 | 255,700 | — | — |
| 2022-06-14 | $132.01 | $132.01 | 210,200 | — | — |
| 2022-06-13 | $130.30 | $130.30 | 324,400 | — | — |
| 2022-06-10 | $147.47 | $147.47 | 327,300 | — | — |
| 2022-06-09 | $150.64 | $150.64 | 228,000 | — | — |
| 2022-06-08 | $162.05 | $162.05 | 365,400 | — | — |
| 2022-06-07 | $154.57 | $154.57 | 323,600 | — | — |
| 2022-06-06 | $138.43 | $138.43 | 280,400 | — | — |
| 2022-06-03 | $141.91 | $141.91 | 158,600 | — | — |
| 2022-06-02 | $138.81 | $138.81 | 238,800 | — | — |
| 2022-06-01 | $139.02 | $139.02 | 231,100 | — | — |
| 2022-05-31 | $137.22 | $137.22 | 523,400 | — | — |
| 2022-05-27 | $133.96 | $133.96 | 191,600 | — | — |
| 2022-05-26 | $131.26 | $131.26 | 165,100 | — | — |
| 2022-05-25 | $127.41 | $127.41 | 222,300 | — | — |
| 2022-05-24 | $122.99 | $122.99 | 300,000 | — | — |
| 2022-05-23 | $135.17 | $135.17 | 151,200 | — | — |
| 2022-05-20 | $137.32 | $137.32 | 259,700 | — | — |
| 2022-05-19 | $131.67 | $131.67 | 361,500 | — | — |
| 2022-05-18 | $131.09 | $131.09 | 286,100 | — | — |
| 2022-05-17 | $138.58 | $138.58 | 191,200 | — | — |
| 2022-05-16 | $129.18 | $129.18 | 228,800 | — | — |
| 2022-05-13 | $132.87 | $132.87 | 424,900 | — | — |
| 2022-05-12 | $131.48 | $131.48 | 411,400 | — | — |
| 2022-05-11 | $121.11 | $121.11 | 1,133,400 | — | — |
| 2022-05-10 | $143.68 | $143.68 | 298,400 | — | — |
| 2022-05-09 | $134.22 | $134.22 | 307,000 | — | — |
| 2022-05-06 | $147.29 | $147.29 | 226,700 | — | — |
| 2022-05-05 | $159.48 | $159.48 | 545,300 | — | — |
| 2022-05-04 | $163.00 | $163.00 | 169,300 | — | — |
| 2022-05-03 | $163.53 | $163.53 | 118,700 | — | — |
| 2022-05-02 | $166.53 | $166.53 | 149,700 | — | — |
| 2022-04-29 | $160.00 | $160.00 | 212,000 | — | — |
| 2022-04-28 | $158.45 | $158.45 | 180,200 | — | — |
| 2022-04-27 | $157.80 | $157.80 | 164,000 | — | — |
| 2022-04-26 | $152.57 | $152.57 | 229,100 | — | — |
| 2022-04-25 | $162.80 | $162.80 | 180,100 | — | — |
| 2022-04-22 | $163.78 | $163.78 | 119,200 | — | — |
| 2022-04-21 | $164.72 | $164.72 | 187,500 | — | — |
| 2022-04-20 | $172.01 | $172.01 | 101,800 | — | — |
| 2022-04-19 | $176.96 | $176.96 | 129,600 | — | — |
| 2022-04-18 | $172.14 | $172.14 | 198,200 | — | — |
| 2022-04-14 | $182.36 | $182.36 | 106,000 | — | — |
| 2022-04-13 | $187.66 | $187.66 | 121,500 | — | — |
| 2022-04-12 | $182.42 | $182.42 | 176,100 | — | — |
| 2022-04-11 | $184.41 | $184.41 | 235,600 | — | — |
| 2022-04-08 | $196.57 | $196.57 | 284,700 | — | — |
| 2022-04-07 | $213.59 | $213.59 | 323,500 | — | — |
| 2022-04-06 | $212.19 | $212.19 | 266,800 | — | — |
| 2022-04-05 | $211.39 | $211.39 | 335,900 | — | — |
| 2022-04-04 | $216.05 | $216.05 | 295,700 | — | — |
| 2022-04-01 | $197.10 | $197.10 | 303,300 | — | — |
| 2022-03-31 | $188.60 | $188.60 | 274,400 | — | — |
| 2022-03-30 | $206.00 | $206.00 | 375,000 | — | — |
| 2022-03-29 | $207.54 | $207.54 | 252,000 | — | — |
| 2022-03-28 | $196.42 | $196.42 | 395,500 | — | — |
| 2022-03-25 | $192.62 | $192.62 | 360,200 | — | — |
| 2022-03-24 | $202.42 | $202.42 | 317,500 | — | — |
| 2022-03-23 | $187.30 | $187.30 | 256,300 | — | — |
| 2022-03-22 | $186.33 | $186.33 | 525,100 | — | — |
| 2022-03-21 | $179.62 | $179.62 | 416,300 | — | — |
| 2022-03-18 | $192.97 | $192.97 | 733,400 | — | — |
| 2022-03-17 | $189.04 | $189.04 | 452,400 | — | — |
| 2022-03-16 | $183.33 | $183.33 | 1,162,800 | — | — |
| 2022-03-15 | $146.52 | $146.52 | 999,900 | — | — |
| 2022-03-14 | $146.73 | $146.73 | 847,600 | — | — |
| 2022-03-11 | $161.53 | $161.53 | 650,100 | — | — |
| 2022-03-10 | $184.00 | $184.00 | 1,090,100 | — | — |
| 2022-03-09 | $195.47 | $195.47 | 265,600 | — | — |
| 2022-03-08 | $184.72 | $184.72 | 337,800 | — | — |
| 2022-03-07 | $179.73 | $179.73 | 241,600 | — | — |
| 2022-03-04 | $176.37 | $176.37 | 428,700 | — | — |
| 2022-03-03 | $185.19 | $185.19 | 762,300 | — | — |
| 2022-03-02 | $214.20 | $214.20 | 157,300 | — | — |
| 2022-03-01 | $216.21 | $216.21 | 170,400 | — | — |
| 2022-02-28 | $210.52 | $210.52 | 354,900 | — | — |
| 2022-02-25 | $214.11 | $214.11 | 220,400 | — | — |
| 2022-02-24 | $215.84 | $215.84 | 301,700 | — | — |
| 2022-02-23 | $203.30 | $203.30 | 253,800 | — | — |
| 2022-02-22 | $207.88 | $207.88 | 193,800 | — | — |
| 2022-02-18 | $213.00 | $213.00 | 187,400 | — | — |
| 2022-02-17 | $205.19 | $205.19 | 171,100 | — | — |
| 2022-02-16 | $220.20 | $220.20 | 189,300 | — | — |
| 2022-02-15 | $219.89 | $219.89 | 187,800 | — | — |
| 2022-02-14 | $205.30 | $205.30 | 161,400 | — | — |
| 2022-02-11 | $202.26 | $202.26 | 289,300 | — | — |
| 2022-02-10 | $219.86 | $219.86 | 203,300 | — | — |
| 2022-02-09 | $221.25 | $221.25 | 257,600 | — | — |
| 2022-02-08 | $211.19 | $211.19 | 282,300 | — | — |
| 2022-02-07 | $218.84 | $218.84 | 230,000 | — | — |
| 2022-02-04 | $223.76 | $223.76 | 153,900 | — | — |
| 2022-02-03 | $223.50 | $223.50 | 236,600 | — | — |
| 2022-02-02 | $245.60 | $245.60 | 205,300 | — | — |
| 2022-02-01 | $254.44 | $254.44 | 294,700 | — | — |
| 2022-01-31 | $242.58 | $242.58 | 349,900 | — | — |
| 2022-01-28 | $212.93 | $212.93 | 428,600 | — | — |
| 2022-01-27 | $202.90 | $202.90 | 314,700 | — | — |
| 2022-01-26 | $224.51 | $224.51 | 131,500 | — | — |
| 2022-01-25 | $233.47 | $233.47 | 281,500 | — | — |
| 2022-01-24 | $248.85 | $248.85 | 288,900 | — | — |
| 2022-01-21 | $251.45 | $251.45 | 310,100 | — | — |
| 2022-01-20 | $251.37 | $251.37 | 358,600 | — | — |
| 2022-01-19 | $236.85 | $236.85 | 144,200 | — | — |
| 2022-01-18 | $239.63 | $239.63 | 284,800 | — | — |
| 2022-01-14 | $238.64 | $238.64 | 213,300 | — | — |
| 2022-01-13 | $236.18 | $236.18 | 163,600 | — | — |
| 2022-01-12 | $249.69 | $249.69 | 277,600 | — | — |
| 2022-01-11 | $241.64 | $241.64 | 301,300 | — | — |
| 2022-01-10 | $239.16 | $239.16 | 156,300 | — | — |
| 2022-01-07 | $229.52 | $229.52 | 260,300 | — | — |
| 2022-01-06 | $225.34 | $225.34 | 341,200 | — | — |
| 2022-01-05 | $221.58 | $221.58 | 412,000 | — | — |
| 2022-01-04 | $246.22 | $246.22 | 358,600 | — | — |
| 2022-01-03 | $269.56 | $269.56 | 169,000 | — | — |