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
- 2014-03-19 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 | $194.26 | $194.26 | 421,000 | — | — |
| 2022-12-29 | $197.77 | $197.77 | 266,600 | — | — |
| 2022-12-28 | $188.50 | $188.50 | 243,800 | — | — |
| 2022-12-27 | $189.12 | $189.12 | 244,100 | — | — |
| 2022-12-23 | $191.93 | $191.93 | 122,300 | — | — |
| 2022-12-22 | $193.06 | $193.06 | 207,700 | — | — |
| 2022-12-21 | $197.47 | $197.47 | 192,200 | — | — |
| 2022-12-20 | $194.02 | $194.02 | 323,800 | — | — |
| 2022-12-19 | $195.61 | $195.61 | 329,200 | — | — |
| 2022-12-16 | $199.44 | $199.44 | 493,000 | — | — |
| 2022-12-15 | $200.52 | $200.52 | 324,000 | — | — |
| 2022-12-14 | $209.86 | $209.86 | 243,700 | — | — |
| 2022-12-13 | $211.38 | $211.38 | 396,600 | — | — |
| 2022-12-12 | $210.52 | $210.52 | 310,200 | — | — |
| 2022-12-09 | $202.70 | $202.70 | 185,400 | — | — |
| 2022-12-08 | $204.76 | $204.76 | 282,100 | — | — |
| 2022-12-07 | $197.97 | $197.97 | 480,000 | — | — |
| 2022-12-06 | $200.86 | $200.86 | 335,600 | — | — |
| 2022-12-05 | $204.30 | $204.30 | 392,700 | — | — |
| 2022-12-02 | $219.70 | $219.70 | 291,000 | — | — |
| 2022-12-01 | $223.37 | $223.37 | 490,800 | — | — |
| 2022-11-30 | $217.83 | $217.83 | 2,556,800 | — | — |
| 2022-11-29 | $205.79 | $205.79 | 399,400 | — | — |
| 2022-11-28 | $209.00 | $209.00 | 409,100 | — | — |
| 2022-11-25 | $215.14 | $215.14 | 157,100 | — | — |
| 2022-11-23 | $215.01 | $215.01 | 299,100 | — | — |
| 2022-11-22 | $208.92 | $208.92 | 463,200 | — | — |
| 2022-11-21 | $205.70 | $205.70 | 583,500 | — | — |
| 2022-11-18 | $207.36 | $207.36 | 573,900 | — | — |
| 2022-11-17 | $207.10 | $207.10 | 502,900 | — | — |
| 2022-11-16 | $218.82 | $218.82 | 351,400 | — | — |
| 2022-11-15 | $226.92 | $226.92 | 546,000 | — | — |
| 2022-11-14 | $213.61 | $213.61 | 266,700 | — | — |
| 2022-11-11 | $216.11 | $216.11 | 509,200 | — | — |
| 2022-11-10 | $214.40 | $214.40 | 634,400 | — | — |
| 2022-11-09 | $198.28 | $198.28 | 627,700 | — | — |
| 2022-11-08 | $202.61 | $202.61 | 665,700 | — | — |
| 2022-11-07 | $199.71 | $199.71 | 863,000 | — | — |
| 2022-11-04 | $201.97 | $201.97 | 1,141,000 | — | — |
| 2022-11-03 | $210.95 | $210.95 | 770,800 | — | — |
| 2022-11-02 | $210.57 | $210.57 | 608,900 | — | — |
| 2022-11-01 | $224.89 | $224.89 | 362,000 | — | — |
| 2022-10-31 | $231.79 | $231.79 | 468,300 | — | — |
| 2022-10-28 | $228.36 | $228.36 | 671,800 | — | — |
| 2022-10-27 | $226.84 | $226.84 | 348,100 | — | — |
| 2022-10-26 | $226.55 | $226.55 | 595,000 | — | — |
| 2022-10-25 | $226.95 | $226.95 | 673,400 | — | — |
| 2022-10-24 | $216.01 | $216.01 | 405,600 | — | — |
| 2022-10-21 | $214.71 | $214.71 | 542,400 | — | — |
| 2022-10-20 | $216.90 | $216.90 | 674,100 | — | — |
| 2022-10-19 | $221.92 | $221.92 | 402,500 | — | — |
| 2022-10-18 | $230.44 | $230.44 | 485,800 | — | — |
| 2022-10-17 | $226.85 | $226.85 | 490,100 | — | — |
| 2022-10-14 | $216.49 | $216.49 | 404,300 | — | — |
| 2022-10-13 | $228.37 | $228.37 | 566,700 | — | — |
| 2022-10-12 | $225.21 | $225.21 | 352,800 | — | — |
| 2022-10-11 | $229.11 | $229.11 | 712,600 | — | — |
| 2022-10-10 | $236.97 | $236.97 | 425,800 | — | — |
| 2022-10-07 | $245.81 | $245.81 | 578,200 | — | — |
| 2022-10-06 | $264.97 | $264.97 | 713,900 | — | — |
| 2022-10-05 | $261.33 | $261.33 | 565,500 | — | — |
| 2022-10-04 | $252.33 | $252.33 | 535,800 | — | — |
| 2022-10-03 | $243.68 | $243.68 | 728,100 | — | — |
| 2022-09-30 | $241.58 | $241.58 | 657,200 | — | — |
| 2022-09-29 | $246.39 | $246.39 | 424,000 | — | — |
| 2022-09-28 | $251.47 | $251.47 | 454,200 | — | — |
| 2022-09-27 | $241.44 | $241.44 | 337,700 | — | — |
| 2022-09-26 | $232.48 | $232.48 | 404,300 | — | — |
| 2022-09-23 | $236.58 | $236.58 | 481,400 | — | — |
| 2022-09-22 | $241.48 | $241.48 | 444,100 | — | — |
| 2022-09-21 | $249.19 | $249.19 | 227,000 | — | — |
| 2022-09-20 | $250.41 | $250.41 | 265,400 | — | — |
| 2022-09-19 | $253.86 | $253.86 | 302,500 | — | — |
| 2022-09-16 | $248.80 | $248.80 | 497,500 | — | — |
| 2022-09-15 | $253.28 | $253.28 | 389,400 | — | — |
| 2022-09-14 | $257.58 | $257.58 | 298,200 | — | — |
| 2022-09-13 | $254.76 | $254.76 | 278,600 | — | — |
| 2022-09-12 | $261.47 | $261.47 | 257,900 | — | — |
| 2022-09-09 | $258.45 | $258.45 | 398,400 | — | — |
| 2022-09-08 | $249.90 | $249.90 | 262,000 | — | — |
| 2022-09-07 | $246.59 | $246.59 | 286,300 | — | — |
| 2022-09-06 | $238.25 | $238.25 | 363,400 | — | — |
| 2022-09-02 | $235.77 | $235.77 | 322,600 | — | — |
| 2022-09-01 | $237.00 | $237.00 | 274,600 | — | — |
| 2022-08-31 | $241.00 | $241.00 | 212,900 | — | — |
| 2022-08-30 | $242.25 | $242.25 | 239,300 | — | — |
| 2022-08-29 | $241.34 | $241.34 | 214,200 | — | — |
| 2022-08-26 | $245.77 | $245.77 | 240,700 | — | — |
| 2022-08-25 | $249.88 | $249.88 | 227,100 | — | — |
| 2022-08-24 | $246.96 | $246.96 | 309,000 | — | — |
| 2022-08-23 | $246.99 | $246.99 | 464,300 | — | — |
| 2022-08-22 | $248.42 | $248.42 | 521,500 | — | — |
| 2022-08-19 | $258.14 | $258.14 | 402,600 | — | — |
| 2022-08-18 | $266.48 | $266.48 | 203,400 | — | — |
| 2022-08-17 | $269.18 | $269.18 | 196,500 | — | — |
| 2022-08-16 | $271.77 | $271.77 | 497,300 | — | — |
| 2022-08-15 | $272.24 | $272.24 | 307,900 | — | — |
| 2022-08-12 | $264.94 | $264.94 | 454,000 | — | — |
| 2022-08-11 | $257.61 | $257.61 | 503,600 | — | — |
| 2022-08-10 | $271.08 | $271.08 | 379,400 | — | — |
| 2022-08-09 | $261.12 | $261.12 | 660,800 | — | — |
| 2022-08-08 | $260.80 | $260.80 | 492,900 | — | — |
| 2022-08-05 | $255.26 | $255.26 | 813,800 | — | — |
| 2022-08-04 | $226.46 | $226.46 | 501,800 | — | — |
| 2022-08-03 | $225.37 | $225.37 | 445,000 | — | — |
| 2022-08-02 | $211.40 | $211.40 | 373,900 | — | — |
| 2022-08-01 | $206.53 | $206.53 | 278,900 | — | — |
| 2022-07-29 | $205.93 | $205.93 | 181,800 | — | — |
| 2022-07-28 | $202.83 | $202.83 | 154,000 | — | — |
| 2022-07-27 | $196.90 | $196.90 | 249,400 | — | — |
| 2022-07-26 | $186.96 | $186.96 | 319,500 | — | — |
| 2022-07-25 | $191.80 | $191.80 | 166,300 | — | — |
| 2022-07-22 | $195.52 | $195.52 | 200,400 | — | — |
| 2022-07-21 | $199.32 | $199.32 | 199,600 | — | — |
| 2022-07-20 | $196.44 | $196.44 | 286,500 | — | — |
| 2022-07-19 | $183.45 | $183.45 | 144,000 | — | — |
| 2022-07-18 | $177.81 | $177.81 | 208,900 | — | — |
| 2022-07-15 | $180.54 | $180.54 | 321,700 | — | — |
| 2022-07-14 | $171.33 | $171.33 | 277,400 | — | — |
| 2022-07-13 | $171.08 | $171.08 | 298,500 | — | — |
| 2022-07-12 | $176.15 | $176.15 | 333,500 | — | — |
| 2022-07-11 | $187.05 | $187.05 | 606,300 | — | — |
| 2022-07-08 | $195.45 | $195.45 | 449,000 | — | — |
| 2022-07-07 | $198.42 | $198.42 | 221,500 | — | — |
| 2022-07-06 | $191.98 | $191.98 | 286,100 | — | — |
| 2022-07-05 | $189.41 | $189.41 | 299,600 | — | — |
| 2022-07-01 | $177.85 | $177.85 | 169,000 | — | — |
| 2022-06-30 | $174.42 | $174.42 | 329,100 | — | — |
| 2022-06-29 | $177.70 | $177.70 | 257,900 | — | — |
| 2022-06-28 | $177.23 | $177.23 | 170,100 | — | — |
| 2022-06-27 | $185.05 | $185.05 | 266,100 | — | — |
| 2022-06-24 | $185.22 | $185.22 | 449,300 | — | — |
| 2022-06-23 | $178.04 | $178.04 | 347,200 | — | — |
| 2022-06-22 | $168.28 | $168.28 | 396,800 | — | — |
| 2022-06-21 | $163.85 | $163.85 | 216,100 | — | — |
| 2022-06-17 | $160.09 | $160.09 | 331,400 | — | — |
| 2022-06-16 | $154.30 | $154.30 | 290,900 | — | — |
| 2022-06-15 | $164.32 | $164.32 | 301,000 | — | — |
| 2022-06-14 | $161.50 | $161.50 | 294,200 | — | — |
| 2022-06-13 | $161.48 | $161.48 | 295,400 | — | — |
| 2022-06-10 | $173.42 | $173.42 | 225,000 | — | — |
| 2022-06-09 | $179.94 | $179.94 | 149,800 | — | — |
| 2022-06-08 | $184.44 | $184.44 | 184,000 | — | — |
| 2022-06-07 | $187.34 | $187.34 | 211,500 | — | — |
| 2022-06-06 | $183.28 | $183.28 | 143,900 | — | — |
| 2022-06-03 | $182.17 | $182.17 | 196,700 | — | — |
| 2022-06-02 | $186.24 | $186.24 | 295,500 | — | — |
| 2022-06-01 | $175.09 | $175.09 | 363,500 | — | — |
| 2022-05-31 | $174.86 | $174.86 | 438,300 | — | — |
| 2022-05-27 | $178.46 | $178.46 | 251,700 | — | — |
| 2022-05-26 | $171.24 | $171.24 | 231,900 | — | — |
| 2022-05-25 | $168.00 | $168.00 | 324,900 | — | — |
| 2022-05-24 | $163.15 | $163.15 | 363,500 | — | — |
| 2022-05-23 | $167.76 | $167.76 | 395,000 | — | — |
| 2022-05-20 | $161.71 | $161.71 | 634,300 | — | — |
| 2022-05-19 | $158.59 | $158.59 | 513,400 | — | — |
| 2022-05-18 | $159.43 | $159.43 | 257,100 | — | — |
| 2022-05-17 | $167.97 | $167.97 | 352,300 | — | — |
| 2022-05-16 | $162.50 | $162.50 | 388,300 | — | — |
| 2022-05-13 | $169.98 | $169.98 | 399,100 | — | — |
| 2022-05-12 | $160.67 | $160.67 | 539,400 | — | — |
| 2022-05-11 | $160.75 | $160.75 | 438,300 | — | — |
| 2022-05-10 | $174.67 | $174.67 | 575,500 | — | — |
| 2022-05-09 | $165.38 | $165.38 | 534,600 | — | — |
| 2022-05-06 | $181.58 | $181.58 | 503,600 | — | — |
| 2022-05-05 | $188.87 | $188.87 | 525,200 | — | — |
| 2022-05-04 | $209.40 | $209.40 | 446,600 | — | — |
| 2022-05-03 | $194.45 | $194.45 | 189,000 | — | — |
| 2022-05-02 | $194.58 | $194.58 | 192,800 | — | — |
| 2022-04-29 | $189.63 | $189.63 | 191,500 | — | — |
| 2022-04-28 | $197.03 | $197.03 | 206,600 | — | — |
| 2022-04-27 | $189.19 | $189.19 | 238,300 | — | — |
| 2022-04-26 | $186.39 | $186.39 | 241,500 | — | — |
| 2022-04-25 | $196.86 | $196.86 | 198,200 | — | — |
| 2022-04-22 | $191.67 | $191.67 | 277,400 | — | — |
| 2022-04-21 | $190.90 | $190.90 | 176,800 | — | — |
| 2022-04-20 | $199.93 | $199.93 | 257,500 | — | — |
| 2022-04-19 | $203.28 | $203.28 | 181,800 | — | — |
| 2022-04-18 | $197.14 | $197.14 | 149,900 | — | — |
| 2022-04-14 | $200.35 | $200.35 | 178,000 | — | — |
| 2022-04-13 | $205.41 | $205.41 | 147,300 | — | — |
| 2022-04-12 | $201.56 | $201.56 | 170,600 | — | — |
| 2022-04-11 | $201.79 | $201.79 | 168,000 | — | — |
| 2022-04-08 | $202.96 | $202.96 | 144,700 | — | — |
| 2022-04-07 | $206.89 | $206.89 | 210,300 | — | — |
| 2022-04-06 | $205.52 | $205.52 | 212,000 | — | — |
| 2022-04-05 | $209.58 | $209.58 | 124,900 | — | — |
| 2022-04-04 | $216.46 | $216.46 | 221,900 | — | — |
| 2022-04-01 | $209.83 | $209.83 | 247,400 | — | — |
| 2022-03-31 | $205.77 | $205.77 | 170,500 | — | — |
| 2022-03-30 | $207.33 | $207.33 | 359,600 | — | — |
| 2022-03-29 | $211.97 | $211.97 | 244,700 | — | — |
| 2022-03-28 | $205.96 | $205.96 | 138,600 | — | — |
| 2022-03-25 | $202.82 | $202.82 | 177,000 | — | — |
| 2022-03-24 | $208.58 | $208.58 | 117,800 | — | — |
| 2022-03-23 | $206.67 | $206.67 | 164,300 | — | — |
| 2022-03-22 | $214.29 | $214.29 | 150,600 | — | — |
| 2022-03-21 | $209.00 | $209.00 | 153,800 | — | — |
| 2022-03-18 | $213.70 | $213.70 | 397,400 | — | — |
| 2022-03-17 | $203.32 | $203.32 | 145,700 | — | — |
| 2022-03-16 | $198.76 | $198.76 | 210,700 | — | — |
| 2022-03-15 | $189.59 | $189.59 | 240,000 | — | — |
| 2022-03-14 | $182.87 | $182.87 | 149,400 | — | — |
| 2022-03-11 | $189.55 | $189.55 | 129,200 | — | — |
| 2022-03-10 | $195.95 | $195.95 | 195,200 | — | — |
| 2022-03-09 | $197.02 | $197.02 | 231,900 | — | — |
| 2022-03-08 | $182.28 | $182.28 | 288,000 | — | — |
| 2022-03-07 | $184.34 | $184.34 | 371,100 | — | — |
| 2022-03-04 | $193.58 | $193.58 | 193,600 | — | — |
| 2022-03-03 | $198.53 | $198.53 | 201,600 | — | — |
| 2022-03-02 | $206.72 | $206.72 | 170,700 | — | — |
| 2022-03-01 | $206.52 | $206.52 | 289,300 | — | — |
| 2022-02-28 | $212.44 | $212.44 | 336,800 | — | — |
| 2022-02-25 | $207.50 | $207.50 | 328,800 | — | — |
| 2022-02-24 | $205.80 | $205.80 | 268,500 | — | — |
| 2022-02-23 | $193.20 | $193.20 | 421,800 | — | — |
| 2022-02-22 | $196.34 | $196.34 | 246,100 | — | — |
| 2022-02-18 | $192.41 | $192.41 | 262,900 | — | — |
| 2022-02-17 | $197.63 | $197.63 | 170,800 | — | — |
| 2022-02-16 | $207.91 | $207.91 | 201,100 | — | — |
| 2022-02-15 | $208.29 | $208.29 | 137,600 | — | — |
| 2022-02-14 | $203.14 | $203.14 | 255,900 | — | — |
| 2022-02-11 | $202.55 | $202.55 | 301,400 | — | — |
| 2022-02-10 | $212.80 | $212.80 | 350,200 | — | — |
| 2022-02-09 | $219.25 | $219.25 | 286,400 | — | — |
| 2022-02-08 | $208.74 | $208.74 | 239,900 | — | — |
| 2022-02-07 | $208.79 | $208.79 | 441,900 | — | — |
| 2022-02-04 | $217.00 | $217.00 | 493,400 | — | — |
| 2022-02-03 | $197.06 | $197.06 | 395,900 | — | — |
| 2022-02-02 | $201.71 | $201.71 | 281,900 | — | — |
| 2022-02-01 | $208.18 | $208.18 | 261,600 | — | — |
| 2022-01-31 | $203.98 | $203.98 | 356,700 | — | — |
| 2022-01-28 | $192.38 | $192.38 | 240,500 | — | — |
| 2022-01-27 | $182.99 | $182.99 | 234,900 | — | — |
| 2022-01-26 | $183.99 | $183.99 | 299,400 | — | — |
| 2022-01-25 | $185.68 | $185.68 | 435,400 | — | — |
| 2022-01-24 | $198.09 | $198.09 | 444,500 | — | — |
| 2022-01-21 | $185.34 | $185.34 | 511,400 | — | — |
| 2022-01-20 | $192.20 | $192.20 | 228,700 | — | — |
| 2022-01-19 | $194.88 | $194.88 | 352,300 | — | — |
| 2022-01-18 | $192.70 | $192.70 | 252,400 | — | — |
| 2022-01-14 | $196.37 | $196.37 | 240,700 | — | — |
| 2022-01-13 | $200.59 | $200.59 | 258,600 | — | — |
| 2022-01-12 | $213.38 | $213.38 | 228,200 | — | — |
| 2022-01-11 | $216.46 | $216.46 | 296,700 | — | — |
| 2022-01-10 | $212.10 | $212.10 | 262,800 | — | — |
| 2022-01-07 | $206.39 | $206.39 | 179,200 | — | — |
| 2022-01-06 | $213.07 | $213.07 | 374,000 | — | — |
| 2022-01-05 | $209.16 | $209.16 | 392,100 | — | — |
| 2022-01-04 | $222.45 | $222.45 | 349,400 | — | — |
| 2022-01-03 | $231.83 | $231.83 | 250,100 | — | — |