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
- 2015-09-18 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 | $222.46 | $222.46 | 160,500 | — | — |
| 2022-12-29 | $221.86 | $221.86 | 161,400 | — | — |
| 2022-12-28 | $220.14 | $220.14 | 153,800 | — | — |
| 2022-12-27 | $219.47 | $219.47 | 178,900 | — | — |
| 2022-12-23 | $219.62 | $219.62 | 185,900 | — | — |
| 2022-12-22 | $223.53 | $223.53 | 249,400 | — | — |
| 2022-12-21 | $220.95 | $220.95 | 203,100 | — | — |
| 2022-12-20 | $220.10 | $220.10 | 327,700 | — | — |
| 2022-12-19 | $219.77 | $219.77 | 232,700 | — | — |
| 2022-12-16 | $223.06 | $223.06 | 503,200 | — | — |
| 2022-12-15 | $223.81 | $223.81 | 223,900 | — | — |
| 2022-12-14 | $224.97 | $224.97 | 302,300 | — | — |
| 2022-12-13 | $225.32 | $225.32 | 325,600 | — | — |
| 2022-12-12 | $215.37 | $215.37 | 497,800 | — | — |
| 2022-12-09 | $216.20 | $216.20 | 375,600 | — | — |
| 2022-12-08 | $228.27 | $228.27 | 727,100 | — | — |
| 2022-12-07 | $220.00 | $220.00 | 514,900 | — | — |
| 2022-12-06 | $216.01 | $216.01 | 610,500 | — | — |
| 2022-12-05 | $212.00 | $212.00 | 842,300 | — | — |
| 2022-12-02 | $210.85 | $210.85 | 259,100 | — | — |
| 2022-12-01 | $210.11 | $210.11 | 237,700 | — | — |
| 2022-11-30 | $209.51 | $209.51 | 401,700 | — | — |
| 2022-11-29 | $199.76 | $199.76 | 689,000 | — | — |
| 2022-11-28 | $198.05 | $198.05 | 551,600 | — | — |
| 2022-11-25 | $195.94 | $195.94 | 153,500 | — | — |
| 2022-11-23 | $196.22 | $196.22 | 275,200 | — | — |
| 2022-11-22 | $192.72 | $192.72 | 232,100 | — | — |
| 2022-11-21 | $192.42 | $192.42 | 230,800 | — | — |
| 2022-11-18 | $191.28 | $191.28 | 355,600 | — | — |
| 2022-11-17 | $193.18 | $193.18 | 214,900 | — | — |
| 2022-11-16 | $197.75 | $197.75 | 191,500 | — | — |
| 2022-11-15 | $195.99 | $195.99 | 330,000 | — | — |
| 2022-11-14 | $193.48 | $193.48 | 301,900 | — | — |
| 2022-11-11 | $194.02 | $194.02 | 457,200 | — | — |
| 2022-11-10 | $190.90 | $190.90 | 469,900 | — | — |
| 2022-11-09 | $176.00 | $176.00 | 408,400 | — | — |
| 2022-11-08 | $176.27 | $176.27 | 654,500 | — | — |
| 2022-11-07 | $178.16 | $178.16 | 643,400 | — | — |
| 2022-11-04 | $162.03 | $162.03 | 1,348,100 | — | — |
| 2022-11-03 | $151.88 | $151.88 | 492,500 | — | — |
| 2022-11-02 | $157.38 | $157.38 | 489,800 | — | — |
| 2022-11-01 | $161.85 | $161.85 | 588,400 | — | — |
| 2022-10-31 | $171.47 | $171.47 | 294,200 | — | — |
| 2022-10-28 | $169.48 | $169.48 | 440,800 | — | — |
| 2022-10-27 | $171.59 | $171.59 | 252,600 | — | — |
| 2022-10-26 | $176.82 | $176.82 | 313,500 | — | — |
| 2022-10-25 | $175.52 | $175.52 | 229,600 | — | — |
| 2022-10-24 | $171.50 | $171.50 | 289,200 | — | — |
| 2022-10-21 | $171.23 | $171.23 | 405,300 | — | — |
| 2022-10-20 | $170.12 | $170.12 | 389,100 | — | — |
| 2022-10-19 | $175.16 | $175.16 | 420,100 | — | — |
| 2022-10-18 | $185.04 | $185.04 | 280,800 | — | — |
| 2022-10-17 | $183.67 | $183.67 | 165,300 | — | — |
| 2022-10-14 | $179.94 | $179.94 | 160,400 | — | — |
| 2022-10-13 | $185.58 | $185.58 | 167,300 | — | — |
| 2022-10-12 | $182.22 | $182.22 | 129,700 | — | — |
| 2022-10-11 | $179.88 | $179.88 | 268,500 | — | — |
| 2022-10-10 | $180.52 | $180.52 | 266,700 | — | — |
| 2022-10-07 | $181.26 | $181.26 | 256,400 | — | — |
| 2022-10-06 | $194.66 | $194.66 | 250,900 | — | — |
| 2022-10-05 | $196.23 | $196.23 | 267,100 | — | — |
| 2022-10-04 | $200.92 | $200.92 | 231,600 | — | — |
| 2022-10-03 | $195.57 | $195.57 | 207,700 | — | — |
| 2022-09-30 | $189.60 | $189.60 | 266,000 | — | — |
| 2022-09-29 | $191.82 | $191.82 | 245,300 | — | — |
| 2022-09-28 | $193.23 | $193.23 | 269,700 | — | — |
| 2022-09-27 | $184.24 | $184.24 | 234,500 | — | — |
| 2022-09-26 | $182.52 | $182.52 | 260,000 | — | — |
| 2022-09-23 | $184.94 | $184.94 | 448,400 | — | — |
| 2022-09-22 | $180.39 | $180.39 | 218,200 | — | — |
| 2022-09-21 | $186.02 | $186.02 | 205,900 | — | — |
| 2022-09-20 | $191.95 | $191.95 | 220,700 | — | — |
| 2022-09-19 | $194.45 | $194.45 | 259,200 | — | — |
| 2022-09-16 | $195.55 | $195.55 | 651,500 | — | — |
| 2022-09-15 | $202.64 | $202.64 | 219,600 | — | — |
| 2022-09-14 | $200.24 | $200.24 | 230,300 | — | — |
| 2022-09-13 | $199.65 | $199.65 | 362,800 | — | — |
| 2022-09-12 | $200.86 | $200.86 | 401,200 | — | — |
| 2022-09-09 | $205.88 | $205.88 | 824,200 | — | — |
| 2022-09-08 | $197.49 | $197.49 | 1,069,000 | — | — |
| 2022-09-07 | $185.90 | $185.90 | 834,300 | — | — |
| 2022-09-06 | $164.25 | $164.25 | 295,700 | — | — |
| 2022-09-02 | $165.03 | $165.03 | 388,900 | — | — |
| 2022-09-01 | $166.26 | $166.26 | 435,900 | — | — |
| 2022-08-31 | $164.17 | $164.17 | 338,400 | — | — |
| 2022-08-30 | $161.76 | $161.76 | 258,600 | — | — |
| 2022-08-29 | $161.88 | $161.88 | 263,600 | — | — |
| 2022-08-26 | $165.87 | $165.87 | 473,600 | — | — |
| 2022-08-25 | $169.08 | $169.08 | 232,500 | — | — |
| 2022-08-24 | $161.22 | $161.22 | 238,700 | — | — |
| 2022-08-23 | $157.36 | $157.36 | 192,100 | — | — |
| 2022-08-22 | $157.33 | $157.33 | 186,800 | — | — |
| 2022-08-19 | $162.47 | $162.47 | 240,100 | — | — |
| 2022-08-18 | $167.19 | $167.19 | 165,900 | — | — |
| 2022-08-17 | $168.20 | $168.20 | 217,700 | — | — |
| 2022-08-16 | $169.72 | $169.72 | 251,400 | — | — |
| 2022-08-15 | $174.69 | $174.69 | 173,700 | — | — |
| 2022-08-12 | $172.02 | $172.02 | 193,900 | — | — |
| 2022-08-11 | $169.85 | $169.85 | 307,600 | — | — |
| 2022-08-10 | $173.06 | $173.06 | 395,100 | — | — |
| 2022-08-09 | $159.47 | $159.47 | 583,000 | — | — |
| 2022-08-08 | $169.10 | $169.10 | 627,800 | — | — |
| 2022-08-05 | $166.83 | $166.83 | 1,336,100 | — | — |
| 2022-08-04 | $143.14 | $143.14 | 462,000 | — | — |
| 2022-08-03 | $146.69 | $146.69 | 342,100 | — | — |
| 2022-08-02 | $146.46 | $146.46 | 478,500 | — | — |
| 2022-08-01 | $141.09 | $141.09 | 309,700 | — | — |
| 2022-07-29 | $139.38 | $139.38 | 289,600 | — | — |
| 2022-07-28 | $141.10 | $141.10 | 250,500 | — | — |
| 2022-07-27 | $136.52 | $136.52 | 284,600 | — | — |
| 2022-07-26 | $131.60 | $131.60 | 329,100 | — | — |
| 2022-07-25 | $129.38 | $129.38 | 373,000 | — | — |
| 2022-07-22 | $131.34 | $131.34 | 345,000 | — | — |
| 2022-07-21 | $129.50 | $129.50 | 1,231,500 | — | — |
| 2022-07-20 | $124.98 | $124.98 | 984,700 | — | — |
| 2022-07-19 | $124.71 | $124.71 | 663,600 | — | — |
| 2022-07-18 | $121.05 | $121.05 | 322,900 | — | — |
| 2022-07-15 | $122.50 | $122.50 | 710,200 | — | — |
| 2022-07-14 | $120.36 | $120.36 | 358,700 | — | — |
| 2022-07-13 | $122.63 | $122.63 | 540,900 | — | — |
| 2022-07-12 | $126.38 | $126.38 | 242,200 | — | — |
| 2022-07-11 | $130.45 | $130.45 | 215,100 | — | — |
| 2022-07-08 | $134.90 | $134.90 | 192,000 | — | — |
| 2022-07-07 | $133.68 | $133.68 | 303,100 | — | — |
| 2022-07-06 | $125.32 | $125.32 | 189,200 | — | — |
| 2022-07-05 | $126.51 | $126.51 | 304,500 | — | — |
| 2022-07-01 | $125.70 | $125.70 | 298,800 | — | — |
| 2022-06-30 | $124.52 | $124.52 | 325,000 | — | — |
| 2022-06-29 | $130.25 | $130.25 | 155,900 | — | — |
| 2022-06-28 | $128.55 | $128.55 | 659,300 | — | — |
| 2022-06-27 | $132.56 | $132.56 | 211,100 | — | — |
| 2022-06-24 | $131.75 | $131.75 | 335,000 | — | — |
| 2022-06-23 | $127.58 | $127.58 | 258,100 | — | — |
| 2022-06-22 | $122.50 | $122.50 | 386,200 | — | — |
| 2022-06-21 | $122.11 | $122.11 | 348,500 | — | — |
| 2022-06-17 | $120.14 | $120.14 | 604,700 | — | — |
| 2022-06-16 | $116.09 | $116.09 | 403,800 | — | — |
| 2022-06-15 | $122.11 | $122.11 | 389,300 | — | — |
| 2022-06-14 | $118.97 | $118.97 | 431,600 | — | — |
| 2022-06-13 | $125.43 | $125.43 | 359,300 | — | — |
| 2022-06-10 | $131.56 | $131.56 | 336,900 | — | — |
| 2022-06-09 | $133.74 | $133.74 | 186,500 | — | — |
| 2022-06-08 | $140.52 | $140.52 | 297,500 | — | — |
| 2022-06-07 | $141.85 | $141.85 | 548,300 | — | — |
| 2022-06-06 | $139.93 | $139.93 | 280,000 | — | — |
| 2022-06-03 | $140.99 | $140.99 | 196,700 | — | — |
| 2022-06-02 | $146.00 | $146.00 | 551,900 | — | — |
| 2022-06-01 | $141.27 | $141.27 | 584,100 | — | — |
| 2022-05-31 | $146.92 | $146.92 | 454,000 | — | — |
| 2022-05-27 | $149.38 | $149.38 | 223,300 | — | — |
| 2022-05-26 | $141.92 | $141.92 | 127,200 | — | — |
| 2022-05-25 | $143.17 | $143.17 | 230,700 | — | — |
| 2022-05-24 | $140.05 | $140.05 | 236,300 | — | — |
| 2022-05-23 | $142.49 | $142.49 | 268,000 | — | — |
| 2022-05-20 | $141.97 | $141.97 | 306,100 | — | — |
| 2022-05-19 | $142.35 | $142.35 | 353,400 | — | — |
| 2022-05-18 | $144.51 | $144.51 | 400,000 | — | — |
| 2022-05-17 | $150.82 | $150.82 | 448,100 | — | — |
| 2022-05-16 | $140.38 | $140.38 | 235,600 | — | — |
| 2022-05-13 | $143.25 | $143.25 | 407,800 | — | — |
| 2022-05-12 | $135.80 | $135.80 | 320,300 | — | — |
| 2022-05-11 | $134.09 | $134.09 | 506,200 | — | — |
| 2022-05-10 | $141.11 | $141.11 | 674,200 | — | — |
| 2022-05-09 | $136.24 | $136.24 | 492,500 | — | — |
| 2022-05-06 | $150.07 | $150.07 | 708,400 | — | — |
| 2022-05-05 | $153.74 | $153.74 | 398,400 | — | — |
| 2022-05-04 | $170.88 | $170.88 | 601,000 | — | — |
| 2022-05-03 | $174.15 | $174.15 | 302,300 | — | — |
| 2022-05-02 | $177.20 | $177.20 | 242,600 | — | — |
| 2022-04-29 | $172.56 | $172.56 | 211,200 | — | — |
| 2022-04-28 | $175.07 | $175.07 | 263,700 | — | — |
| 2022-04-27 | $171.84 | $171.84 | 238,800 | — | — |
| 2022-04-26 | $179.64 | $179.64 | 246,900 | — | — |
| 2022-04-25 | $187.55 | $187.55 | 251,600 | — | — |
| 2022-04-22 | $186.79 | $186.79 | 218,700 | — | — |
| 2022-04-21 | $197.40 | $197.40 | 190,800 | — | — |
| 2022-04-20 | $204.20 | $204.20 | 222,200 | — | — |
| 2022-04-19 | $207.74 | $207.74 | 322,200 | — | — |
| 2022-04-18 | $193.45 | $193.45 | 181,800 | — | — |
| 2022-04-14 | $197.74 | $197.74 | 211,400 | — | — |
| 2022-04-13 | $203.90 | $203.90 | 221,600 | — | — |
| 2022-04-12 | $199.67 | $199.67 | 227,100 | — | — |
| 2022-04-11 | $200.39 | $200.39 | 285,500 | — | — |
| 2022-04-08 | $217.93 | $217.93 | 325,100 | — | — |
| 2022-04-07 | $219.09 | $219.09 | 239,400 | — | — |
| 2022-04-06 | $212.82 | $212.82 | 330,600 | — | — |
| 2022-04-05 | $222.48 | $222.48 | 332,700 | — | — |
| 2022-04-04 | $220.94 | $220.94 | 220,900 | — | — |
| 2022-04-01 | $227.33 | $227.33 | 273,100 | — | — |
| 2022-03-31 | $222.13 | $222.13 | 252,200 | — | — |
| 2022-03-30 | $216.86 | $216.86 | 212,700 | — | — |
| 2022-03-29 | $215.86 | $215.86 | 389,200 | — | — |
| 2022-03-28 | $204.33 | $204.33 | 485,000 | — | — |
| 2022-03-25 | $202.54 | $202.54 | 229,400 | — | — |
| 2022-03-24 | $205.68 | $205.68 | 263,200 | — | — |
| 2022-03-23 | $206.50 | $206.50 | 104,500 | — | — |
| 2022-03-22 | $212.81 | $212.81 | 131,100 | — | — |
| 2022-03-21 | $210.65 | $210.65 | 78,300 | — | — |
| 2022-03-18 | $215.57 | $215.57 | 212,600 | — | — |
| 2022-03-17 | $210.56 | $210.56 | 205,900 | — | — |
| 2022-03-16 | $201.43 | $201.43 | 162,000 | — | — |
| 2022-03-15 | $191.05 | $191.05 | 120,000 | — | — |
| 2022-03-14 | $187.51 | $187.51 | 174,500 | — | — |
| 2022-03-11 | $192.20 | $192.20 | 140,300 | — | — |
| 2022-03-10 | $200.00 | $200.00 | 196,100 | — | — |
| 2022-03-09 | $206.59 | $206.59 | 180,200 | — | — |
| 2022-03-08 | $202.02 | $202.02 | 182,000 | — | — |
| 2022-03-07 | $212.44 | $212.44 | 187,100 | — | — |
| 2022-03-04 | $222.87 | $222.87 | 142,700 | — | — |
| 2022-03-03 | $222.43 | $222.43 | 148,800 | — | — |
| 2022-03-02 | $227.23 | $227.23 | 184,300 | — | — |
| 2022-03-01 | $224.27 | $224.27 | 260,500 | — | — |
| 2022-02-28 | $221.74 | $221.74 | 249,200 | — | — |
| 2022-02-25 | $222.92 | $222.92 | 205,100 | — | — |
| 2022-02-24 | $215.75 | $215.75 | 305,500 | — | — |
| 2022-02-23 | $204.05 | $204.05 | 606,500 | — | — |
| 2022-02-22 | $216.59 | $216.59 | 216,100 | — | — |
| 2022-02-18 | $211.15 | $211.15 | 172,300 | — | — |
| 2022-02-17 | $216.15 | $216.15 | 168,700 | — | — |
| 2022-02-16 | $227.87 | $227.87 | 108,400 | — | — |
| 2022-02-15 | $231.57 | $231.57 | 91,700 | — | — |
| 2022-02-14 | $221.17 | $221.17 | 148,900 | — | — |
| 2022-02-11 | $226.06 | $226.06 | 81,200 | — | — |
| 2022-02-10 | $230.14 | $230.14 | 154,000 | — | — |
| 2022-02-09 | $235.08 | $235.08 | 135,800 | — | — |
| 2022-02-08 | $225.40 | $225.40 | 110,900 | — | — |
| 2022-02-07 | $221.95 | $221.95 | 96,000 | — | — |
| 2022-02-04 | $219.82 | $219.82 | 145,600 | — | — |
| 2022-02-03 | $217.92 | $217.92 | 143,600 | — | — |
| 2022-02-02 | $224.10 | $224.10 | 178,000 | — | — |
| 2022-02-01 | $228.15 | $228.15 | 179,800 | — | — |
| 2022-01-31 | $226.01 | $226.01 | 284,600 | — | — |
| 2022-01-28 | $206.50 | $206.50 | 160,100 | — | — |
| 2022-01-27 | $197.49 | $197.49 | 188,000 | — | — |
| 2022-01-26 | $209.29 | $209.29 | 135,700 | — | — |
| 2022-01-25 | $213.07 | $213.07 | 264,800 | — | — |
| 2022-01-24 | $228.46 | $228.46 | 266,000 | — | — |
| 2022-01-21 | $218.30 | $218.30 | 150,500 | — | — |
| 2022-01-20 | $223.30 | $223.30 | 189,400 | — | — |
| 2022-01-19 | $218.65 | $218.65 | 147,200 | — | — |
| 2022-01-18 | $223.73 | $223.73 | 240,200 | — | — |
| 2022-01-14 | $237.58 | $237.58 | 287,300 | — | — |
| 2022-01-13 | $247.16 | $247.16 | 188,600 | — | — |
| 2022-01-12 | $258.79 | $258.79 | 224,500 | — | — |
| 2022-01-11 | $259.89 | $259.89 | 274,200 | — | — |
| 2022-01-10 | $245.59 | $245.59 | 326,600 | — | — |
| 2022-01-07 | $254.50 | $254.50 | 177,100 | — | — |
| 2022-01-06 | $255.93 | $255.93 | 204,800 | — | — |
| 2022-01-05 | $260.01 | $260.01 | 250,900 | — | — |
| 2022-01-04 | $276.69 | $276.69 | 178,900 | — | — |
| 2022-01-03 | $283.98 | $283.98 | 223,600 | — | — |