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
- 2015-10-21 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 | $214.22 | $226.79 | 141,200 | — | — |
| 2022-12-29 | $216.59 | $229.30 | 189,300 | — | — |
| 2022-12-28 | $210.25 | $222.59 | 163,200 | — | — |
| 2022-12-27 | $212.00 | $224.44 | 190,300 | — | — |
| 2022-12-23 | $211.01 | $223.39 | 222,000 | — | — |
| 2022-12-22 | $212.56 | $225.03 | 180,600 | — | — |
| 2022-12-21 | $213.90 | $226.45 | 335,000 | — | — |
| 2022-12-20 | $214.09 | $226.65 | 208,800 | — | — |
| 2022-12-19 | $216.13 | $228.81 | 192,700 | — | — |
| 2022-12-16 | $218.11 | $230.91 | 155,900 | — | — |
| 2022-12-15 | $222.40 | $235.45 | 221,400 | — | — |
| 2022-12-14 | $225.18 | $238.40 | 205,300 | — | — |
| 2022-12-13 | $225.49 | $238.72 | 343,300 | — | — |
| 2022-12-12 | $222.53 | $235.59 | 147,000 | — | — |
| 2022-12-09 | $220.72 | $233.67 | 150,100 | — | — |
| 2022-12-08 | $220.33 | $233.26 | 228,800 | — | — |
| 2022-12-07 | $220.08 | $233.00 | 194,800 | — | — |
| 2022-12-06 | $221.10 | $234.08 | 301,300 | — | — |
| 2022-12-05 | $223.68 | $236.81 | 372,300 | — | — |
| 2022-12-02 | $226.58 | $239.88 | 353,700 | — | — |
| 2022-12-01 | $228.08 | $241.47 | 299,200 | — | — |
| 2022-11-30 | $223.05 | $236.14 | 282,600 | — | — |
| 2022-11-29 | $215.22 | $227.85 | 223,500 | — | — |
| 2022-11-28 | $215.95 | $228.62 | 203,600 | — | — |
| 2022-11-25 | $218.14 | $230.94 | 70,200 | — | — |
| 2022-11-23 | $217.59 | $230.36 | 213,200 | — | — |
| 2022-11-22 | $216.36 | $229.06 | 162,600 | — | — |
| 2022-11-21 | $214.12 | $226.69 | 181,700 | — | — |
| 2022-11-18 | $216.33 | $229.03 | 143,500 | — | — |
| 2022-11-17 | $213.55 | $226.08 | 347,900 | — | — |
| 2022-11-16 | $213.94 | $226.50 | 194,100 | — | — |
| 2022-11-15 | $215.44 | $228.08 | 289,800 | — | — |
| 2022-11-14 | $212.76 | $225.25 | 341,900 | — | — |
| 2022-11-11 | $216.86 | $229.59 | 439,700 | — | — |
| 2022-11-10 | $212.80 | $225.29 | 445,800 | — | — |
| 2022-11-09 | $201.49 | $213.31 | 261,300 | — | — |
| 2022-11-08 | $204.30 | $216.29 | 385,900 | — | — |
| 2022-11-07 | $199.89 | $211.62 | 298,700 | — | — |
| 2022-11-04 | $199.20 | $210.89 | 565,300 | — | — |
| 2022-11-03 | $192.52 | $203.82 | 528,200 | — | — |
| 2022-11-02 | $191.59 | $202.83 | 595,000 | — | — |
| 2022-11-01 | $196.96 | $208.52 | 299,200 | — | — |
| 2022-10-31 | $196.77 | $208.32 | 277,900 | — | — |
| 2022-10-28 | $198.65 | $210.31 | 356,600 | — | — |
| 2022-10-27 | $196.29 | $207.81 | 261,200 | — | — |
| 2022-10-26 | $197.18 | $208.75 | 257,300 | — | — |
| 2022-10-25 | $196.51 | $208.04 | 352,600 | — | — |
| 2022-10-24 | $191.73 | $202.98 | 399,700 | — | — |
| 2022-10-21 | $188.37 | $199.42 | 285,800 | — | — |
| 2022-10-20 | $186.66 | $197.61 | 260,600 | — | — |
| 2022-10-19 | $187.57 | $198.58 | 179,100 | — | — |
| 2022-10-18 | $191.02 | $202.23 | 264,300 | — | — |
| 2022-10-17 | $188.59 | $199.66 | 308,500 | — | — |
| 2022-10-14 | $180.63 | $191.23 | 388,100 | — | — |
| 2022-10-13 | $183.45 | $194.22 | 463,100 | — | — |
| 2022-10-12 | $182.50 | $193.21 | 319,600 | — | — |
| 2022-10-11 | $183.15 | $193.90 | 322,000 | — | — |
| 2022-10-10 | $182.11 | $192.80 | 493,500 | — | — |
| 2022-10-07 | $185.00 | $195.86 | 340,400 | — | — |
| 2022-10-06 | $190.88 | $202.08 | 332,600 | — | — |
| 2022-10-05 | $193.52 | $204.88 | 361,200 | — | — |
| 2022-10-04 | $193.78 | $205.15 | 509,600 | — | — |
| 2022-10-03 | $186.70 | $197.66 | 412,900 | — | — |
| 2022-09-30 | $185.00 | $195.86 | 282,600 | — | — |
| 2022-09-29 | $186.42 | $197.36 | 444,600 | — | — |
| 2022-09-28 | $191.23 | $202.45 | 433,200 | — | — |
| 2022-09-27 | $189.19 | $200.29 | 413,900 | — | — |
| 2022-09-26 | $186.43 | $197.37 | 275,200 | — | — |
| 2022-09-23 | $186.25 | $197.18 | 577,100 | — | — |
| 2022-09-22 | $189.13 | $200.23 | 527,200 | — | — |
| 2022-09-21 | $192.48 | $203.78 | 421,300 | — | — |
| 2022-09-20 | $194.00 | $205.39 | 578,700 | — | — |
| 2022-09-19 | $198.44 | $210.09 | 183,200 | — | — |
| 2022-09-16 | $196.90 | $208.46 | 355,500 | — | — |
| 2022-09-15 | $196.64 | $208.18 | 290,800 | — | — |
| 2022-09-14 | $199.62 | $211.34 | 437,700 | — | — |
| 2022-09-13 | $195.52 | $206.99 | 339,300 | — | — |
| 2022-09-12 | $201.97 | $213.82 | 321,100 | — | — |
| 2022-09-09 | $195.80 | $207.29 | 266,500 | — | — |
| 2022-09-08 | $193.71 | $205.08 | 245,900 | — | — |
| 2022-09-07 | $195.27 | $206.73 | 156,600 | — | — |
| 2022-09-06 | $190.35 | $201.52 | 444,800 | — | — |
| 2022-09-02 | $191.18 | $202.40 | 334,900 | — | — |
| 2022-09-01 | $193.85 | $205.23 | 308,600 | — | — |
| 2022-08-31 | $194.66 | $206.08 | 325,700 | — | — |
| 2022-08-30 | $195.43 | $206.90 | 375,900 | — | — |
| 2022-08-29 | $198.99 | $210.67 | 271,300 | — | — |
| 2022-08-26 | $197.79 | $209.40 | 279,500 | — | — |
| 2022-08-25 | $206.92 | $219.06 | 202,600 | — | — |
| 2022-08-24 | $203.60 | $215.55 | 173,800 | — | — |
| 2022-08-23 | $201.90 | $213.75 | 211,800 | — | — |
| 2022-08-22 | $200.56 | $212.33 | 473,400 | — | — |
| 2022-08-19 | $207.04 | $219.19 | 220,100 | — | — |
| 2022-08-18 | $212.37 | $224.83 | 252,800 | — | — |
| 2022-08-17 | $211.38 | $223.79 | 221,200 | — | — |
| 2022-08-16 | $212.16 | $224.61 | 288,300 | — | — |
| 2022-08-15 | $214.66 | $227.26 | 96,400 | — | — |
| 2022-08-12 | $215.81 | $228.48 | 176,800 | — | — |
| 2022-08-11 | $215.27 | $227.90 | 299,900 | — | — |
| 2022-08-10 | $215.00 | $227.62 | 181,300 | — | — |
| 2022-08-09 | $210.47 | $222.82 | 246,100 | — | — |
| 2022-08-08 | $213.56 | $226.09 | 212,800 | — | — |
| 2022-08-05 | $211.94 | $224.38 | 310,600 | — | — |
| 2022-08-04 | $216.00 | $228.68 | 276,400 | — | — |
| 2022-08-03 | $215.70 | $228.36 | 349,100 | — | — |
| 2022-08-02 | $211.04 | $223.43 | 422,200 | — | — |
| 2022-08-01 | $213.21 | $225.72 | 380,100 | — | — |
| 2022-07-29 | $211.23 | $223.63 | 337,600 | — | — |
| 2022-07-28 | $207.49 | $219.67 | 420,300 | — | — |
| 2022-07-27 | $200.73 | $212.51 | 368,500 | — | — |
| 2022-07-26 | $195.65 | $207.13 | 261,400 | — | — |
| 2022-07-25 | $201.61 | $213.44 | 265,000 | — | — |
| 2022-07-22 | $200.43 | $212.19 | 207,800 | — | — |
| 2022-07-21 | $202.04 | $213.90 | 361,200 | — | — |
| 2022-07-20 | $195.59 | $207.07 | 421,300 | — | — |
| 2022-07-19 | $198.98 | $210.66 | 537,600 | — | — |
| 2022-07-18 | $195.08 | $206.53 | 547,700 | — | — |
| 2022-07-15 | $193.47 | $204.82 | 469,500 | — | — |
| 2022-07-14 | $188.75 | $199.83 | 466,100 | — | — |
| 2022-07-13 | $191.12 | $202.34 | 263,800 | — | — |
| 2022-07-12 | $188.86 | $199.94 | 446,600 | — | — |
| 2022-07-11 | $190.68 | $201.87 | 427,400 | — | — |
| 2022-07-08 | $193.63 | $204.99 | 240,700 | — | — |
| 2022-07-07 | $192.57 | $203.87 | 235,200 | — | — |
| 2022-07-06 | $189.81 | $200.95 | 267,200 | — | — |
| 2022-07-05 | $189.98 | $201.13 | 300,700 | — | — |
| 2022-07-01 | $187.94 | $198.97 | 338,300 | — | — |
| 2022-06-30 | $183.48 | $194.25 | 449,900 | — | — |
| 2022-06-29 | $184.80 | $195.65 | 456,700 | — | — |
| 2022-06-28 | $185.07 | $195.93 | 342,100 | — | — |
| 2022-06-27 | $186.46 | $197.40 | 458,500 | — | — |
| 2022-06-24 | $191.94 | $203.20 | 367,400 | — | — |
| 2022-06-23 | $185.61 | $196.50 | 375,800 | — | — |
| 2022-06-22 | $183.75 | $194.53 | 608,700 | — | — |
| 2022-06-21 | $184.43 | $195.25 | 621,200 | — | — |
| 2022-06-17 | $176.03 | $186.36 | 788,700 | — | — |
| 2022-06-16 | $174.06 | $184.28 | 802,300 | — | — |
| 2022-06-15 | $176.87 | $187.25 | 682,200 | — | — |
| 2022-06-14 | $168.75 | $178.65 | 640,900 | — | — |
| 2022-06-13 | $171.51 | $181.58 | 659,800 | — | — |
| 2022-06-10 | $181.82 | $192.49 | 416,800 | — | — |
| 2022-06-09 | $187.45 | $198.45 | 614,700 | — | — |
| 2022-06-08 | $191.87 | $203.13 | 499,500 | — | — |
| 2022-06-07 | $191.16 | $202.38 | 337,000 | — | — |
| 2022-06-06 | $193.27 | $204.61 | 279,600 | — | — |
| 2022-06-03 | $189.71 | $200.84 | 535,700 | — | — |
| 2022-06-02 | $197.88 | $209.49 | 399,400 | — | — |
| 2022-06-01 | $189.17 | $200.27 | 558,400 | — | — |
| 2022-05-31 | $194.97 | $206.41 | 461,300 | — | — |
| 2022-05-27 | $201.86 | $213.71 | 437,800 | — | — |
| 2022-05-26 | $197.02 | $208.58 | 417,200 | — | — |
| 2022-05-25 | $191.04 | $202.25 | 269,100 | — | — |
| 2022-05-24 | $190.52 | $201.70 | 302,600 | — | — |
| 2022-05-23 | $189.66 | $200.79 | 405,500 | — | — |
| 2022-05-20 | $189.48 | $200.60 | 643,700 | — | — |
| 2022-05-19 | $188.44 | $199.50 | 666,600 | — | — |
| 2022-05-18 | $183.17 | $193.92 | 882,300 | — | — |
| 2022-05-17 | $192.37 | $203.66 | 808,700 | — | — |
| 2022-05-16 | $187.61 | $198.62 | 599,700 | — | — |
| 2022-05-13 | $193.91 | $205.29 | 494,100 | — | — |
| 2022-05-12 | $188.99 | $200.08 | 628,900 | — | — |
| 2022-05-11 | $188.50 | $199.56 | 519,200 | — | — |
| 2022-05-10 | $190.71 | $201.90 | 909,600 | — | — |
| 2022-05-09 | $190.56 | $201.74 | 597,900 | — | — |
| 2022-05-06 | $197.86 | $209.47 | 693,700 | — | — |
| 2022-05-05 | $202.06 | $213.92 | 565,800 | — | — |
| 2022-05-04 | $211.75 | $224.18 | 1,332,300 | — | — |
| 2022-05-03 | $214.23 | $226.80 | 382,900 | — | — |
| 2022-05-02 | $210.56 | $222.92 | 280,900 | — | — |
| 2022-04-29 | $209.74 | $222.05 | 317,800 | — | — |
| 2022-04-28 | $214.04 | $226.60 | 256,800 | — | — |
| 2022-04-27 | $207.89 | $220.09 | 288,800 | — | — |
| 2022-04-26 | $205.79 | $217.87 | 528,000 | — | — |
| 2022-04-25 | $213.37 | $225.89 | 306,100 | — | — |
| 2022-04-22 | $210.46 | $222.81 | 400,900 | — | — |
| 2022-04-21 | $216.89 | $229.62 | 399,500 | — | — |
| 2022-04-20 | $221.64 | $234.65 | 208,300 | — | — |
| 2022-04-19 | $222.85 | $235.93 | 261,500 | — | — |
| 2022-04-18 | $220.50 | $231.89 | 190,000 | — | — |
| 2022-04-14 | $219.99 | $231.35 | 275,300 | — | — |
| 2022-04-13 | $223.47 | $235.01 | 235,400 | — | — |
| 2022-04-12 | $221.71 | $233.16 | 369,300 | — | — |
| 2022-04-11 | $220.76 | $232.16 | 595,200 | — | — |
| 2022-04-08 | $219.51 | $230.84 | 356,400 | — | — |
| 2022-04-07 | $221.40 | $232.83 | 458,800 | — | — |
| 2022-04-06 | $220.20 | $231.57 | 553,800 | — | — |
| 2022-04-05 | $225.78 | $237.44 | 620,100 | — | — |
| 2022-04-04 | $231.43 | $243.38 | 754,700 | — | — |
| 2022-04-01 | $221.08 | $232.50 | 264,600 | — | — |
| 2022-03-31 | $218.09 | $229.35 | 462,800 | — | — |
| 2022-03-30 | $221.19 | $232.61 | 362,500 | — | — |
| 2022-03-29 | $222.89 | $234.40 | 586,500 | — | — |
| 2022-03-28 | $214.44 | $225.51 | 385,400 | — | — |
| 2022-03-25 | $213.34 | $224.36 | 296,700 | — | — |
| 2022-03-24 | $213.12 | $224.12 | 322,800 | — | — |
| 2022-03-23 | $207.88 | $218.61 | 518,900 | — | — |
| 2022-03-22 | $212.39 | $223.36 | 621,500 | — | — |
| 2022-03-21 | $207.54 | $218.26 | 263,500 | — | — |
| 2022-03-18 | $209.61 | $220.43 | 359,500 | — | — |
| 2022-03-17 | $209.53 | $220.35 | 376,200 | — | — |
| 2022-03-16 | $208.90 | $219.69 | 631,900 | — | — |
| 2022-03-15 | $195.20 | $205.28 | 275,800 | — | — |
| 2022-03-14 | $192.93 | $202.89 | 423,600 | — | — |
| 2022-03-11 | $190.45 | $200.28 | 459,500 | — | — |
| 2022-03-10 | $192.96 | $202.92 | 658,200 | — | — |
| 2022-03-09 | $197.72 | $207.93 | 731,900 | — | — |
| 2022-03-08 | $181.48 | $190.85 | 1,001,300 | — | — |
| 2022-03-07 | $183.25 | $192.71 | 941,700 | — | — |
| 2022-03-04 | $198.41 | $208.65 | 753,800 | — | — |
| 2022-03-03 | $203.74 | $214.26 | 341,100 | — | — |
| 2022-03-02 | $210.06 | $220.91 | 321,300 | — | — |
| 2022-03-01 | $208.48 | $219.24 | 357,700 | — | — |
| 2022-02-28 | $215.31 | $226.43 | 376,300 | — | — |
| 2022-02-25 | $213.42 | $224.44 | 460,300 | — | — |
| 2022-02-24 | $215.55 | $226.68 | 732,800 | — | — |
| 2022-02-23 | $215.30 | $226.42 | 301,200 | — | — |
| 2022-02-22 | $216.43 | $227.61 | 344,200 | — | — |
| 2022-02-18 | $220.38 | $231.76 | 256,300 | — | — |
| 2022-02-17 | $220.97 | $232.38 | 196,500 | — | — |
| 2022-02-16 | $224.07 | $235.64 | 241,500 | — | — |
| 2022-02-15 | $224.24 | $235.82 | 357,900 | — | — |
| 2022-02-14 | $218.21 | $229.48 | 433,400 | — | — |
| 2022-02-11 | $218.17 | $229.44 | 773,100 | — | — |
| 2022-02-10 | $224.50 | $236.09 | 443,900 | — | — |
| 2022-02-09 | $233.80 | $245.87 | 345,400 | — | — |
| 2022-02-08 | $227.09 | $238.82 | 578,400 | — | — |
| 2022-02-07 | $225.52 | $237.16 | 577,700 | — | — |
| 2022-02-04 | $230.13 | $242.01 | 268,300 | — | — |
| 2022-02-03 | $229.53 | $241.38 | 288,700 | — | — |
| 2022-02-02 | $238.41 | $250.72 | 551,800 | — | — |
| 2022-02-01 | $235.49 | $247.65 | 551,400 | — | — |
| 2022-01-31 | $230.96 | $242.89 | 818,600 | — | — |
| 2022-01-28 | $226.98 | $238.70 | 280,200 | — | — |
| 2022-01-27 | $221.12 | $232.54 | 400,100 | — | — |
| 2022-01-26 | $226.26 | $237.94 | 406,100 | — | — |
| 2022-01-25 | $226.66 | $238.36 | 385,500 | — | — |
| 2022-01-24 | $231.72 | $243.68 | 476,200 | — | — |
| 2022-01-21 | $232.31 | $244.31 | 391,200 | — | — |
| 2022-01-20 | $236.60 | $248.82 | 293,500 | — | — |
| 2022-01-19 | $239.08 | $251.42 | 448,800 | — | — |
| 2022-01-18 | $236.65 | $248.87 | 326,100 | — | — |
| 2022-01-14 | $245.39 | $258.06 | 346,500 | — | — |
| 2022-01-13 | $251.01 | $263.97 | 251,900 | — | — |
| 2022-01-12 | $258.41 | $271.75 | 240,700 | — | — |
| 2022-01-11 | $254.34 | $267.47 | 331,200 | — | — |
| 2022-01-10 | $254.22 | $267.35 | 586,800 | — | — |
| 2022-01-07 | $257.02 | $270.29 | 276,600 | — | — |
| 2022-01-06 | $261.58 | $275.09 | 302,000 | — | — |
| 2022-01-05 | $262.79 | $276.36 | 278,700 | — | — |
| 2022-01-04 | $269.19 | $283.09 | 691,900 | — | — |
| 2022-01-03 | $259.49 | $272.89 | 192,600 | — | — |