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
- 2005-08-10 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 | $209.35 | $229.91 | 98,600 | — | — |
| 2022-12-29 | $213.11 | $234.04 | 132,700 | — | — |
| 2022-12-28 | $206.06 | $226.30 | 103,000 | — | — |
| 2022-12-27 | $207.59 | $227.98 | 73,200 | — | — |
| 2022-12-23 | $207.46 | $227.84 | 58,100 | — | — |
| 2022-12-22 | $207.83 | $228.24 | 112,100 | — | — |
| 2022-12-21 | $211.90 | $232.71 | 126,500 | — | — |
| 2022-12-20 | $206.46 | $226.74 | 195,800 | — | — |
| 2022-12-19 | $207.10 | $227.44 | 150,400 | — | — |
| 2022-12-16 | $206.46 | $226.74 | 247,400 | — | — |
| 2022-12-15 | $208.63 | $229.12 | 186,700 | — | — |
| 2022-12-14 | $220.01 | $241.62 | 156,700 | — | — |
| 2022-12-13 | $223.70 | $245.67 | 115,500 | — | — |
| 2022-12-12 | $218.91 | $240.41 | 138,000 | — | — |
| 2022-12-09 | $218.77 | $240.26 | 90,800 | — | — |
| 2022-12-08 | $220.90 | $242.60 | 79,700 | — | — |
| 2022-12-07 | $223.73 | $245.70 | 106,100 | — | — |
| 2022-12-06 | $219.87 | $241.47 | 133,100 | — | — |
| 2022-12-05 | $225.21 | $247.33 | 98,000 | — | — |
| 2022-12-02 | $229.50 | $252.04 | 134,700 | — | — |
| 2022-12-01 | $235.66 | $258.81 | 118,100 | — | — |
| 2022-11-30 | $236.97 | $260.25 | 105,100 | — | — |
| 2022-11-29 | $232.06 | $254.85 | 128,400 | — | — |
| 2022-11-28 | $234.97 | $258.05 | 126,700 | — | — |
| 2022-11-25 | $245.82 | $269.96 | 44,800 | — | — |
| 2022-11-23 | $245.96 | $270.12 | 86,100 | — | — |
| 2022-11-22 | $250.25 | $274.83 | 115,300 | — | — |
| 2022-11-21 | $249.29 | $273.78 | 106,500 | — | — |
| 2022-11-18 | $243.93 | $267.89 | 203,700 | — | — |
| 2022-11-17 | $236.47 | $259.70 | 133,200 | — | — |
| 2022-11-16 | $237.48 | $260.81 | 145,300 | — | — |
| 2022-11-15 | $241.66 | $265.40 | 192,600 | — | — |
| 2022-11-14 | $244.50 | $268.51 | 229,600 | — | — |
| 2022-11-11 | $232.76 | $255.62 | 174,000 | — | — |
| 2022-11-10 | $243.00 | $266.87 | 172,600 | — | — |
| 2022-11-09 | $238.87 | $262.33 | 97,400 | — | — |
| 2022-11-08 | $244.51 | $268.53 | 182,300 | — | — |
| 2022-11-07 | $243.72 | $267.66 | 141,000 | — | — |
| 2022-11-04 | $245.91 | $270.06 | 82,900 | — | — |
| 2022-11-03 | $248.88 | $273.33 | 83,300 | — | — |
| 2022-11-02 | $239.34 | $262.85 | 166,400 | — | — |
| 2022-11-01 | $251.92 | $276.66 | 98,400 | — | — |
| 2022-10-31 | $253.53 | $278.43 | 106,300 | — | — |
| 2022-10-28 | $253.79 | $278.72 | 93,100 | — | — |
| 2022-10-27 | $245.34 | $269.44 | 103,500 | — | — |
| 2022-10-26 | $241.79 | $265.54 | 85,000 | — | — |
| 2022-10-25 | $243.74 | $267.68 | 114,200 | — | — |
| 2022-10-24 | $239.15 | $262.64 | 102,600 | — | — |
| 2022-10-21 | $235.05 | $258.14 | 129,300 | — | — |
| 2022-10-20 | $225.06 | $247.17 | 166,400 | — | — |
| 2022-10-19 | $227.59 | $249.94 | 110,600 | — | — |
| 2022-10-18 | $225.77 | $247.95 | 127,600 | — | — |
| 2022-10-17 | $219.06 | $240.58 | 128,200 | — | — |
| 2022-10-14 | $211.90 | $232.71 | 95,100 | — | — |
| 2022-10-13 | $216.13 | $237.36 | 105,100 | — | — |
| 2022-10-12 | $212.14 | $232.98 | 100,000 | — | — |
| 2022-10-11 | $217.05 | $238.37 | 90,200 | — | — |
| 2022-10-10 | $216.72 | $238.01 | 67,700 | — | — |
| 2022-10-07 | $214.80 | $235.90 | 89,900 | — | — |
| 2022-10-06 | $220.62 | $242.29 | 97,600 | — | — |
| 2022-10-05 | $221.76 | $243.54 | 115,400 | — | — |
| 2022-10-04 | $220.76 | $242.44 | 156,400 | — | — |
| 2022-10-03 | $214.00 | $235.02 | 170,200 | — | — |
| 2022-09-30 | $207.81 | $228.22 | 180,200 | — | — |
| 2022-09-29 | $210.74 | $231.44 | 154,100 | — | — |
| 2022-09-28 | $214.58 | $235.27 | 137,100 | — | — |
| 2022-09-27 | $210.57 | $230.88 | 225,700 | — | — |
| 2022-09-26 | $208.32 | $228.41 | 210,400 | — | — |
| 2022-09-23 | $212.38 | $232.86 | 212,000 | — | — |
| 2022-09-22 | $220.61 | $241.88 | 218,500 | — | — |
| 2022-09-21 | $225.68 | $247.44 | 222,900 | — | — |
| 2022-09-20 | $233.07 | $255.54 | 216,100 | — | — |
| 2022-09-19 | $235.72 | $258.45 | 152,400 | — | — |
| 2022-09-16 | $231.96 | $254.33 | 450,100 | — | — |
| 2022-09-15 | $238.18 | $261.15 | 281,100 | — | — |
| 2022-09-14 | $229.01 | $251.09 | 238,600 | — | — |
| 2022-09-13 | $242.66 | $266.06 | 136,900 | — | — |
| 2022-09-12 | $251.53 | $275.78 | 223,100 | — | — |
| 2022-09-09 | $256.23 | $280.94 | 113,400 | — | — |
| 2022-09-08 | $252.23 | $276.55 | 107,200 | — | — |
| 2022-09-07 | $247.64 | $271.52 | 102,500 | — | — |
| 2022-09-06 | $241.22 | $264.48 | 116,900 | — | — |
| 2022-09-02 | $236.47 | $259.27 | 88,600 | — | — |
| 2022-09-01 | $239.66 | $262.77 | 105,800 | — | — |
| 2022-08-31 | $240.68 | $263.89 | 111,200 | — | — |
| 2022-08-30 | $243.03 | $266.47 | 154,300 | — | — |
| 2022-08-29 | $246.58 | $270.36 | 95,700 | — | — |
| 2022-08-26 | $244.96 | $268.58 | 95,700 | — | — |
| 2022-08-25 | $253.09 | $277.50 | 164,800 | — | — |
| 2022-08-24 | $249.70 | $273.78 | 117,800 | — | — |
| 2022-08-23 | $247.78 | $271.67 | 83,500 | — | — |
| 2022-08-22 | $247.31 | $271.16 | 117,900 | — | — |
| 2022-08-19 | $251.52 | $275.77 | 164,400 | — | — |
| 2022-08-18 | $259.05 | $284.03 | 95,800 | — | — |
| 2022-08-17 | $258.66 | $283.60 | 131,500 | — | — |
| 2022-08-16 | $260.25 | $285.35 | 133,700 | — | — |
| 2022-08-15 | $259.50 | $284.52 | 151,000 | — | — |
| 2022-08-12 | $264.87 | $290.41 | 140,400 | — | — |
| 2022-08-11 | $256.78 | $281.54 | 134,200 | — | — |
| 2022-08-10 | $252.84 | $277.22 | 272,600 | — | — |
| 2022-08-09 | $243.79 | $267.30 | 182,600 | — | — |
| 2022-08-08 | $243.48 | $266.96 | 178,000 | — | — |
| 2022-08-05 | $241.74 | $265.05 | 126,400 | — | — |
| 2022-08-04 | $231.91 | $254.27 | 362,700 | — | — |
| 2022-08-03 | $248.59 | $272.56 | 295,200 | — | — |
| 2022-08-02 | $242.62 | $266.02 | 182,800 | — | — |
| 2022-08-01 | $240.51 | $263.70 | 196,900 | — | — |
| 2022-07-29 | $236.00 | $258.76 | 130,100 | — | — |
| 2022-07-28 | $230.42 | $252.64 | 171,600 | — | — |
| 2022-07-27 | $220.46 | $241.72 | 225,500 | — | — |
| 2022-07-26 | $214.71 | $235.41 | 112,400 | — | — |
| 2022-07-25 | $215.53 | $236.31 | 112,100 | — | — |
| 2022-07-22 | $215.98 | $236.81 | 87,400 | — | — |
| 2022-07-21 | $217.25 | $238.20 | 108,000 | — | — |
| 2022-07-20 | $217.49 | $238.46 | 102,000 | — | — |
| 2022-07-19 | $213.31 | $233.88 | 108,600 | — | — |
| 2022-07-18 | $207.96 | $228.01 | 105,500 | — | — |
| 2022-07-15 | $211.59 | $231.99 | 214,400 | — | — |
| 2022-07-14 | $204.47 | $224.19 | 164,700 | — | — |
| 2022-07-13 | $201.05 | $220.44 | 190,400 | — | — |
| 2022-07-12 | $198.60 | $217.75 | 215,800 | — | — |
| 2022-07-11 | $197.20 | $216.22 | 127,400 | — | — |
| 2022-07-08 | $197.89 | $216.97 | 130,900 | — | — |
| 2022-07-07 | $197.73 | $216.80 | 154,700 | — | — |
| 2022-07-06 | $190.05 | $208.38 | 140,300 | — | — |
| 2022-07-05 | $186.45 | $204.43 | 77,800 | — | — |
| 2022-07-01 | $185.54 | $203.43 | 112,400 | — | — |
| 2022-06-30 | $184.95 | $202.78 | 170,900 | — | — |
| 2022-06-29 | $182.73 | $200.35 | 128,400 | — | — |
| 2022-06-28 | $183.91 | $201.26 | 244,400 | — | — |
| 2022-06-27 | $187.35 | $205.03 | 144,600 | — | — |
| 2022-06-24 | $182.19 | $199.38 | 197,600 | — | — |
| 2022-06-23 | $175.46 | $192.01 | 248,100 | — | — |
| 2022-06-22 | $177.04 | $193.74 | 119,400 | — | — |
| 2022-06-21 | $178.29 | $195.11 | 121,000 | — | — |
| 2022-06-17 | $178.41 | $195.24 | 202,100 | — | — |
| 2022-06-16 | $176.41 | $193.05 | 167,100 | — | — |
| 2022-06-15 | $182.69 | $199.93 | 163,400 | — | — |
| 2022-06-14 | $183.71 | $201.04 | 186,900 | — | — |
| 2022-06-13 | $182.72 | $199.96 | 202,500 | — | — |
| 2022-06-10 | $188.00 | $205.74 | 129,800 | — | — |
| 2022-06-09 | $192.36 | $210.51 | 122,000 | — | — |
| 2022-06-08 | $191.77 | $209.86 | 143,000 | — | — |
| 2022-06-07 | $196.90 | $215.48 | 286,300 | — | — |
| 2022-06-06 | $199.09 | $217.87 | 171,300 | — | — |
| 2022-06-03 | $199.10 | $217.88 | 147,400 | — | — |
| 2022-06-02 | $197.19 | $215.79 | 158,600 | — | — |
| 2022-06-01 | $192.54 | $210.70 | 214,500 | — | — |
| 2022-05-31 | $186.39 | $203.97 | 361,100 | — | — |
| 2022-05-27 | $185.82 | $203.35 | 195,600 | — | — |
| 2022-05-26 | $169.25 | $185.22 | 193,100 | — | — |
| 2022-05-25 | $158.97 | $173.97 | 115,000 | — | — |
| 2022-05-24 | $160.41 | $175.54 | 74,600 | — | — |
| 2022-05-23 | $162.05 | $177.34 | 101,700 | — | — |
| 2022-05-20 | $157.36 | $172.21 | 118,300 | — | — |
| 2022-05-19 | $157.62 | $172.49 | 138,100 | — | — |
| 2022-05-18 | $157.41 | $172.26 | 137,400 | — | — |
| 2022-05-17 | $163.21 | $178.61 | 181,800 | — | — |
| 2022-05-16 | $159.60 | $174.66 | 117,500 | — | — |
| 2022-05-13 | $159.65 | $174.71 | 115,200 | — | — |
| 2022-05-12 | $159.55 | $174.60 | 151,100 | — | — |
| 2022-05-11 | $155.74 | $170.43 | 97,900 | — | — |
| 2022-05-10 | $161.66 | $176.91 | 112,200 | — | — |
| 2022-05-09 | $162.59 | $177.93 | 110,700 | — | — |
| 2022-05-06 | $167.19 | $182.96 | 151,700 | — | — |
| 2022-05-05 | $170.58 | $186.67 | 95,200 | — | — |
| 2022-05-04 | $178.23 | $195.04 | 104,000 | — | — |
| 2022-05-03 | $171.87 | $188.08 | 92,600 | — | — |
| 2022-05-02 | $169.65 | $185.66 | 114,100 | — | — |
| 2022-04-29 | $168.35 | $184.23 | 109,500 | — | — |
| 2022-04-28 | $173.68 | $190.07 | 101,100 | — | — |
| 2022-04-27 | $170.04 | $186.08 | 168,100 | — | — |
| 2022-04-26 | $169.24 | $185.21 | 192,400 | — | — |
| 2022-04-25 | $178.83 | $195.70 | 153,000 | — | — |
| 2022-04-22 | $180.23 | $197.23 | 123,800 | — | — |
| 2022-04-21 | $185.24 | $202.72 | 122,500 | — | — |
| 2022-04-20 | $187.76 | $205.47 | 96,500 | — | — |
| 2022-04-19 | $185.72 | $203.24 | 149,500 | — | — |
| 2022-04-18 | $178.58 | $195.43 | 119,400 | — | — |
| 2022-04-14 | $180.66 | $197.70 | 149,300 | — | — |
| 2022-04-13 | $183.37 | $200.67 | 106,900 | — | — |
| 2022-04-12 | $179.69 | $196.64 | 132,800 | — | — |
| 2022-04-11 | $179.69 | $196.64 | 147,800 | — | — |
| 2022-04-08 | $178.10 | $194.90 | 202,200 | — | — |
| 2022-04-07 | $180.91 | $197.98 | 314,700 | — | — |
| 2022-04-06 | $180.88 | $197.94 | 227,600 | — | — |
| 2022-04-05 | $187.09 | $204.74 | 201,100 | — | — |
| 2022-04-04 | $194.69 | $213.06 | 133,300 | — | — |
| 2022-04-01 | $195.55 | $214.00 | 119,600 | — | — |
| 2022-03-31 | $193.88 | $212.17 | 93,600 | — | — |
| 2022-03-30 | $194.51 | $212.86 | 142,000 | — | — |
| 2022-03-29 | $199.40 | $217.85 | 128,500 | — | — |
| 2022-03-28 | $193.24 | $211.12 | 119,600 | — | — |
| 2022-03-25 | $194.88 | $212.91 | 81,700 | — | — |
| 2022-03-24 | $196.68 | $214.88 | 84,600 | — | — |
| 2022-03-23 | $198.33 | $216.68 | 86,000 | — | — |
| 2022-03-22 | $201.83 | $220.51 | 96,200 | — | — |
| 2022-03-21 | $199.31 | $217.75 | 110,700 | — | — |
| 2022-03-18 | $202.30 | $221.02 | 284,600 | — | — |
| 2022-03-17 | $198.92 | $217.33 | 84,100 | — | — |
| 2022-03-16 | $194.45 | $212.44 | 131,700 | — | — |
| 2022-03-15 | $190.10 | $207.69 | 130,700 | — | — |
| 2022-03-14 | $186.93 | $204.23 | 132,500 | — | — |
| 2022-03-11 | $192.55 | $210.37 | 81,500 | — | — |
| 2022-03-10 | $191.46 | $209.18 | 83,700 | — | — |
| 2022-03-09 | $191.59 | $209.32 | 112,500 | — | — |
| 2022-03-08 | $188.15 | $205.56 | 188,500 | — | — |
| 2022-03-07 | $189.29 | $206.81 | 160,400 | — | — |
| 2022-03-04 | $196.14 | $214.29 | 102,800 | — | — |
| 2022-03-03 | $198.21 | $216.55 | 203,000 | — | — |
| 2022-03-02 | $196.00 | $214.14 | 115,100 | — | — |
| 2022-03-01 | $188.22 | $205.64 | 147,000 | — | — |
| 2022-02-28 | $193.85 | $211.79 | 170,300 | — | — |
| 2022-02-25 | $189.74 | $207.30 | 142,000 | — | — |
| 2022-02-24 | $185.36 | $202.51 | 172,600 | — | — |
| 2022-02-23 | $175.98 | $192.26 | 180,600 | — | — |
| 2022-02-22 | $180.50 | $197.20 | 162,500 | — | — |
| 2022-02-18 | $181.77 | $198.59 | 151,900 | — | — |
| 2022-02-17 | $182.07 | $198.92 | 182,700 | — | — |
| 2022-02-16 | $187.12 | $204.43 | 151,800 | — | — |
| 2022-02-15 | $183.13 | $200.08 | 190,800 | — | — |
| 2022-02-14 | $180.94 | $197.68 | 298,000 | — | — |
| 2022-02-11 | $177.23 | $193.63 | 211,100 | — | — |
| 2022-02-10 | $182.50 | $199.39 | 226,400 | — | — |
| 2022-02-09 | $178.91 | $195.46 | 122,900 | — | — |
| 2022-02-08 | $177.71 | $194.15 | 113,500 | — | — |
| 2022-02-07 | $174.65 | $190.81 | 171,700 | — | — |
| 2022-02-04 | $175.41 | $191.64 | 225,000 | — | — |
| 2022-02-03 | $172.61 | $188.58 | 128,900 | — | — |
| 2022-02-02 | $175.86 | $192.13 | 153,300 | — | — |
| 2022-02-01 | $179.90 | $196.55 | 88,800 | — | — |
| 2022-01-31 | $180.47 | $197.17 | 290,600 | — | — |
| 2022-01-28 | $172.41 | $188.36 | 285,800 | — | — |
| 2022-01-27 | $178.98 | $195.54 | 206,900 | — | — |
| 2022-01-26 | $180.12 | $196.79 | 220,200 | — | — |
| 2022-01-25 | $184.66 | $201.75 | 213,600 | — | — |
| 2022-01-24 | $189.93 | $207.50 | 225,100 | — | — |
| 2022-01-21 | $190.40 | $208.02 | 179,600 | — | — |
| 2022-01-20 | $192.82 | $210.66 | 97,600 | — | — |
| 2022-01-19 | $196.76 | $214.97 | 90,000 | — | — |
| 2022-01-18 | $200.77 | $219.35 | 131,400 | — | — |
| 2022-01-14 | $204.63 | $223.56 | 90,400 | — | — |
| 2022-01-13 | $202.33 | $221.05 | 99,600 | — | — |
| 2022-01-12 | $202.00 | $220.69 | 78,500 | — | — |
| 2022-01-11 | $202.57 | $221.31 | 100,300 | — | — |
| 2022-01-10 | $201.50 | $220.15 | 103,500 | — | — |
| 2022-01-07 | $205.75 | $224.79 | 61,100 | — | — |
| 2022-01-06 | $211.98 | $231.59 | 167,500 | — | — |
| 2022-01-05 | $209.36 | $228.73 | 288,100 | — | — |
| 2022-01-04 | $208.83 | $228.15 | 119,800 | — | — |
| 2022-01-03 | $204.90 | $223.86 | 198,200 | — | — |