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
- 2002-09-11 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 | $209.68 | $209.68 | 219,300 | — | — |
| 2022-12-29 | $213.92 | $213.92 | 198,500 | — | — |
| 2022-12-28 | $208.19 | $208.19 | 204,000 | — | — |
| 2022-12-27 | $211.44 | $211.44 | 216,100 | — | — |
| 2022-12-23 | $214.35 | $214.35 | 178,400 | — | — |
| 2022-12-22 | $213.31 | $213.31 | 203,600 | — | — |
| 2022-12-21 | $219.66 | $219.66 | 293,800 | — | — |
| 2022-12-20 | $217.69 | $217.69 | 224,200 | — | — |
| 2022-12-19 | $222.33 | $222.33 | 351,200 | — | — |
| 2022-12-16 | $229.15 | $229.15 | 626,900 | — | — |
| 2022-12-15 | $230.61 | $230.61 | 502,800 | — | — |
| 2022-12-14 | $238.89 | $238.89 | 415,500 | — | — |
| 2022-12-13 | $235.48 | $235.48 | 410,100 | — | — |
| 2022-12-12 | $237.52 | $237.52 | 379,800 | — | — |
| 2022-12-09 | $228.32 | $228.32 | 336,500 | — | — |
| 2022-12-08 | $227.49 | $227.49 | 332,900 | — | — |
| 2022-12-07 | $227.36 | $227.36 | 279,300 | — | — |
| 2022-12-06 | $229.16 | $229.16 | 354,300 | — | — |
| 2022-12-05 | $229.08 | $229.08 | 340,000 | — | — |
| 2022-12-02 | $237.72 | $237.72 | 403,600 | — | — |
| 2022-12-01 | $237.76 | $237.76 | 687,900 | — | — |
| 2022-11-30 | $243.59 | $243.59 | 456,700 | — | — |
| 2022-11-29 | $234.42 | $234.42 | 405,000 | — | — |
| 2022-11-28 | $227.45 | $227.45 | 276,300 | — | — |
| 2022-11-25 | $236.77 | $236.77 | 145,200 | — | — |
| 2022-11-23 | $236.45 | $236.45 | 234,300 | — | — |
| 2022-11-22 | $230.83 | $230.83 | 190,100 | — | — |
| 2022-11-21 | $234.82 | $234.82 | 166,300 | — | — |
| 2022-11-18 | $236.43 | $236.43 | 430,100 | — | — |
| 2022-11-17 | $237.01 | $237.01 | 444,900 | — | — |
| 2022-11-16 | $248.06 | $248.06 | 549,300 | — | — |
| 2022-11-15 | $261.59 | $261.59 | 451,700 | — | — |
| 2022-11-14 | $254.40 | $254.40 | 602,800 | — | — |
| 2022-11-11 | $247.50 | $247.50 | 545,800 | — | — |
| 2022-11-10 | $245.01 | $245.01 | 537,600 | — | — |
| 2022-11-09 | $214.64 | $214.64 | 429,200 | — | — |
| 2022-11-08 | $223.00 | $223.00 | 577,300 | — | — |
| 2022-11-07 | $218.82 | $218.82 | 468,800 | — | — |
| 2022-11-04 | $209.90 | $209.90 | 412,200 | — | — |
| 2022-11-03 | $195.00 | $195.00 | 473,900 | — | — |
| 2022-11-02 | $199.43 | $199.43 | 526,600 | — | — |
| 2022-11-01 | $207.32 | $207.32 | 875,000 | — | — |
| 2022-10-31 | $198.86 | $198.86 | 568,500 | — | — |
| 2022-10-28 | $192.21 | $192.21 | 467,500 | — | — |
| 2022-10-27 | $189.86 | $189.86 | 338,500 | — | — |
| 2022-10-26 | $198.90 | $198.90 | 565,500 | — | — |
| 2022-10-25 | $198.18 | $198.18 | 493,100 | — | — |
| 2022-10-24 | $194.58 | $194.58 | 381,200 | — | — |
| 2022-10-21 | $189.25 | $189.25 | 695,900 | — | — |
| 2022-10-20 | $186.37 | $186.37 | 512,600 | — | — |
| 2022-10-19 | $196.87 | $196.87 | 322,000 | — | — |
| 2022-10-18 | $205.84 | $205.84 | 335,600 | — | — |
| 2022-10-17 | $202.74 | $202.74 | 332,300 | — | — |
| 2022-10-14 | $196.22 | $196.22 | 274,000 | — | — |
| 2022-10-13 | $201.84 | $201.84 | 386,600 | — | — |
| 2022-10-12 | $203.54 | $203.54 | 399,000 | — | — |
| 2022-10-11 | $198.30 | $198.30 | 359,600 | — | — |
| 2022-10-10 | $202.25 | $202.25 | 294,500 | — | — |
| 2022-10-07 | $197.52 | $197.52 | 472,000 | — | — |
| 2022-10-06 | $201.63 | $201.63 | 245,800 | — | — |
| 2022-10-05 | $202.96 | $202.96 | 266,800 | — | — |
| 2022-10-04 | $205.90 | $205.90 | 408,300 | — | — |
| 2022-10-03 | $198.25 | $198.25 | 433,500 | — | — |
| 2022-09-30 | $190.00 | $190.00 | 416,400 | — | — |
| 2022-09-29 | $194.65 | $194.65 | 443,000 | — | — |
| 2022-09-28 | $199.23 | $199.23 | 460,000 | — | — |
| 2022-09-27 | $192.26 | $192.26 | 671,400 | — | — |
| 2022-09-26 | $185.48 | $185.48 | 561,100 | — | — |
| 2022-09-23 | $183.54 | $183.54 | 782,700 | — | — |
| 2022-09-22 | $185.36 | $185.36 | 729,000 | — | — |
| 2022-09-21 | $189.37 | $189.37 | 536,200 | — | — |
| 2022-09-20 | $186.48 | $186.48 | 394,800 | — | — |
| 2022-09-19 | $189.25 | $189.25 | 532,600 | — | — |
| 2022-09-16 | $185.17 | $185.17 | 1,122,400 | — | — |
| 2022-09-15 | $189.50 | $189.50 | 533,700 | — | — |
| 2022-09-14 | $194.07 | $194.07 | 370,000 | — | — |
| 2022-09-13 | $196.71 | $196.71 | 369,200 | — | — |
| 2022-09-12 | $208.05 | $208.05 | 329,600 | — | — |
| 2022-09-09 | $202.28 | $202.28 | 551,700 | — | — |
| 2022-09-08 | $195.67 | $195.67 | 696,300 | — | — |
| 2022-09-07 | $201.97 | $201.97 | 725,600 | — | — |
| 2022-09-06 | $209.58 | $209.58 | 325,400 | — | — |
| 2022-09-02 | $206.21 | $206.21 | 295,300 | — | — |
| 2022-09-01 | $209.98 | $209.98 | 374,600 | — | — |
| 2022-08-31 | $206.83 | $206.83 | 412,000 | — | — |
| 2022-08-30 | $215.43 | $215.43 | 287,400 | — | — |
| 2022-08-29 | $215.78 | $215.78 | 288,000 | — | — |
| 2022-08-26 | $222.43 | $222.43 | 314,600 | — | — |
| 2022-08-25 | $232.75 | $232.75 | 232,500 | — | — |
| 2022-08-24 | $221.70 | $221.70 | 147,800 | — | — |
| 2022-08-23 | $219.96 | $219.96 | 195,900 | — | — |
| 2022-08-22 | $222.97 | $222.97 | 282,900 | — | — |
| 2022-08-19 | $229.46 | $229.46 | 296,200 | — | — |
| 2022-08-18 | $234.26 | $234.26 | 222,500 | — | — |
| 2022-08-17 | $232.67 | $232.67 | 341,500 | — | — |
| 2022-08-16 | $239.08 | $239.08 | 327,700 | — | — |
| 2022-08-15 | $240.25 | $240.25 | 359,300 | — | — |
| 2022-08-12 | $246.49 | $246.49 | 377,400 | — | — |
| 2022-08-11 | $253.00 | $253.00 | 493,700 | — | — |
| 2022-08-10 | $249.72 | $249.72 | 326,200 | — | — |
| 2022-08-09 | $235.68 | $235.68 | 370,500 | — | — |
| 2022-08-08 | $241.73 | $241.73 | 306,200 | — | — |
| 2022-08-05 | $241.41 | $241.41 | 205,900 | — | — |
| 2022-08-04 | $240.40 | $240.40 | 221,800 | — | — |
| 2022-08-03 | $236.63 | $236.63 | 289,800 | — | — |
| 2022-08-02 | $233.09 | $233.09 | 363,600 | — | — |
| 2022-08-01 | $239.87 | $239.87 | 313,300 | — | — |
| 2022-07-29 | $237.85 | $237.85 | 447,400 | — | — |
| 2022-07-28 | $234.03 | $234.03 | 700,100 | — | — |
| 2022-07-27 | $211.05 | $211.05 | 971,900 | — | — |
| 2022-07-26 | $206.11 | $206.11 | 494,200 | — | — |
| 2022-07-25 | $211.35 | $211.35 | 527,700 | — | — |
| 2022-07-22 | $210.03 | $210.03 | 529,700 | — | — |
| 2022-07-21 | $214.70 | $214.70 | 488,800 | — | — |
| 2022-07-20 | $212.52 | $212.52 | 379,200 | — | — |
| 2022-07-19 | $209.40 | $209.40 | 274,600 | — | — |
| 2022-07-18 | $198.76 | $198.76 | 335,400 | — | — |
| 2022-07-15 | $195.67 | $195.67 | 364,500 | — | — |
| 2022-07-14 | $194.69 | $194.69 | 447,800 | — | — |
| 2022-07-13 | $192.95 | $192.95 | 511,900 | — | — |
| 2022-07-12 | $206.97 | $206.97 | 596,200 | — | — |
| 2022-07-11 | $204.74 | $204.74 | 320,400 | — | — |
| 2022-07-08 | $204.98 | $204.98 | 449,700 | — | — |
| 2022-07-07 | $202.62 | $202.62 | 362,300 | — | — |
| 2022-07-06 | $195.11 | $195.11 | 474,800 | — | — |
| 2022-07-05 | $191.44 | $191.44 | 304,400 | — | — |
| 2022-07-01 | $186.83 | $186.83 | 227,100 | — | — |
| 2022-06-30 | $188.00 | $188.00 | 470,100 | — | — |
| 2022-06-29 | $183.75 | $183.75 | 309,600 | — | — |
| 2022-06-28 | $180.79 | $180.79 | 450,600 | — | — |
| 2022-06-27 | $190.93 | $190.93 | 434,600 | — | — |
| 2022-06-24 | $190.69 | $190.69 | 662,300 | — | — |
| 2022-06-23 | $181.57 | $181.57 | 465,800 | — | — |
| 2022-06-22 | $170.76 | $170.76 | 248,900 | — | — |
| 2022-06-21 | $174.66 | $174.66 | 427,800 | — | — |
| 2022-06-17 | $171.86 | $171.86 | 684,600 | — | — |
| 2022-06-16 | $175.41 | $175.41 | 429,100 | — | — |
| 2022-06-15 | $185.61 | $185.61 | 499,500 | — | — |
| 2022-06-14 | $182.04 | $182.04 | 598,500 | — | — |
| 2022-06-13 | $181.30 | $181.30 | 485,200 | — | — |
| 2022-06-10 | $191.24 | $191.24 | 501,400 | — | — |
| 2022-06-09 | $203.15 | $203.15 | 448,300 | — | — |
| 2022-06-08 | $207.72 | $207.72 | 785,600 | — | — |
| 2022-06-07 | $220.01 | $220.01 | 578,100 | — | — |
| 2022-06-06 | $221.22 | $221.22 | 480,300 | — | — |
| 2022-06-03 | $210.52 | $210.52 | 449,500 | — | — |
| 2022-06-02 | $207.38 | $207.38 | 356,300 | — | — |
| 2022-06-01 | $195.90 | $195.90 | 357,000 | — | — |
| 2022-05-31 | $197.59 | $197.59 | 555,100 | — | — |
| 2022-05-27 | $199.14 | $199.14 | 338,500 | — | — |
| 2022-05-26 | $196.28 | $196.28 | 277,800 | — | — |
| 2022-05-25 | $186.00 | $186.00 | 537,600 | — | — |
| 2022-05-24 | $184.73 | $184.73 | 384,200 | — | — |
| 2022-05-23 | $190.56 | $190.56 | 331,300 | — | — |
| 2022-05-20 | $187.55 | $187.55 | 498,900 | — | — |
| 2022-05-19 | $184.39 | $184.39 | 742,600 | — | — |
| 2022-05-18 | $181.35 | $181.35 | 1,174,000 | — | — |
| 2022-05-17 | $207.44 | $207.44 | 308,800 | — | — |
| 2022-05-16 | $199.47 | $199.47 | 394,700 | — | — |
| 2022-05-13 | $215.05 | $215.05 | 681,100 | — | — |
| 2022-05-12 | $205.20 | $205.20 | 501,300 | — | — |
| 2022-05-11 | $206.61 | $206.61 | 455,200 | — | — |
| 2022-05-10 | $214.49 | $214.49 | 583,700 | — | — |
| 2022-05-09 | $210.78 | $210.78 | 455,200 | — | — |
| 2022-05-06 | $216.93 | $216.93 | 529,700 | — | — |
| 2022-05-05 | $218.20 | $218.20 | 388,900 | — | — |
| 2022-05-04 | $225.89 | $225.89 | 637,300 | — | — |
| 2022-05-03 | $210.91 | $210.91 | 551,400 | — | — |
| 2022-05-02 | $208.89 | $208.89 | 889,000 | — | — |
| 2022-04-29 | $205.96 | $205.96 | 604,900 | — | — |
| 2022-04-28 | $212.72 | $212.72 | 614,700 | — | — |
| 2022-04-27 | $196.76 | $196.76 | 571,900 | — | — |
| 2022-04-26 | $204.63 | $204.63 | 384,900 | — | — |
| 2022-04-25 | $215.06 | $215.06 | 429,300 | — | — |
| 2022-04-22 | $207.12 | $207.12 | 353,100 | — | — |
| 2022-04-21 | $209.32 | $209.32 | 494,700 | — | — |
| 2022-04-20 | $212.30 | $212.30 | 590,800 | — | — |
| 2022-04-19 | $206.94 | $206.94 | 485,100 | — | — |
| 2022-04-18 | $197.26 | $197.26 | 450,600 | — | — |
| 2022-04-14 | $199.73 | $199.73 | 565,300 | — | — |
| 2022-04-13 | $208.94 | $208.94 | 266,500 | — | — |
| 2022-04-12 | $203.83 | $203.83 | 489,300 | — | — |
| 2022-04-11 | $203.41 | $203.41 | 480,400 | — | — |
| 2022-04-08 | $202.68 | $202.68 | 877,500 | — | — |
| 2022-04-07 | $206.06 | $206.06 | 984,800 | — | — |
| 2022-04-06 | $211.50 | $211.50 | 659,700 | — | — |
| 2022-04-05 | $221.77 | $221.77 | 747,300 | — | — |
| 2022-04-04 | $235.55 | $235.55 | 684,900 | — | — |
| 2022-04-01 | $233.72 | $233.72 | 1,237,600 | — | — |
| 2022-03-31 | $243.82 | $243.82 | 895,900 | — | — |
| 2022-03-30 | $261.31 | $261.31 | 430,500 | — | — |
| 2022-03-29 | $274.80 | $274.80 | 378,800 | — | — |
| 2022-03-28 | $270.24 | $270.24 | 354,300 | — | — |
| 2022-03-25 | $263.91 | $263.91 | 453,600 | — | — |
| 2022-03-24 | $277.69 | $277.69 | 219,300 | — | — |
| 2022-03-23 | $271.25 | $271.25 | 148,000 | — | — |
| 2022-03-22 | $286.79 | $286.79 | 379,100 | — | — |
| 2022-03-21 | $281.14 | $281.14 | 220,500 | — | — |
| 2022-03-18 | $292.02 | $292.02 | 473,600 | — | — |
| 2022-03-17 | $282.31 | $282.31 | 180,300 | — | — |
| 2022-03-16 | $280.58 | $280.58 | 334,400 | — | — |
| 2022-03-15 | $258.79 | $258.79 | 326,500 | — | — |
| 2022-03-14 | $251.03 | $251.03 | 300,800 | — | — |
| 2022-03-11 | $261.35 | $261.35 | 202,800 | — | — |
| 2022-03-10 | $267.79 | $267.79 | 184,000 | — | — |
| 2022-03-09 | $269.74 | $269.74 | 266,800 | — | — |
| 2022-03-08 | $252.24 | $252.24 | 195,900 | — | — |
| 2022-03-07 | $245.48 | $245.48 | 367,900 | — | — |
| 2022-03-04 | $264.70 | $264.70 | 377,100 | — | — |
| 2022-03-03 | $280.26 | $280.26 | 264,300 | — | — |
| 2022-03-02 | $287.79 | $287.79 | 266,500 | — | — |
| 2022-03-01 | $283.27 | $283.27 | 309,800 | — | — |
| 2022-02-28 | $287.23 | $287.23 | 412,900 | — | — |
| 2022-02-25 | $274.48 | $274.48 | 206,600 | — | — |
| 2022-02-24 | $264.49 | $264.49 | 222,700 | — | — |
| 2022-02-23 | $256.26 | $256.26 | 200,000 | — | — |
| 2022-02-22 | $257.07 | $257.07 | 420,500 | — | — |
| 2022-02-18 | $267.94 | $267.94 | 311,900 | — | — |
| 2022-02-17 | $267.97 | $267.97 | 290,300 | — | — |
| 2022-02-16 | $274.75 | $274.75 | 156,200 | — | — |
| 2022-02-15 | $277.03 | $277.03 | 144,600 | — | — |
| 2022-02-14 | $268.82 | $268.82 | 389,600 | — | — |
| 2022-02-11 | $264.71 | $264.71 | 629,100 | — | — |
| 2022-02-10 | $280.15 | $280.15 | 235,100 | — | — |
| 2022-02-09 | $290.38 | $290.38 | 244,600 | — | — |
| 2022-02-08 | $283.66 | $283.66 | 186,100 | — | — |
| 2022-02-07 | $277.86 | $277.86 | 229,300 | — | — |
| 2022-02-04 | $283.83 | $283.83 | 428,100 | — | — |
| 2022-02-03 | $291.00 | $291.00 | 600,000 | — | — |
| 2022-02-02 | $299.00 | $299.00 | 480,200 | — | — |
| 2022-02-01 | $299.72 | $299.72 | 661,900 | — | — |
| 2022-01-31 | $284.28 | $284.28 | 257,300 | — | — |
| 2022-01-28 | $270.32 | $270.32 | 357,200 | — | — |
| 2022-01-27 | $266.15 | $266.15 | 300,600 | — | — |
| 2022-01-26 | $281.23 | $281.23 | 498,200 | — | — |
| 2022-01-25 | $285.64 | $285.64 | 475,500 | — | — |
| 2022-01-24 | $295.83 | $295.83 | 611,700 | — | — |
| 2022-01-21 | $272.74 | $272.74 | 365,700 | — | — |
| 2022-01-20 | $287.01 | $287.01 | 997,300 | — | — |
| 2022-01-19 | $282.19 | $282.19 | 612,600 | — | — |
| 2022-01-18 | $279.16 | $279.16 | 427,400 | — | — |
| 2022-01-14 | $276.60 | $276.60 | 348,200 | — | — |
| 2022-01-13 | $270.70 | $270.70 | 276,000 | — | — |
| 2022-01-12 | $283.05 | $283.05 | 270,700 | — | — |
| 2022-01-11 | $279.14 | $279.14 | 333,600 | — | — |
| 2022-01-10 | $284.52 | $284.52 | 431,800 | — | — |
| 2022-01-07 | $282.78 | $282.78 | 287,700 | — | — |
| 2022-01-06 | $294.77 | $294.77 | 276,100 | — | — |
| 2022-01-05 | $292.58 | $292.58 | 430,800 | — | — |
| 2022-01-04 | $317.83 | $317.83 | 264,600 | — | — |
| 2022-01-03 | $314.77 | $314.77 | 314,800 | — | — |