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
- 1992-06-01 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 | $184.69 | $247.19 | 336,800 | — | — |
| 2022-12-29 | $186.20 | $249.21 | 272,800 | — | — |
| 2022-12-28 | $182.35 | $244.06 | 416,500 | — | — |
| 2022-12-27 | $183.20 | $245.20 | 276,100 | — | — |
| 2022-12-23 | $182.06 | $243.67 | 255,400 | — | — |
| 2022-12-22 | $181.86 | $243.40 | 489,800 | — | — |
| 2022-12-21 | $181.48 | $242.89 | 458,700 | — | — |
| 2022-12-20 | $180.15 | $241.11 | 525,500 | — | — |
| 2022-12-19 | $180.50 | $241.58 | 441,500 | — | — |
| 2022-12-16 | $183.03 | $244.97 | 1,031,000 | — | — |
| 2022-12-15 | $187.86 | $251.43 | 556,700 | — | — |
| 2022-12-14 | $193.72 | $259.28 | 616,700 | — | — |
| 2022-12-13 | $199.08 | $266.45 | 858,900 | — | — |
| 2022-12-12 | $194.78 | $260.70 | 850,700 | — | — |
| 2022-12-09 | $191.96 | $256.92 | 834,900 | — | — |
| 2022-12-08 | $190.28 | $254.67 | 686,300 | — | — |
| 2022-12-07 | $185.56 | $248.36 | 485,400 | — | — |
| 2022-12-06 | $183.57 | $245.69 | 391,400 | — | — |
| 2022-12-05 | $185.47 | $248.24 | 563,100 | — | — |
| 2022-12-02 | $191.91 | $256.85 | 431,800 | — | — |
| 2022-12-01 | $192.31 | $257.39 | 789,300 | — | — |
| 2022-11-30 | $185.74 | $248.60 | 864,600 | — | — |
| 2022-11-29 | $178.39 | $238.76 | 368,600 | — | — |
| 2022-11-28 | $178.24 | $238.56 | 443,600 | — | — |
| 2022-11-25 | $180.58 | $241.69 | 141,800 | — | — |
| 2022-11-23 | $180.51 | $241.60 | 467,100 | — | — |
| 2022-11-22 | $177.82 | $238.00 | 621,200 | — | — |
| 2022-11-21 | $177.21 | $237.18 | 1,283,000 | — | — |
| 2022-11-18 | $166.01 | $221.56 | 445,800 | — | — |
| 2022-11-17 | $166.06 | $221.63 | 465,300 | — | — |
| 2022-11-16 | $166.34 | $222.00 | 731,100 | — | — |
| 2022-11-15 | $167.73 | $223.86 | 534,200 | — | — |
| 2022-11-14 | $167.78 | $223.92 | 665,400 | — | — |
| 2022-11-11 | $172.54 | $230.28 | 773,600 | — | — |
| 2022-11-10 | $169.27 | $225.91 | 922,000 | — | — |
| 2022-11-09 | $160.98 | $214.85 | 771,300 | — | — |
| 2022-11-08 | $163.59 | $218.33 | 688,900 | — | — |
| 2022-11-07 | $163.57 | $218.30 | 806,900 | — | — |
| 2022-11-04 | $162.94 | $217.46 | 563,900 | — | — |
| 2022-11-03 | $161.95 | $216.14 | 656,000 | — | — |
| 2022-11-02 | $165.95 | $221.48 | 483,000 | — | — |
| 2022-11-01 | $172.87 | $230.72 | 449,300 | — | — |
| 2022-10-31 | $172.58 | $230.33 | 591,000 | — | — |
| 2022-10-28 | $172.88 | $230.73 | 406,500 | — | — |
| 2022-10-27 | $171.41 | $228.77 | 535,700 | — | — |
| 2022-10-26 | $172.90 | $230.76 | 413,900 | — | — |
| 2022-10-25 | $171.90 | $229.42 | 332,100 | — | — |
| 2022-10-24 | $169.73 | $226.53 | 277,400 | — | — |
| 2022-10-21 | $167.22 | $223.18 | 389,900 | — | — |
| 2022-10-20 | $165.85 | $221.35 | 448,800 | — | — |
| 2022-10-19 | $167.13 | $223.06 | 417,600 | — | — |
| 2022-10-18 | $170.79 | $227.94 | 384,600 | — | — |
| 2022-10-17 | $170.05 | $226.95 | 517,200 | — | — |
| 2022-10-14 | $165.84 | $221.33 | 720,000 | — | — |
| 2022-10-13 | $169.47 | $226.18 | 694,100 | — | — |
| 2022-10-12 | $162.27 | $216.57 | 623,400 | — | — |
| 2022-10-11 | $168.66 | $225.10 | 489,100 | — | — |
| 2022-10-10 | $168.56 | $224.96 | 463,700 | — | — |
| 2022-10-07 | $170.19 | $227.14 | 831,500 | — | — |
| 2022-10-06 | $172.74 | $230.54 | 949,700 | — | — |
| 2022-10-05 | $173.04 | $230.94 | 744,000 | — | — |
| 2022-10-04 | $175.83 | $234.67 | 710,200 | — | — |
| 2022-10-03 | $170.07 | $226.98 | 548,700 | — | — |
| 2022-09-30 | $166.28 | $221.92 | 1,285,600 | — | — |
| 2022-09-29 | $167.11 | $223.03 | 1,087,200 | — | — |
| 2022-09-28 | $162.80 | $217.28 | 636,500 | — | — |
| 2022-09-27 | $160.72 | $214.50 | 952,400 | — | — |
| 2022-09-26 | $164.10 | $219.01 | 1,031,300 | — | — |
| 2022-09-23 | $167.29 | $223.27 | 2,465,800 | — | — |
| 2022-09-22 | $176.76 | $235.91 | 892,500 | — | — |
| 2022-09-21 | $177.64 | $237.08 | 809,900 | — | — |
| 2022-09-20 | $183.11 | $244.38 | 901,500 | — | — |
| 2022-09-19 | $190.20 | $253.85 | 829,200 | — | — |
| 2022-09-16 | $193.72 | $258.54 | 1,409,000 | — | — |
| 2022-09-15 | $199.36 | $266.07 | 554,500 | — | — |
| 2022-09-14 | $203.65 | $271.80 | 498,600 | — | — |
| 2022-09-13 | $205.31 | $274.01 | 504,900 | — | — |
| 2022-09-12 | $212.00 | $282.94 | 769,000 | — | — |
| 2022-09-09 | $210.30 | $280.67 | 555,800 | — | — |
| 2022-09-08 | $204.83 | $273.37 | 457,300 | — | — |
| 2022-09-07 | $203.93 | $272.17 | 412,800 | — | — |
| 2022-09-06 | $197.39 | $263.44 | 400,600 | — | — |
| 2022-09-02 | $199.17 | $265.19 | 343,300 | — | — |
| 2022-09-01 | $200.22 | $266.59 | 571,300 | — | — |
| 2022-08-31 | $201.38 | $268.13 | 868,400 | — | — |
| 2022-08-30 | $198.50 | $264.30 | 357,500 | — | — |
| 2022-08-29 | $198.52 | $264.32 | 727,300 | — | — |
| 2022-08-26 | $200.99 | $267.61 | 318,900 | — | — |
| 2022-08-25 | $210.15 | $279.81 | 332,400 | — | — |
| 2022-08-24 | $205.53 | $273.66 | 304,200 | — | — |
| 2022-08-23 | $202.79 | $270.01 | 237,300 | — | — |
| 2022-08-22 | $205.44 | $273.54 | 392,200 | — | — |
| 2022-08-19 | $209.89 | $279.46 | 397,300 | — | — |
| 2022-08-18 | $212.82 | $283.36 | 315,400 | — | — |
| 2022-08-17 | $211.63 | $281.78 | 267,000 | — | — |
| 2022-08-16 | $212.47 | $282.90 | 283,600 | — | — |
| 2022-08-15 | $213.96 | $284.88 | 185,000 | — | — |
| 2022-08-12 | $213.90 | $284.80 | 269,500 | — | — |
| 2022-08-11 | $210.21 | $279.89 | 246,100 | — | — |
| 2022-08-10 | $210.26 | $279.96 | 358,500 | — | — |
| 2022-08-09 | $208.96 | $278.22 | 621,800 | — | — |
| 2022-08-08 | $213.42 | $284.16 | 727,700 | — | — |
| 2022-08-05 | $211.98 | $282.25 | 710,700 | — | — |
| 2022-08-04 | $207.99 | $276.93 | 981,300 | — | — |
| 2022-08-03 | $203.00 | $270.29 | 1,329,900 | — | — |
| 2022-08-02 | $224.44 | $298.84 | 482,000 | — | — |
| 2022-08-01 | $222.51 | $296.27 | 432,500 | — | — |
| 2022-07-29 | $225.65 | $300.45 | 472,900 | — | — |
| 2022-07-28 | $225.11 | $299.73 | 452,300 | — | — |
| 2022-07-27 | $221.53 | $294.96 | 454,200 | — | — |
| 2022-07-26 | $219.46 | $292.21 | 270,300 | — | — |
| 2022-07-25 | $218.07 | $290.35 | 186,700 | — | — |
| 2022-07-22 | $217.53 | $289.64 | 273,400 | — | — |
| 2022-07-21 | $219.71 | $292.54 | 390,600 | — | — |
| 2022-07-20 | $213.43 | $284.18 | 260,500 | — | — |
| 2022-07-19 | $212.97 | $283.56 | 497,800 | — | — |
| 2022-07-18 | $207.93 | $276.85 | 434,300 | — | — |
| 2022-07-15 | $209.26 | $278.62 | 363,400 | — | — |
| 2022-07-14 | $206.79 | $275.34 | 458,700 | — | — |
| 2022-07-13 | $205.42 | $273.51 | 362,300 | — | — |
| 2022-07-12 | $207.94 | $276.87 | 692,400 | — | — |
| 2022-07-11 | $209.09 | $278.40 | 462,700 | — | — |
| 2022-07-08 | $209.40 | $278.81 | 419,300 | — | — |
| 2022-07-07 | $207.20 | $275.88 | 473,200 | — | — |
| 2022-07-06 | $210.39 | $280.13 | 659,200 | — | — |
| 2022-07-05 | $208.73 | $277.92 | 445,100 | — | — |
| 2022-07-01 | $210.96 | $280.89 | 372,000 | — | — |
| 2022-06-30 | $206.15 | $274.48 | 482,300 | — | — |
| 2022-06-29 | $208.33 | $277.39 | 363,100 | — | — |
| 2022-06-28 | $204.55 | $272.35 | 394,500 | — | — |
| 2022-06-27 | $207.80 | $276.68 | 287,000 | — | — |
| 2022-06-24 | $207.89 | $276.80 | 790,400 | — | — |
| 2022-06-23 | $202.44 | $269.54 | 520,600 | — | — |
| 2022-06-22 | $200.84 | $267.41 | 563,700 | — | — |
| 2022-06-21 | $195.18 | $259.88 | 486,700 | — | — |
| 2022-06-17 | $192.78 | $256.68 | 972,100 | — | — |
| 2022-06-16 | $195.07 | $259.73 | 593,000 | — | — |
| 2022-06-15 | $202.28 | $269.33 | 736,100 | — | — |
| 2022-06-14 | $203.67 | $271.18 | 781,800 | — | — |
| 2022-06-13 | $211.23 | $281.25 | 478,700 | — | — |
| 2022-06-10 | $220.89 | $293.54 | 470,400 | — | — |
| 2022-06-09 | $221.59 | $294.47 | 496,300 | — | — |
| 2022-06-08 | $227.86 | $302.80 | 869,300 | — | — |
| 2022-06-07 | $227.16 | $301.87 | 522,100 | — | — |
| 2022-06-06 | $221.90 | $294.88 | 324,700 | — | — |
| 2022-06-03 | $220.47 | $292.98 | 503,900 | — | — |
| 2022-06-02 | $227.32 | $302.08 | 342,500 | — | — |
| 2022-06-01 | $221.46 | $294.29 | 664,500 | — | — |
| 2022-05-31 | $228.20 | $303.25 | 864,700 | — | — |
| 2022-05-27 | $235.00 | $312.29 | 253,400 | — | — |
| 2022-05-26 | $230.71 | $306.59 | 289,300 | — | — |
| 2022-05-25 | $228.42 | $303.54 | 364,900 | — | — |
| 2022-05-24 | $228.57 | $303.74 | 333,000 | — | — |
| 2022-05-23 | $227.54 | $302.37 | 388,900 | — | — |
| 2022-05-20 | $225.94 | $300.25 | 578,700 | — | — |
| 2022-05-19 | $223.40 | $296.87 | 505,800 | — | — |
| 2022-05-18 | $219.11 | $291.17 | 407,500 | — | — |
| 2022-05-17 | $221.63 | $294.52 | 380,500 | — | — |
| 2022-05-16 | $217.94 | $289.62 | 383,000 | — | — |
| 2022-05-13 | $216.18 | $287.28 | 570,300 | — | — |
| 2022-05-12 | $218.39 | $290.21 | 655,800 | — | — |
| 2022-05-11 | $212.57 | $282.48 | 672,100 | — | — |
| 2022-05-10 | $215.37 | $286.20 | 637,600 | — | — |
| 2022-05-09 | $213.16 | $283.26 | 803,900 | — | — |
| 2022-05-06 | $224.71 | $298.61 | 555,200 | — | — |
| 2022-05-05 | $226.97 | $301.62 | 428,500 | — | — |
| 2022-05-04 | $232.34 | $308.75 | 287,200 | — | — |
| 2022-05-03 | $226.08 | $300.43 | 424,800 | — | — |
| 2022-05-02 | $224.06 | $297.75 | 610,600 | — | — |
| 2022-04-29 | $224.05 | $297.74 | 513,300 | — | — |
| 2022-04-28 | $231.73 | $307.94 | 324,600 | — | — |
| 2022-04-27 | $231.32 | $307.40 | 385,800 | — | — |
| 2022-04-26 | $233.46 | $310.24 | 243,200 | — | — |
| 2022-04-25 | $238.16 | $316.49 | 483,500 | — | — |
| 2022-04-22 | $233.45 | $310.23 | 509,700 | — | — |
| 2022-04-21 | $247.91 | $329.44 | 469,900 | — | — |
| 2022-04-20 | $252.92 | $336.10 | 389,400 | — | — |
| 2022-04-19 | $247.35 | $328.70 | 343,200 | — | — |
| 2022-04-18 | $241.90 | $321.46 | 320,600 | — | — |
| 2022-04-14 | $244.46 | $324.86 | 533,300 | — | — |
| 2022-04-13 | $249.35 | $331.36 | 285,700 | — | — |
| 2022-04-12 | $246.52 | $327.60 | 386,100 | — | — |
| 2022-04-11 | $247.23 | $328.54 | 417,500 | — | — |
| 2022-04-08 | $249.12 | $331.05 | 480,300 | — | — |
| 2022-04-07 | $248.44 | $330.15 | 628,700 | — | — |
| 2022-04-06 | $248.85 | $330.69 | 386,100 | — | — |
| 2022-04-05 | $245.70 | $326.51 | 361,800 | — | — |
| 2022-04-04 | $246.25 | $327.24 | 470,800 | — | — |
| 2022-04-01 | $248.00 | $329.56 | 462,500 | — | — |
| 2022-03-31 | $241.77 | $321.28 | 579,200 | — | — |
| 2022-03-30 | $245.89 | $326.76 | 316,500 | — | — |
| 2022-03-29 | $247.18 | $328.47 | 399,800 | — | — |
| 2022-03-28 | $243.49 | $323.57 | 446,500 | — | — |
| 2022-03-25 | $238.22 | $316.57 | 311,100 | — | — |
| 2022-03-24 | $232.37 | $308.79 | 216,700 | — | — |
| 2022-03-23 | $230.06 | $305.72 | 395,700 | — | — |
| 2022-03-22 | $235.38 | $312.79 | 327,900 | — | — |
| 2022-03-21 | $233.94 | $310.88 | 351,800 | — | — |
| 2022-03-18 | $234.71 | $311.90 | 741,700 | — | — |
| 2022-03-17 | $232.01 | $308.31 | 357,000 | — | — |
| 2022-03-16 | $227.04 | $301.71 | 518,800 | — | — |
| 2022-03-15 | $222.24 | $295.33 | 480,300 | — | — |
| 2022-03-14 | $217.49 | $289.02 | 679,800 | — | — |
| 2022-03-11 | $218.76 | $290.71 | 501,200 | — | — |
| 2022-03-10 | $222.00 | $295.01 | 833,700 | — | — |
| 2022-03-09 | $228.65 | $303.85 | 726,000 | — | — |
| 2022-03-08 | $225.10 | $299.13 | 780,500 | — | — |
| 2022-03-07 | $238.67 | $317.16 | 657,200 | — | — |
| 2022-03-04 | $245.18 | $325.82 | 441,100 | — | — |
| 2022-03-03 | $244.06 | $324.33 | 368,100 | — | — |
| 2022-03-02 | $242.17 | $321.82 | 359,800 | — | — |
| 2022-03-01 | $237.26 | $315.29 | 544,200 | — | — |
| 2022-02-28 | $240.00 | $318.93 | 826,800 | — | — |
| 2022-02-25 | $237.32 | $315.37 | 380,300 | — | — |
| 2022-02-24 | $229.21 | $304.59 | 470,400 | — | — |
| 2022-02-23 | $224.95 | $298.36 | 338,700 | — | — |
| 2022-02-22 | $229.37 | $304.22 | 623,500 | — | — |
| 2022-02-18 | $226.03 | $299.79 | 432,200 | — | — |
| 2022-02-17 | $226.70 | $300.68 | 625,300 | — | — |
| 2022-02-16 | $232.99 | $309.02 | 538,500 | — | — |
| 2022-02-15 | $232.36 | $308.19 | 528,600 | — | — |
| 2022-02-14 | $226.55 | $300.48 | 459,000 | — | — |
| 2022-02-11 | $229.79 | $304.78 | 476,100 | — | — |
| 2022-02-10 | $233.21 | $309.32 | 588,300 | — | — |
| 2022-02-09 | $237.35 | $314.81 | 849,700 | — | — |
| 2022-02-08 | $230.69 | $305.97 | 678,100 | — | — |
| 2022-02-07 | $226.87 | $300.91 | 493,900 | — | — |
| 2022-02-04 | $225.94 | $299.67 | 456,400 | — | — |
| 2022-02-03 | $228.30 | $302.80 | 404,200 | — | — |
| 2022-02-02 | $228.65 | $303.27 | 476,700 | — | — |
| 2022-02-01 | $225.64 | $299.28 | 434,100 | — | — |
| 2022-01-31 | $224.40 | $297.63 | 376,200 | — | — |
| 2022-01-28 | $219.85 | $291.60 | 371,800 | — | — |
| 2022-01-27 | $215.16 | $285.38 | 604,200 | — | — |
| 2022-01-26 | $218.12 | $289.30 | 438,300 | — | — |
| 2022-01-25 | $221.11 | $293.27 | 379,700 | — | — |
| 2022-01-24 | $224.29 | $297.48 | 554,800 | — | — |
| 2022-01-21 | $227.68 | $301.98 | 511,700 | — | — |
| 2022-01-20 | $226.85 | $300.88 | 660,100 | — | — |
| 2022-01-19 | $231.86 | $307.53 | 470,100 | — | — |
| 2022-01-18 | $230.38 | $305.56 | 398,600 | — | — |
| 2022-01-14 | $234.52 | $311.05 | 425,000 | — | — |
| 2022-01-13 | $234.85 | $311.49 | 387,000 | — | — |
| 2022-01-12 | $241.68 | $320.55 | 718,000 | — | — |
| 2022-01-11 | $234.75 | $311.36 | 465,900 | — | — |
| 2022-01-10 | $231.52 | $307.07 | 476,800 | — | — |
| 2022-01-07 | $234.81 | $311.44 | 416,900 | — | — |
| 2022-01-06 | $238.46 | $316.28 | 459,900 | — | — |
| 2022-01-05 | $238.91 | $316.88 | 554,000 | — | — |
| 2022-01-04 | $245.16 | $325.17 | 478,200 | — | — |
| 2022-01-03 | $242.57 | $321.73 | 351,600 | — | — |