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
- 2011-10-14 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 | $273.53 | $289.19 | 68,700 | — | — |
| 2022-12-29 | $272.57 | $288.18 | 48,000 | — | — |
| 2022-12-28 | $265.17 | $280.35 | 119,700 | — | — |
| 2022-12-27 | $271.75 | $287.31 | 70,800 | — | — |
| 2022-12-23 | $271.57 | $287.12 | 72,700 | — | — |
| 2022-12-22 | $272.75 | $288.37 | 82,800 | — | — |
| 2022-12-21 | $277.81 | $293.72 | 73,400 | — | — |
| 2022-12-20 | $273.10 | $288.74 | 83,900 | — | — |
| 2022-12-19 | $273.67 | $289.34 | 85,700 | — | — |
| 2022-12-16 | $274.84 | $290.57 | 197,500 | — | — |
| 2022-12-15 | $276.99 | $292.85 | 83,100 | — | — |
| 2022-12-14 | $285.94 | $302.31 | 94,900 | — | — |
| 2022-12-13 | $288.66 | $305.19 | 75,900 | — | — |
| 2022-12-12 | $282.19 | $298.35 | 37,800 | — | — |
| 2022-12-09 | $282.21 | $298.37 | 58,900 | — | — |
| 2022-12-08 | $287.92 | $304.40 | 55,500 | — | — |
| 2022-12-07 | $281.96 | $298.10 | 70,400 | — | — |
| 2022-12-06 | $285.28 | $301.61 | 73,000 | — | — |
| 2022-12-05 | $293.05 | $309.83 | 69,000 | — | — |
| 2022-12-02 | $300.80 | $318.02 | 56,000 | — | — |
| 2022-12-01 | $299.68 | $316.84 | 63,300 | — | — |
| 2022-11-30 | $300.03 | $317.21 | 54,200 | — | — |
| 2022-11-29 | $287.61 | $304.08 | 78,400 | — | — |
| 2022-11-28 | $292.78 | $309.54 | 57,200 | — | — |
| 2022-11-25 | $294.08 | $310.92 | 19,700 | — | — |
| 2022-11-23 | $293.07 | $309.85 | 44,400 | — | — |
| 2022-11-22 | $294.23 | $311.08 | 57,200 | — | — |
| 2022-11-21 | $288.04 | $304.53 | 77,000 | — | — |
| 2022-11-18 | $297.63 | $314.67 | 50,200 | — | — |
| 2022-11-17 | $289.19 | $305.75 | 75,800 | — | — |
| 2022-11-16 | $286.53 | $302.93 | 63,100 | — | — |
| 2022-11-15 | $292.03 | $308.75 | 55,900 | — | — |
| 2022-11-14 | $293.72 | $310.54 | 54,900 | — | — |
| 2022-11-11 | $288.74 | $305.27 | 73,600 | — | — |
| 2022-11-10 | $295.29 | $312.20 | 80,500 | — | — |
| 2022-11-09 | $275.38 | $290.51 | 68,600 | — | — |
| 2022-11-08 | $286.23 | $301.96 | 82,400 | — | — |
| 2022-11-07 | $286.22 | $301.95 | 82,600 | — | — |
| 2022-11-04 | $297.83 | $314.20 | 88,400 | — | — |
| 2022-11-03 | $326.02 | $343.93 | 65,000 | — | — |
| 2022-11-02 | $335.53 | $353.97 | 52,100 | — | — |
| 2022-11-01 | $344.76 | $363.70 | 40,800 | — | — |
| 2022-10-31 | $346.75 | $365.80 | 46,800 | — | — |
| 2022-10-28 | $350.16 | $369.40 | 49,000 | — | — |
| 2022-10-27 | $335.16 | $353.58 | 71,600 | — | — |
| 2022-10-26 | $340.25 | $358.95 | 48,700 | — | — |
| 2022-10-25 | $337.13 | $355.65 | 59,200 | — | — |
| 2022-10-24 | $324.14 | $341.95 | 73,000 | — | — |
| 2022-10-21 | $321.99 | $339.68 | 52,000 | — | — |
| 2022-10-20 | $305.82 | $322.62 | 44,700 | — | — |
| 2022-10-19 | $309.78 | $326.80 | 37,900 | — | — |
| 2022-10-18 | $308.89 | $325.86 | 47,200 | — | — |
| 2022-10-17 | $304.37 | $321.09 | 39,200 | — | — |
| 2022-10-14 | $292.63 | $308.71 | 46,500 | — | — |
| 2022-10-13 | $302.23 | $318.84 | 44,300 | — | — |
| 2022-10-12 | $297.34 | $313.68 | 34,200 | — | — |
| 2022-10-11 | $298.31 | $314.70 | 32,800 | — | — |
| 2022-10-10 | $298.51 | $314.91 | 49,000 | — | — |
| 2022-10-07 | $301.26 | $317.81 | 43,100 | — | — |
| 2022-10-06 | $317.36 | $334.80 | 45,500 | — | — |
| 2022-10-05 | $317.08 | $334.50 | 45,800 | — | — |
| 2022-10-04 | $309.07 | $326.05 | 32,300 | — | — |
| 2022-10-03 | $298.40 | $314.80 | 57,300 | — | — |
| 2022-09-30 | $293.56 | $309.69 | 48,500 | — | — |
| 2022-09-29 | $294.11 | $310.27 | 54,700 | — | — |
| 2022-09-28 | $298.81 | $315.23 | 45,700 | — | — |
| 2022-09-27 | $287.96 | $303.78 | 54,900 | — | — |
| 2022-09-26 | $285.80 | $301.50 | 47,000 | — | — |
| 2022-09-23 | $287.21 | $302.99 | 44,100 | — | — |
| 2022-09-22 | $290.37 | $306.33 | 50,300 | — | — |
| 2022-09-21 | $295.55 | $311.79 | 64,200 | — | — |
| 2022-09-20 | $300.96 | $317.50 | 58,600 | — | — |
| 2022-09-19 | $308.98 | $325.96 | 68,700 | — | — |
| 2022-09-16 | $309.07 | $326.05 | 256,700 | — | — |
| 2022-09-15 | $299.89 | $316.37 | 76,600 | — | — |
| 2022-09-14 | $307.05 | $323.92 | 55,200 | — | — |
| 2022-09-13 | $304.67 | $321.41 | 45,700 | — | — |
| 2022-09-12 | $314.35 | $331.62 | 40,500 | — | — |
| 2022-09-09 | $312.41 | $329.58 | 46,000 | — | — |
| 2022-09-08 | $308.72 | $325.68 | 55,600 | — | — |
| 2022-09-07 | $308.45 | $325.40 | 44,900 | — | — |
| 2022-09-06 | $303.25 | $319.91 | 62,800 | — | — |
| 2022-09-02 | $302.41 | $319.03 | 47,000 | — | — |
| 2022-09-01 | $308.14 | $324.44 | 50,300 | — | — |
| 2022-08-31 | $310.39 | $326.81 | 113,900 | — | — |
| 2022-08-30 | $319.14 | $336.02 | 73,500 | — | — |
| 2022-08-29 | $323.32 | $340.42 | 75,500 | — | — |
| 2022-08-26 | $316.06 | $332.78 | 70,700 | — | — |
| 2022-08-25 | $318.86 | $335.73 | 42,300 | — | — |
| 2022-08-24 | $315.88 | $332.59 | 29,200 | — | — |
| 2022-08-23 | $317.32 | $334.10 | 41,100 | — | — |
| 2022-08-22 | $317.95 | $334.77 | 42,100 | — | — |
| 2022-08-19 | $325.89 | $343.13 | 35,600 | — | — |
| 2022-08-18 | $330.87 | $348.37 | 32,600 | — | — |
| 2022-08-17 | $323.04 | $340.13 | 36,500 | — | — |
| 2022-08-16 | $323.03 | $340.12 | 32,100 | — | — |
| 2022-08-15 | $322.71 | $339.78 | 29,600 | — | — |
| 2022-08-12 | $320.86 | $337.83 | 28,200 | — | — |
| 2022-08-11 | $316.27 | $333.00 | 33,500 | — | — |
| 2022-08-10 | $317.05 | $333.82 | 40,800 | — | — |
| 2022-08-09 | $311.60 | $328.08 | 61,300 | — | — |
| 2022-08-08 | $318.24 | $335.07 | 43,800 | — | — |
| 2022-08-05 | $315.54 | $332.23 | 34,900 | — | — |
| 2022-08-04 | $311.15 | $327.61 | 58,600 | — | — |
| 2022-08-03 | $308.32 | $324.63 | 51,000 | — | — |
| 2022-08-02 | $301.31 | $317.25 | 54,800 | — | — |
| 2022-08-01 | $296.33 | $312.00 | 100,200 | — | — |
| 2022-07-29 | $301.63 | $317.58 | 66,600 | — | — |
| 2022-07-28 | $296.16 | $311.83 | 62,000 | — | — |
| 2022-07-27 | $285.90 | $301.02 | 53,400 | — | — |
| 2022-07-26 | $274.65 | $289.18 | 72,200 | — | — |
| 2022-07-25 | $271.90 | $286.28 | 29,600 | — | — |
| 2022-07-22 | $271.68 | $286.05 | 36,700 | — | — |
| 2022-07-21 | $274.80 | $289.34 | 33,300 | — | — |
| 2022-07-20 | $268.00 | $282.18 | 44,400 | — | — |
| 2022-07-19 | $263.73 | $277.68 | 43,800 | — | — |
| 2022-07-18 | $254.33 | $267.78 | 34,200 | — | — |
| 2022-07-15 | $257.58 | $271.20 | 66,900 | — | — |
| 2022-07-14 | $250.13 | $263.36 | 31,100 | — | — |
| 2022-07-13 | $249.68 | $262.89 | 32,400 | — | — |
| 2022-07-12 | $249.39 | $262.58 | 34,500 | — | — |
| 2022-07-11 | $252.73 | $266.10 | 47,300 | — | — |
| 2022-07-08 | $256.38 | $269.94 | 43,000 | — | — |
| 2022-07-07 | $253.74 | $267.16 | 48,100 | — | — |
| 2022-07-06 | $250.84 | $264.11 | 42,300 | — | — |
| 2022-07-05 | $247.00 | $260.06 | 48,200 | — | — |
| 2022-07-01 | $245.79 | $258.79 | 63,700 | — | — |
| 2022-06-30 | $248.21 | $261.34 | 53,000 | — | — |
| 2022-06-29 | $252.95 | $266.33 | 42,700 | — | — |
| 2022-06-28 | $252.68 | $266.05 | 58,700 | — | — |
| 2022-06-27 | $262.75 | $276.65 | 39,800 | — | — |
| 2022-06-24 | $264.09 | $278.06 | 196,800 | — | — |
| 2022-06-23 | $252.99 | $266.37 | 68,800 | — | — |
| 2022-06-22 | $248.18 | $261.31 | 45,700 | — | — |
| 2022-06-21 | $249.70 | $262.91 | 63,300 | — | — |
| 2022-06-17 | $248.87 | $262.03 | 93,600 | — | — |
| 2022-06-16 | $242.53 | $255.36 | 101,400 | — | — |
| 2022-06-15 | $259.70 | $273.44 | 40,600 | — | — |
| 2022-06-14 | $252.73 | $266.10 | 48,500 | — | — |
| 2022-06-13 | $249.73 | $262.94 | 64,900 | — | — |
| 2022-06-10 | $261.75 | $275.59 | 40,000 | — | — |
| 2022-06-09 | $271.78 | $286.16 | 37,500 | — | — |
| 2022-06-08 | $274.22 | $288.72 | 38,400 | — | — |
| 2022-06-07 | $275.39 | $289.96 | 37,000 | — | — |
| 2022-06-06 | $271.38 | $285.73 | 49,500 | — | — |
| 2022-06-03 | $269.63 | $283.89 | 39,200 | — | — |
| 2022-06-02 | $271.78 | $286.16 | 52,400 | — | — |
| 2022-06-01 | $262.30 | $276.17 | 57,200 | — | — |
| 2022-05-31 | $261.56 | $275.39 | 54,400 | — | — |
| 2022-05-27 | $267.15 | $281.28 | 57,700 | — | — |
| 2022-05-26 | $258.71 | $272.39 | 43,600 | — | — |
| 2022-05-25 | $252.45 | $265.80 | 64,100 | — | — |
| 2022-05-24 | $257.29 | $270.90 | 42,900 | — | — |
| 2022-05-23 | $254.04 | $267.48 | 65,300 | — | — |
| 2022-05-20 | $249.88 | $263.10 | 69,300 | — | — |
| 2022-05-19 | $241.44 | $254.21 | 58,200 | — | — |
| 2022-05-18 | $242.54 | $255.37 | 61,600 | — | — |
| 2022-05-17 | $252.30 | $265.65 | 53,300 | — | — |
| 2022-05-16 | $239.84 | $252.53 | 62,700 | — | — |
| 2022-05-13 | $239.69 | $252.37 | 64,100 | — | — |
| 2022-05-12 | $225.21 | $236.49 | 78,500 | — | — |
| 2022-05-11 | $221.79 | $232.90 | 116,100 | — | — |
| 2022-05-10 | $230.46 | $242.00 | 115,400 | — | — |
| 2022-05-09 | $233.27 | $244.95 | 149,700 | — | — |
| 2022-05-06 | $232.79 | $244.45 | 222,700 | — | — |
| 2022-05-05 | $275.82 | $289.64 | 85,300 | — | — |
| 2022-05-04 | $289.23 | $303.72 | 52,800 | — | — |
| 2022-05-03 | $284.73 | $298.99 | 66,000 | — | — |
| 2022-05-02 | $283.90 | $298.12 | 95,500 | — | — |
| 2022-04-29 | $282.25 | $296.39 | 84,400 | — | — |
| 2022-04-28 | $289.36 | $303.85 | 111,600 | — | — |
| 2022-04-27 | $277.02 | $290.90 | 104,400 | — | — |
| 2022-04-26 | $282.49 | $296.64 | 89,500 | — | — |
| 2022-04-25 | $291.35 | $305.94 | 95,100 | — | — |
| 2022-04-22 | $284.15 | $298.38 | 86,500 | — | — |
| 2022-04-21 | $291.14 | $305.72 | 96,100 | — | — |
| 2022-04-20 | $295.96 | $310.78 | 101,400 | — | — |
| 2022-04-19 | $289.71 | $304.22 | 94,600 | — | — |
| 2022-04-18 | $285.82 | $300.14 | 79,700 | — | — |
| 2022-04-14 | $289.65 | $304.16 | 72,400 | — | — |
| 2022-04-13 | $292.74 | $307.40 | 83,300 | — | — |
| 2022-04-12 | $285.88 | $300.20 | 69,000 | — | — |
| 2022-04-11 | $282.42 | $296.57 | 69,700 | — | — |
| 2022-04-08 | $284.04 | $298.27 | 93,400 | — | — |
| 2022-04-07 | $288.54 | $302.99 | 91,800 | — | — |
| 2022-04-06 | $287.54 | $301.94 | 106,000 | — | — |
| 2022-04-05 | $292.13 | $306.76 | 93,800 | — | — |
| 2022-04-04 | $299.86 | $314.88 | 119,400 | — | — |
| 2022-04-01 | $290.33 | $304.87 | 83,900 | — | — |
| 2022-03-31 | $291.16 | $305.74 | 75,300 | — | — |
| 2022-03-30 | $293.58 | $308.28 | 56,600 | — | — |
| 2022-03-29 | $294.59 | $309.35 | 80,100 | — | — |
| 2022-03-28 | $285.45 | $299.75 | 74,900 | — | — |
| 2022-03-25 | $285.08 | $299.36 | 68,000 | — | — |
| 2022-03-24 | $283.01 | $297.19 | 84,000 | — | — |
| 2022-03-23 | $277.22 | $291.11 | 84,700 | — | — |
| 2022-03-22 | $284.14 | $298.37 | 80,500 | — | — |
| 2022-03-21 | $280.15 | $294.18 | 105,500 | — | — |
| 2022-03-18 | $283.66 | $297.87 | 142,900 | — | — |
| 2022-03-17 | $273.94 | $287.66 | 85,600 | — | — |
| 2022-03-16 | $265.83 | $279.15 | 92,800 | — | — |
| 2022-03-15 | $254.96 | $267.73 | 86,000 | — | — |
| 2022-03-14 | $246.22 | $258.55 | 82,200 | — | — |
| 2022-03-11 | $249.91 | $262.43 | 87,200 | — | — |
| 2022-03-10 | $255.64 | $268.44 | 86,000 | — | — |
| 2022-03-09 | $258.20 | $271.13 | 106,800 | — | — |
| 2022-03-08 | $249.68 | $262.19 | 97,000 | — | — |
| 2022-03-07 | $247.82 | $260.23 | 99,800 | — | — |
| 2022-03-04 | $249.26 | $261.75 | 143,600 | — | — |
| 2022-03-03 | $255.51 | $268.31 | 102,900 | — | — |
| 2022-03-02 | $256.45 | $269.30 | 136,200 | — | — |
| 2022-03-01 | $251.25 | $263.83 | 159,100 | — | — |
| 2022-02-28 | $253.89 | $266.61 | 145,700 | — | — |
| 2022-02-25 | $250.87 | $263.44 | 86,200 | — | — |
| 2022-02-24 | $242.58 | $254.73 | 117,500 | — | — |
| 2022-02-23 | $234.07 | $245.79 | 101,300 | — | — |
| 2022-02-22 | $238.41 | $250.35 | 133,900 | — | — |
| 2022-02-18 | $250.37 | $262.91 | 155,400 | — | — |
| 2022-02-17 | $245.95 | $258.27 | 94,800 | — | — |
| 2022-02-16 | $248.30 | $260.74 | 87,700 | — | — |
| 2022-02-15 | $247.16 | $259.54 | 128,600 | — | — |
| 2022-02-14 | $236.27 | $248.10 | 131,500 | — | — |
| 2022-02-11 | $238.73 | $250.69 | 128,200 | — | — |
| 2022-02-10 | $244.98 | $256.62 | 180,300 | — | — |
| 2022-02-09 | $253.32 | $265.36 | 159,300 | — | — |
| 2022-02-08 | $242.82 | $254.36 | 142,000 | — | — |
| 2022-02-07 | $243.25 | $254.81 | 254,200 | — | — |
| 2022-02-04 | $236.22 | $247.44 | 352,200 | — | — |
| 2022-02-03 | $264.45 | $277.02 | 171,300 | — | — |
| 2022-02-02 | $287.08 | $300.72 | 199,000 | — | — |
| 2022-02-01 | $295.38 | $309.42 | 163,200 | — | — |
| 2022-01-31 | $290.04 | $303.82 | 122,200 | — | — |
| 2022-01-28 | $279.68 | $292.97 | 109,300 | — | — |
| 2022-01-27 | $272.31 | $285.25 | 121,200 | — | — |
| 2022-01-26 | $276.86 | $290.02 | 117,000 | — | — |
| 2022-01-25 | $276.66 | $289.81 | 141,400 | — | — |
| 2022-01-24 | $287.50 | $301.16 | 158,200 | — | — |
| 2022-01-21 | $282.85 | $296.29 | 117,800 | — | — |
| 2022-01-20 | $287.91 | $301.59 | 114,300 | — | — |
| 2022-01-19 | $288.39 | $302.09 | 114,600 | — | — |
| 2022-01-18 | $287.06 | $300.70 | 109,300 | — | — |
| 2022-01-14 | $301.80 | $316.14 | 136,600 | — | — |
| 2022-01-13 | $299.37 | $313.60 | 94,500 | — | — |
| 2022-01-12 | $298.73 | $312.92 | 72,300 | — | — |
| 2022-01-11 | $302.52 | $316.89 | 64,500 | — | — |
| 2022-01-10 | $299.21 | $313.43 | 134,300 | — | — |
| 2022-01-07 | $296.52 | $310.61 | 130,300 | — | — |
| 2022-01-06 | $297.53 | $311.67 | 100,700 | — | — |
| 2022-01-05 | $294.59 | $308.59 | 119,300 | — | — |
| 2022-01-04 | $302.59 | $316.97 | 99,100 | — | — |
| 2022-01-03 | $303.98 | $318.42 | 76,300 | — | — |