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
- 1999-06-17 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 | $278.09 | $278.09 | 275,700 | — | — |
| 2022-12-29 | $275.99 | $275.99 | 257,900 | — | — |
| 2022-12-28 | $273.36 | $273.36 | 211,200 | — | — |
| 2022-12-27 | $273.75 | $273.75 | 213,100 | — | — |
| 2022-12-23 | $278.82 | $278.82 | 245,800 | — | — |
| 2022-12-22 | $277.25 | $277.25 | 194,500 | — | — |
| 2022-12-21 | $273.75 | $273.75 | 364,000 | — | — |
| 2022-12-20 | $274.05 | $274.05 | 387,800 | — | — |
| 2022-12-19 | $271.65 | $271.65 | 458,700 | — | — |
| 2022-12-16 | $278.96 | $278.96 | 1,008,000 | — | — |
| 2022-12-15 | $275.85 | $275.85 | 352,700 | — | — |
| 2022-12-14 | $276.71 | $276.71 | 444,400 | — | — |
| 2022-12-13 | $276.43 | $276.43 | 290,500 | — | — |
| 2022-12-12 | $280.01 | $280.01 | 229,700 | — | — |
| 2022-12-09 | $280.43 | $280.43 | 564,300 | — | — |
| 2022-12-08 | $279.88 | $279.88 | 408,100 | — | — |
| 2022-12-07 | $277.08 | $277.08 | 316,500 | — | — |
| 2022-12-06 | $276.60 | $276.60 | 483,900 | — | — |
| 2022-12-05 | $273.72 | $273.72 | 606,400 | — | — |
| 2022-12-02 | $278.55 | $278.55 | 252,600 | — | — |
| 2022-12-01 | $275.61 | $275.61 | 267,700 | — | — |
| 2022-11-30 | $279.89 | $279.89 | 562,700 | — | — |
| 2022-11-29 | $271.03 | $271.03 | 240,100 | — | — |
| 2022-11-28 | $270.69 | $270.69 | 297,000 | — | — |
| 2022-11-25 | $268.07 | $268.07 | 78,400 | — | — |
| 2022-11-23 | $266.86 | $266.86 | 191,800 | — | — |
| 2022-11-22 | $270.93 | $270.93 | 291,000 | — | — |
| 2022-11-21 | $265.59 | $265.59 | 248,300 | — | — |
| 2022-11-18 | $264.62 | $264.62 | 342,600 | — | — |
| 2022-11-17 | $264.75 | $264.75 | 350,200 | — | — |
| 2022-11-16 | $261.05 | $261.05 | 292,000 | — | — |
| 2022-11-15 | $259.12 | $259.12 | 362,800 | — | — |
| 2022-11-14 | $254.64 | $254.64 | 294,000 | — | — |
| 2022-11-11 | $255.45 | $255.45 | 499,200 | — | — |
| 2022-11-10 | $263.38 | $263.38 | 450,800 | — | — |
| 2022-11-09 | $264.41 | $264.41 | 354,000 | — | — |
| 2022-11-08 | $262.84 | $262.84 | 477,100 | — | — |
| 2022-11-07 | $266.80 | $266.80 | 477,600 | — | — |
| 2022-11-04 | $264.69 | $264.69 | 393,700 | — | — |
| 2022-11-03 | $265.42 | $265.42 | 795,600 | — | — |
| 2022-11-02 | $253.65 | $253.65 | 1,703,300 | — | — |
| 2022-11-01 | $228.39 | $228.39 | 401,100 | — | — |
| 2022-10-31 | $230.53 | $230.53 | 368,400 | — | — |
| 2022-10-28 | $232.15 | $232.15 | 299,700 | — | — |
| 2022-10-27 | $225.81 | $225.81 | 238,400 | — | — |
| 2022-10-26 | $227.70 | $227.70 | 270,500 | — | — |
| 2022-10-25 | $226.76 | $226.76 | 259,700 | — | — |
| 2022-10-24 | $222.09 | $222.09 | 265,800 | — | — |
| 2022-10-21 | $219.30 | $219.30 | 265,400 | — | — |
| 2022-10-20 | $215.85 | $215.85 | 194,500 | — | — |
| 2022-10-19 | $216.59 | $216.59 | 326,900 | — | — |
| 2022-10-18 | $219.38 | $219.38 | 293,700 | — | — |
| 2022-10-17 | $221.98 | $221.98 | 335,700 | — | — |
| 2022-10-14 | $216.44 | $216.44 | 275,700 | — | — |
| 2022-10-13 | $213.76 | $213.76 | 350,800 | — | — |
| 2022-10-12 | $211.25 | $211.25 | 221,900 | — | — |
| 2022-10-11 | $211.48 | $211.48 | 312,500 | — | — |
| 2022-10-10 | $205.95 | $205.95 | 151,200 | — | — |
| 2022-10-07 | $206.77 | $206.77 | 257,700 | — | — |
| 2022-10-06 | $209.80 | $209.80 | 210,900 | — | — |
| 2022-10-05 | $212.05 | $212.05 | 303,500 | — | — |
| 2022-10-04 | $215.62 | $215.62 | 376,600 | — | — |
| 2022-10-03 | $213.93 | $213.93 | 388,300 | — | — |
| 2022-09-30 | $209.38 | $209.38 | 418,500 | — | — |
| 2022-09-29 | $207.94 | $207.94 | 285,700 | — | — |
| 2022-09-28 | $211.08 | $211.08 | 295,900 | — | — |
| 2022-09-27 | $205.89 | $205.89 | 249,700 | — | — |
| 2022-09-26 | $203.30 | $203.30 | 291,700 | — | — |
| 2022-09-23 | $207.62 | $207.62 | 434,200 | — | — |
| 2022-09-22 | $207.98 | $207.98 | 291,600 | — | — |
| 2022-09-21 | $205.57 | $205.57 | 350,600 | — | — |
| 2022-09-20 | $207.18 | $207.18 | 674,900 | — | — |
| 2022-09-19 | $216.89 | $216.89 | 295,500 | — | — |
| 2022-09-16 | $218.11 | $218.11 | 702,700 | — | — |
| 2022-09-15 | $220.64 | $220.64 | 263,800 | — | — |
| 2022-09-14 | $219.18 | $219.18 | 499,400 | — | — |
| 2022-09-13 | $216.57 | $216.57 | 386,300 | — | — |
| 2022-09-12 | $221.94 | $221.94 | 232,200 | — | — |
| 2022-09-09 | $223.48 | $223.48 | 244,200 | — | — |
| 2022-09-08 | $223.71 | $223.71 | 329,700 | — | — |
| 2022-09-07 | $222.08 | $222.08 | 272,400 | — | — |
| 2022-09-06 | $222.35 | $222.35 | 303,600 | — | — |
| 2022-09-02 | $222.91 | $222.91 | 366,500 | — | — |
| 2022-09-01 | $226.07 | $226.07 | 383,100 | — | — |
| 2022-08-31 | $226.62 | $226.62 | 1,365,500 | — | — |
| 2022-08-30 | $218.97 | $218.97 | 728,900 | — | — |
| 2022-08-29 | $217.49 | $217.49 | 245,900 | — | — |
| 2022-08-26 | $215.30 | $215.30 | 304,800 | — | — |
| 2022-08-25 | $220.78 | $220.78 | 244,500 | — | — |
| 2022-08-24 | $222.49 | $222.49 | 379,600 | — | — |
| 2022-08-23 | $226.51 | $226.51 | 353,200 | — | — |
| 2022-08-22 | $220.31 | $220.31 | 201,000 | — | — |
| 2022-08-19 | $224.44 | $224.44 | 254,600 | — | — |
| 2022-08-18 | $223.44 | $223.44 | 230,100 | — | — |
| 2022-08-17 | $221.63 | $221.63 | 224,400 | — | — |
| 2022-08-16 | $221.66 | $221.66 | 333,400 | — | — |
| 2022-08-15 | $218.36 | $218.36 | 630,100 | — | — |
| 2022-08-12 | $217.10 | $217.10 | 556,500 | — | — |
| 2022-08-11 | $220.41 | $220.41 | 348,700 | — | — |
| 2022-08-10 | $221.49 | $221.49 | 224,600 | — | — |
| 2022-08-09 | $219.17 | $219.17 | 340,600 | — | — |
| 2022-08-08 | $218.73 | $218.73 | 574,700 | — | — |
| 2022-08-05 | $221.65 | $221.65 | 329,400 | — | — |
| 2022-08-04 | $221.35 | $221.35 | 383,300 | — | — |
| 2022-08-03 | $228.52 | $228.52 | 591,900 | — | — |
| 2022-08-02 | $224.75 | $224.75 | 369,600 | — | — |
| 2022-08-01 | $225.30 | $225.30 | 412,200 | — | — |
| 2022-07-29 | $231.07 | $231.07 | 368,300 | — | — |
| 2022-07-28 | $229.99 | $229.99 | 344,100 | — | — |
| 2022-07-27 | $231.00 | $231.00 | 288,900 | — | — |
| 2022-07-26 | $231.44 | $231.44 | 477,800 | — | — |
| 2022-07-25 | $227.98 | $227.98 | 300,200 | — | — |
| 2022-07-22 | $225.45 | $225.45 | 280,600 | — | — |
| 2022-07-21 | $226.20 | $226.20 | 408,000 | — | — |
| 2022-07-20 | $226.13 | $226.13 | 528,900 | — | — |
| 2022-07-19 | $231.43 | $231.43 | 1,018,500 | — | — |
| 2022-07-18 | $234.11 | $234.11 | 276,900 | — | — |
| 2022-07-15 | $240.08 | $240.08 | 379,300 | — | — |
| 2022-07-14 | $237.13 | $237.13 | 376,300 | — | — |
| 2022-07-13 | $236.83 | $236.83 | 362,300 | — | — |
| 2022-07-12 | $239.72 | $239.72 | 440,800 | — | — |
| 2022-07-11 | $241.79 | $241.79 | 252,200 | — | — |
| 2022-07-08 | $244.17 | $244.17 | 407,800 | — | — |
| 2022-07-07 | $240.20 | $240.20 | 460,300 | — | — |
| 2022-07-06 | $241.90 | $241.90 | 616,000 | — | — |
| 2022-07-05 | $237.15 | $237.15 | 284,600 | — | — |
| 2022-07-01 | $238.00 | $238.00 | 250,800 | — | — |
| 2022-06-30 | $235.64 | $235.64 | 378,300 | — | — |
| 2022-06-29 | $238.29 | $238.29 | 363,300 | — | — |
| 2022-06-28 | $234.02 | $234.02 | 388,500 | — | — |
| 2022-06-27 | $241.14 | $241.14 | 414,600 | — | — |
| 2022-06-24 | $238.95 | $238.95 | 606,500 | — | — |
| 2022-06-23 | $240.86 | $240.86 | 747,800 | — | — |
| 2022-06-22 | $232.31 | $232.31 | 781,200 | — | — |
| 2022-06-21 | $228.84 | $228.84 | 740,700 | — | — |
| 2022-06-17 | $219.38 | $219.38 | 988,400 | — | — |
| 2022-06-16 | $217.67 | $217.67 | 342,300 | — | — |
| 2022-06-15 | $220.09 | $220.09 | 662,400 | — | — |
| 2022-06-14 | $218.24 | $218.24 | 314,100 | — | — |
| 2022-06-13 | $216.46 | $216.46 | 417,200 | — | — |
| 2022-06-10 | $220.65 | $220.65 | 461,600 | — | — |
| 2022-06-09 | $221.16 | $221.16 | 687,900 | — | — |
| 2022-06-08 | $228.73 | $228.73 | 318,200 | — | — |
| 2022-06-07 | $228.62 | $228.62 | 430,400 | — | — |
| 2022-06-06 | $225.84 | $225.84 | 614,200 | — | — |
| 2022-06-03 | $228.64 | $228.64 | 436,800 | — | — |
| 2022-06-02 | $228.23 | $228.23 | 428,200 | — | — |
| 2022-06-01 | $231.29 | $231.29 | 436,800 | — | — |
| 2022-05-31 | $230.34 | $230.34 | 633,700 | — | — |
| 2022-05-27 | $235.83 | $235.83 | 544,100 | — | — |
| 2022-05-26 | $224.78 | $224.78 | 590,600 | — | — |
| 2022-05-25 | $228.39 | $228.39 | 828,000 | — | — |
| 2022-05-24 | $218.95 | $218.95 | 996,000 | — | — |
| 2022-05-23 | $210.14 | $210.14 | 1,532,400 | — | — |
| 2022-05-20 | $188.33 | $188.33 | 465,800 | — | — |
| 2022-05-19 | $186.31 | $186.31 | 254,400 | — | — |
| 2022-05-18 | $185.38 | $185.38 | 370,300 | — | — |
| 2022-05-17 | $190.99 | $190.99 | 503,800 | — | — |
| 2022-05-16 | $185.13 | $185.13 | 203,400 | — | — |
| 2022-05-13 | $183.44 | $183.44 | 792,400 | — | — |
| 2022-05-12 | $181.37 | $181.37 | 419,700 | — | — |
| 2022-05-11 | $179.49 | $179.49 | 514,000 | — | — |
| 2022-05-10 | $179.11 | $179.11 | 729,900 | — | — |
| 2022-05-09 | $178.58 | $178.58 | 414,800 | — | — |
| 2022-05-06 | $184.09 | $184.09 | 610,300 | — | — |
| 2022-05-05 | $186.99 | $186.99 | 364,400 | — | — |
| 2022-05-04 | $186.36 | $186.36 | 655,900 | — | — |
| 2022-05-03 | $179.68 | $179.68 | 338,500 | — | — |
| 2022-05-02 | $179.82 | $179.82 | 232,800 | — | — |
| 2022-04-29 | $177.56 | $177.56 | 236,700 | — | — |
| 2022-04-28 | $179.34 | $179.34 | 205,000 | — | — |
| 2022-04-27 | $177.30 | $177.30 | 479,400 | — | — |
| 2022-04-26 | $174.81 | $174.81 | 575,000 | — | — |
| 2022-04-25 | $186.24 | $186.24 | 240,000 | — | — |
| 2022-04-22 | $187.63 | $187.63 | 379,600 | — | — |
| 2022-04-21 | $190.22 | $190.22 | 327,600 | — | — |
| 2022-04-20 | $187.26 | $187.26 | 351,800 | — | — |
| 2022-04-19 | $184.24 | $184.24 | 269,700 | — | — |
| 2022-04-18 | $188.81 | $188.81 | 278,800 | — | — |
| 2022-04-14 | $191.91 | $191.91 | 339,400 | — | — |
| 2022-04-13 | $190.19 | $190.19 | 196,800 | — | — |
| 2022-04-12 | $186.66 | $186.66 | 204,000 | — | — |
| 2022-04-11 | $185.54 | $185.54 | 203,100 | — | — |
| 2022-04-08 | $189.27 | $189.27 | 820,100 | — | — |
| 2022-04-07 | $190.11 | $190.11 | 624,000 | — | — |
| 2022-04-06 | $185.48 | $185.48 | 471,100 | — | — |
| 2022-04-05 | $184.71 | $184.71 | 354,600 | — | — |
| 2022-04-04 | $184.03 | $184.03 | 613,000 | — | — |
| 2022-04-01 | $184.65 | $184.65 | 424,400 | — | — |
| 2022-03-31 | $179.41 | $179.41 | 395,600 | — | — |
| 2022-03-30 | $175.63 | $175.63 | 457,100 | — | — |
| 2022-03-29 | $178.46 | $178.46 | 422,600 | — | — |
| 2022-03-28 | $175.23 | $175.23 | 555,600 | — | — |
| 2022-03-25 | $174.84 | $174.84 | 895,100 | — | — |
| 2022-03-24 | $178.87 | $178.87 | 215,100 | — | — |
| 2022-03-23 | $177.78 | $177.78 | 251,500 | — | — |
| 2022-03-22 | $179.33 | $179.33 | 270,200 | — | — |
| 2022-03-21 | $182.17 | $182.17 | 300,700 | — | — |
| 2022-03-18 | $181.20 | $181.20 | 543,400 | — | — |
| 2022-03-17 | $184.49 | $184.49 | 327,900 | — | — |
| 2022-03-16 | $182.55 | $182.55 | 284,400 | — | — |
| 2022-03-15 | $178.82 | $178.82 | 395,100 | — | — |
| 2022-03-14 | $175.00 | $175.00 | 501,000 | — | — |
| 2022-03-11 | $173.00 | $173.00 | 1,511,100 | — | — |
| 2022-03-10 | $167.78 | $167.78 | 436,900 | — | — |
| 2022-03-09 | $169.92 | $169.92 | 697,400 | — | — |
| 2022-03-08 | $172.48 | $172.48 | 384,700 | — | — |
| 2022-03-07 | $172.85 | $172.85 | 364,900 | — | — |
| 2022-03-04 | $174.52 | $174.52 | 338,200 | — | — |
| 2022-03-03 | $174.96 | $174.96 | 334,700 | — | — |
| 2022-03-02 | $175.35 | $175.35 | 587,800 | — | — |
| 2022-03-01 | $166.16 | $166.16 | 427,200 | — | — |
| 2022-02-28 | $166.20 | $166.20 | 858,200 | — | — |
| 2022-02-25 | $168.00 | $168.00 | 713,500 | — | — |
| 2022-02-24 | $167.71 | $167.71 | 1,630,200 | — | — |
| 2022-02-23 | $193.11 | $193.11 | 344,200 | — | — |
| 2022-02-22 | $193.68 | $193.68 | 422,700 | — | — |
| 2022-02-18 | $196.50 | $196.50 | 220,000 | — | — |
| 2022-02-17 | $199.91 | $199.91 | 577,000 | — | — |
| 2022-02-16 | $204.56 | $204.56 | 381,200 | — | — |
| 2022-02-15 | $204.29 | $204.29 | 206,000 | — | — |
| 2022-02-14 | $202.84 | $202.84 | 371,000 | — | — |
| 2022-02-11 | $203.57 | $203.57 | 303,500 | — | — |
| 2022-02-10 | $203.75 | $203.75 | 812,300 | — | — |
| 2022-02-09 | $204.94 | $204.94 | 314,500 | — | — |
| 2022-02-08 | $199.64 | $199.64 | 430,500 | — | — |
| 2022-02-07 | $199.81 | $199.81 | 284,900 | — | — |
| 2022-02-04 | $201.59 | $201.59 | 197,200 | — | — |
| 2022-02-03 | $198.71 | $198.71 | 228,500 | — | — |
| 2022-02-02 | $202.12 | $202.12 | 223,700 | — | — |
| 2022-02-01 | $202.97 | $202.97 | 388,400 | — | — |
| 2022-01-31 | $201.87 | $201.87 | 326,800 | — | — |
| 2022-01-28 | $200.90 | $200.90 | 236,200 | — | — |
| 2022-01-27 | $195.17 | $195.17 | 311,000 | — | — |
| 2022-01-26 | $198.57 | $198.57 | 439,400 | — | — |
| 2022-01-25 | $199.72 | $199.72 | 539,700 | — | — |
| 2022-01-24 | $202.15 | $202.15 | 580,700 | — | — |
| 2022-01-21 | $200.06 | $200.06 | 424,700 | — | — |
| 2022-01-20 | $199.97 | $199.97 | 438,300 | — | — |
| 2022-01-19 | $205.07 | $205.07 | 325,600 | — | — |
| 2022-01-18 | $212.03 | $212.03 | 734,500 | — | — |
| 2022-01-14 | $213.96 | $213.96 | 340,700 | — | — |
| 2022-01-13 | $208.00 | $208.00 | 357,300 | — | — |
| 2022-01-12 | $206.19 | $206.19 | 264,700 | — | — |
| 2022-01-11 | $206.25 | $206.25 | 571,200 | — | — |
| 2022-01-10 | $199.24 | $199.24 | 740,400 | — | — |
| 2022-01-07 | $198.94 | $198.94 | 555,900 | — | — |
| 2022-01-06 | $196.07 | $196.07 | 399,200 | — | — |
| 2022-01-05 | $192.89 | $192.89 | 487,200 | — | — |
| 2022-01-04 | $199.08 | $199.08 | 391,200 | — | — |
| 2022-01-03 | $210.63 | $210.63 | 431,300 | — | — |