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
- 2008-03-19 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 | $207.76 | $230.12 | 4,159,400 | — | — |
| 2022-12-29 | $208.06 | $230.45 | 3,675,500 | — | — |
| 2022-12-28 | $204.99 | $227.05 | 3,139,200 | — | — |
| 2022-12-27 | $206.29 | $228.49 | 2,904,900 | — | — |
| 2022-12-23 | $205.83 | $227.98 | 3,246,000 | — | — |
| 2022-12-22 | $205.06 | $227.13 | 5,690,300 | — | — |
| 2022-12-21 | $206.81 | $229.07 | 4,086,900 | — | — |
| 2022-12-20 | $205.36 | $227.46 | 5,024,900 | — | — |
| 2022-12-19 | $204.82 | $226.86 | 4,893,600 | — | — |
| 2022-12-16 | $206.89 | $229.16 | 12,472,900 | — | — |
| 2022-12-15 | $207.91 | $230.29 | 10,831,800 | — | — |
| 2022-12-14 | $213.32 | $236.28 | 7,001,700 | — | — |
| 2022-12-13 | $213.04 | $235.97 | 14,585,000 | — | — |
| 2022-12-12 | $214.59 | $237.68 | 5,941,700 | — | — |
| 2022-12-09 | $208.70 | $231.16 | 4,928,400 | — | — |
| 2022-12-08 | $209.10 | $231.60 | 4,896,500 | — | — |
| 2022-12-07 | $207.81 | $230.17 | 7,923,800 | — | — |
| 2022-12-06 | $209.08 | $231.58 | 5,986,000 | — | — |
| 2022-12-05 | $213.68 | $236.68 | 9,006,300 | — | — |
| 2022-12-02 | $217.66 | $241.08 | 5,132,800 | — | — |
| 2022-12-01 | $217.00 | $240.35 | 11,261,500 | — | — |
| 2022-11-30 | $217.00 | $240.35 | 13,918,100 | — | — |
| 2022-11-29 | $209.06 | $231.56 | 8,986,900 | — | — |
| 2022-11-28 | $211.26 | $234.00 | 10,229,400 | — | — |
| 2022-11-25 | $213.79 | $236.80 | 1,993,500 | — | — |
| 2022-11-23 | $211.73 | $234.52 | 3,807,300 | — | — |
| 2022-11-22 | $210.33 | $232.97 | 5,273,100 | — | — |
| 2022-11-21 | $206.32 | $228.52 | 10,450,900 | — | — |
| 2022-11-18 | $210.80 | $233.49 | 8,028,500 | — | — |
| 2022-11-17 | $210.99 | $233.70 | 5,385,600 | — | — |
| 2022-11-16 | $210.14 | $232.76 | 6,125,300 | — | — |
| 2022-11-15 | $209.99 | $232.59 | 7,316,100 | — | — |
| 2022-11-14 | $206.86 | $229.12 | 5,796,100 | — | — |
| 2022-11-11 | $205.00 | $227.06 | 9,601,000 | — | — |
| 2022-11-10 | $205.57 | $227.69 | 8,048,900 | — | — |
| 2022-11-09 | $193.93 | $214.80 | 7,320,200 | — | — |
| 2022-11-08 | $201.78 | $223.00 | 6,943,700 | — | — |
| 2022-11-07 | $200.10 | $221.14 | 7,821,300 | — | — |
| 2022-11-04 | $196.98 | $217.69 | 9,680,100 | — | — |
| 2022-11-03 | $194.75 | $215.23 | 8,236,200 | — | — |
| 2022-11-02 | $200.95 | $222.08 | 6,985,600 | — | — |
| 2022-11-01 | $206.93 | $228.69 | 5,919,500 | — | — |
| 2022-10-31 | $207.16 | $228.94 | 8,674,100 | — | — |
| 2022-10-28 | $209.34 | $231.35 | 8,455,600 | — | — |
| 2022-10-27 | $204.29 | $225.77 | 7,946,700 | — | — |
| 2022-10-26 | $203.33 | $224.71 | 15,450,000 | — | — |
| 2022-10-25 | $194.38 | $214.82 | 11,907,200 | — | — |
| 2022-10-24 | $190.71 | $210.76 | 7,299,200 | — | — |
| 2022-10-21 | $190.37 | $210.39 | 7,582,500 | — | — |
| 2022-10-20 | $187.22 | $206.91 | 5,706,700 | — | — |
| 2022-10-19 | $186.41 | $206.01 | 4,927,000 | — | — |
| 2022-10-18 | $187.17 | $206.85 | 5,209,200 | — | — |
| 2022-10-17 | $185.25 | $204.73 | 13,952,100 | — | — |
| 2022-10-14 | $182.62 | $201.82 | 6,449,400 | — | — |
| 2022-10-13 | $184.66 | $204.08 | 8,426,400 | — | — |
| 2022-10-12 | $178.24 | $196.98 | 4,884,300 | — | — |
| 2022-10-11 | $179.14 | $197.98 | 6,294,500 | — | — |
| 2022-10-10 | $182.18 | $201.34 | 4,743,800 | — | — |
| 2022-10-07 | $183.83 | $203.16 | 5,610,300 | — | — |
| 2022-10-06 | $185.59 | $205.10 | 5,163,000 | — | — |
| 2022-10-05 | $187.67 | $207.40 | 6,119,900 | — | — |
| 2022-10-04 | $185.65 | $205.17 | 7,081,400 | — | — |
| 2022-10-03 | $181.65 | $200.75 | 8,842,300 | — | — |
| 2022-09-30 | $177.65 | $196.33 | 9,472,300 | — | — |
| 2022-09-29 | $180.06 | $198.99 | 9,105,200 | — | — |
| 2022-09-28 | $179.18 | $198.02 | 9,751,000 | — | — |
| 2022-09-27 | $177.87 | $196.57 | 9,799,600 | — | — |
| 2022-09-26 | $180.59 | $199.58 | 9,914,600 | — | — |
| 2022-09-23 | $183.96 | $203.30 | 10,755,800 | — | — |
| 2022-09-22 | $185.79 | $205.33 | 6,604,700 | — | — |
| 2022-09-21 | $187.02 | $206.69 | 6,705,900 | — | — |
| 2022-09-20 | $192.07 | $212.27 | 5,292,500 | — | — |
| 2022-09-19 | $193.13 | $213.44 | 8,133,600 | — | — |
| 2022-09-16 | $193.30 | $213.63 | 9,398,200 | — | — |
| 2022-09-15 | $195.37 | $215.91 | 6,099,300 | — | — |
| 2022-09-14 | $199.41 | $220.38 | 4,632,800 | — | — |
| 2022-09-13 | $199.67 | $220.67 | 5,217,900 | — | — |
| 2022-09-12 | $206.63 | $228.36 | 3,812,300 | — | — |
| 2022-09-09 | $205.20 | $226.78 | 4,885,600 | — | — |
| 2022-09-08 | $200.71 | $221.81 | 4,377,600 | — | — |
| 2022-09-07 | $200.42 | $221.49 | 4,098,300 | — | — |
| 2022-09-06 | $198.64 | $219.53 | 4,547,800 | — | — |
| 2022-09-02 | $197.76 | $218.55 | 4,508,100 | — | — |
| 2022-09-01 | $200.13 | $221.17 | 5,608,300 | — | — |
| 2022-08-31 | $198.71 | $219.60 | 6,559,000 | — | — |
| 2022-08-30 | $201.38 | $222.56 | 3,918,200 | — | — |
| 2022-08-29 | $202.33 | $223.60 | 4,476,200 | — | — |
| 2022-08-26 | $202.89 | $224.22 | 5,060,200 | — | — |
| 2022-08-25 | $209.82 | $231.88 | 4,495,000 | — | — |
| 2022-08-24 | $206.67 | $228.40 | 4,230,800 | — | — |
| 2022-08-23 | $206.80 | $228.54 | 3,525,500 | — | — |
| 2022-08-22 | $208.61 | $230.55 | 5,139,500 | — | — |
| 2022-08-19 | $212.82 | $235.20 | 4,178,800 | — | — |
| 2022-08-18 | $215.25 | $237.88 | 4,516,400 | — | — |
| 2022-08-17 | $214.52 | $237.08 | 4,902,500 | — | — |
| 2022-08-16 | $217.14 | $239.97 | 6,564,400 | — | — |
| 2022-08-15 | $216.42 | $239.18 | 5,290,600 | — | — |
| 2022-08-12 | $211.33 | $233.55 | 6,443,700 | — | — |
| 2022-08-11 | $211.08 | $233.27 | 6,639,600 | — | — |
| 2022-08-10 | $212.10 | $233.99 | 5,746,400 | — | — |
| 2022-08-09 | $210.26 | $231.96 | 4,596,800 | — | — |
| 2022-08-08 | $213.32 | $235.33 | 4,063,400 | — | — |
| 2022-08-05 | $215.87 | $238.15 | 5,553,700 | — | — |
| 2022-08-04 | $213.47 | $235.50 | 6,789,700 | — | — |
| 2022-08-03 | $208.48 | $229.99 | 9,520,100 | — | — |
| 2022-08-02 | $206.26 | $227.55 | 9,939,400 | — | — |
| 2022-08-01 | $211.36 | $233.17 | 8,028,400 | — | — |
| 2022-07-29 | $212.11 | $234.00 | 6,059,700 | — | — |
| 2022-07-28 | $211.35 | $233.16 | 7,477,100 | — | — |
| 2022-07-27 | $210.47 | $232.19 | 17,432,200 | — | — |
| 2022-07-26 | $212.49 | $234.42 | 6,141,000 | — | — |
| 2022-07-25 | $214.27 | $236.38 | 4,357,200 | — | — |
| 2022-07-22 | $213.70 | $235.75 | 5,071,500 | — | — |
| 2022-07-21 | $216.19 | $238.50 | 4,801,300 | — | — |
| 2022-07-20 | $213.37 | $235.39 | 4,460,300 | — | — |
| 2022-07-19 | $213.66 | $235.71 | 4,927,100 | — | — |
| 2022-07-18 | $207.21 | $228.59 | 4,648,900 | — | — |
| 2022-07-15 | $210.04 | $231.72 | 7,245,700 | — | — |
| 2022-07-14 | $205.91 | $227.16 | 5,605,500 | — | — |
| 2022-07-13 | $204.15 | $225.22 | 7,597,300 | — | — |
| 2022-07-12 | $204.82 | $225.96 | 6,779,500 | — | — |
| 2022-07-11 | $205.06 | $226.22 | 5,353,600 | — | — |
| 2022-07-08 | $203.57 | $224.58 | 3,621,800 | — | — |
| 2022-07-07 | $202.80 | $223.73 | 4,650,700 | — | — |
| 2022-07-06 | $201.12 | $221.87 | 4,111,200 | — | — |
| 2022-07-05 | $200.54 | $221.23 | 4,110,200 | — | — |
| 2022-07-01 | $199.18 | $219.73 | 4,131,800 | — | — |
| 2022-06-30 | $196.89 | $217.21 | 7,045,200 | — | — |
| 2022-06-29 | $199.50 | $220.09 | 4,324,600 | — | — |
| 2022-06-28 | $198.12 | $218.57 | 4,354,200 | — | — |
| 2022-06-27 | $203.56 | $224.57 | 6,121,200 | — | — |
| 2022-06-24 | $205.51 | $226.72 | 7,754,800 | — | — |
| 2022-06-23 | $196.64 | $216.93 | 4,752,800 | — | — |
| 2022-06-22 | $193.82 | $213.82 | 5,138,500 | — | — |
| 2022-06-21 | $194.39 | $214.45 | 6,241,600 | — | — |
| 2022-06-17 | $190.01 | $209.62 | 15,089,300 | — | — |
| 2022-06-16 | $189.05 | $208.56 | 9,887,200 | — | — |
| 2022-06-15 | $196.16 | $216.40 | 6,490,000 | — | — |
| 2022-06-14 | $193.52 | $213.49 | 6,441,200 | — | — |
| 2022-06-13 | $192.26 | $212.10 | 7,119,200 | — | — |
| 2022-06-10 | $199.51 | $220.10 | 5,162,500 | — | — |
| 2022-06-09 | $206.11 | $227.38 | 5,138,600 | — | — |
| 2022-06-08 | $213.50 | $235.53 | 3,646,300 | — | — |
| 2022-06-07 | $214.50 | $236.64 | 4,493,300 | — | — |
| 2022-06-06 | $212.94 | $234.91 | 3,965,100 | — | — |
| 2022-06-03 | $212.65 | $234.59 | 4,352,500 | — | — |
| 2022-06-02 | $215.05 | $237.24 | 5,337,200 | — | — |
| 2022-06-01 | $209.93 | $231.59 | 5,246,100 | — | — |
| 2022-05-31 | $212.17 | $234.06 | 9,586,400 | — | — |
| 2022-05-27 | $212.88 | $234.85 | 4,897,200 | — | — |
| 2022-05-26 | $208.55 | $230.07 | 9,212,300 | — | — |
| 2022-05-25 | $203.84 | $224.88 | 5,457,200 | — | — |
| 2022-05-24 | $202.63 | $223.54 | 7,458,500 | — | — |
| 2022-05-23 | $207.56 | $228.98 | 12,187,400 | — | — |
| 2022-05-20 | $199.03 | $219.57 | 6,966,600 | — | — |
| 2022-05-19 | $197.37 | $217.74 | 9,012,400 | — | — |
| 2022-05-18 | $199.99 | $220.63 | 8,748,200 | — | — |
| 2022-05-17 | $204.00 | $225.05 | 7,265,600 | — | — |
| 2022-05-16 | $197.81 | $218.22 | 5,161,300 | — | — |
| 2022-05-13 | $199.23 | $219.79 | 6,684,500 | — | — |
| 2022-05-12 | $193.97 | $213.99 | 9,308,600 | — | — |
| 2022-05-11 | $196.72 | $216.61 | 9,427,300 | — | — |
| 2022-05-10 | $193.58 | $213.15 | 11,016,500 | — | — |
| 2022-05-09 | $193.00 | $212.51 | 10,314,100 | — | — |
| 2022-05-06 | $202.82 | $223.32 | 8,825,300 | — | — |
| 2022-05-05 | $205.24 | $225.99 | 7,749,600 | — | — |
| 2022-05-04 | $214.52 | $236.21 | 7,191,100 | — | — |
| 2022-05-03 | $208.56 | $229.64 | 6,616,900 | — | — |
| 2022-05-02 | $211.53 | $232.91 | 8,803,700 | — | — |
| 2022-04-29 | $213.13 | $234.68 | 7,965,000 | — | — |
| 2022-04-28 | $220.66 | $242.97 | 10,799,100 | — | — |
| 2022-04-27 | $214.11 | $235.75 | 15,955,800 | — | — |
| 2022-04-26 | $201.10 | $221.43 | 8,155,300 | — | — |
| 2022-04-25 | $209.95 | $231.17 | 6,839,400 | — | — |
| 2022-04-22 | $208.17 | $229.21 | 6,201,100 | — | — |
| 2022-04-21 | $216.45 | $238.33 | 8,850,300 | — | — |
| 2022-04-20 | $217.79 | $239.81 | 7,178,300 | — | — |
| 2022-04-19 | $215.70 | $237.51 | 5,028,800 | — | — |
| 2022-04-18 | $213.17 | $234.72 | 4,744,400 | — | — |
| 2022-04-14 | $212.79 | $234.30 | 8,191,600 | — | — |
| 2022-04-13 | $213.27 | $234.83 | 8,052,900 | — | — |
| 2022-04-12 | $211.40 | $232.77 | 7,446,600 | — | — |
| 2022-04-11 | $214.75 | $236.46 | 6,942,700 | — | — |
| 2022-04-08 | $216.98 | $238.92 | 5,438,600 | — | — |
| 2022-04-07 | $216.15 | $238.00 | 6,995,100 | — | — |
| 2022-04-06 | $219.01 | $241.15 | 7,430,000 | — | — |
| 2022-04-05 | $226.09 | $248.95 | 4,658,000 | — | — |
| 2022-04-04 | $227.74 | $250.76 | 8,521,200 | — | — |
| 2022-04-01 | $226.36 | $249.24 | 6,559,600 | — | — |
| 2022-03-31 | $221.77 | $244.19 | 10,759,500 | — | — |
| 2022-03-30 | $223.95 | $246.59 | 7,084,000 | — | — |
| 2022-03-29 | $228.12 | $251.18 | 8,032,500 | — | — |
| 2022-03-28 | $220.77 | $243.09 | 4,316,800 | — | — |
| 2022-03-25 | $218.43 | $240.51 | 5,051,400 | — | — |
| 2022-03-24 | $217.31 | $239.28 | 5,487,000 | — | — |
| 2022-03-23 | $214.68 | $236.38 | 6,008,000 | — | — |
| 2022-03-22 | $218.47 | $240.56 | 6,259,900 | — | — |
| 2022-03-21 | $217.04 | $238.98 | 6,101,500 | — | — |
| 2022-03-18 | $219.11 | $241.26 | 14,620,800 | — | — |
| 2022-03-17 | $213.45 | $235.03 | 6,668,500 | — | — |
| 2022-03-16 | $211.87 | $233.29 | 9,232,300 | — | — |
| 2022-03-15 | $206.14 | $226.98 | 8,277,700 | — | — |
| 2022-03-14 | $200.33 | $220.58 | 7,994,700 | — | — |
| 2022-03-11 | $196.71 | $216.60 | 5,432,100 | — | — |
| 2022-03-10 | $197.97 | $217.98 | 7,061,600 | — | — |
| 2022-03-09 | $199.76 | $219.95 | 8,457,600 | — | — |
| 2022-03-08 | $191.71 | $211.09 | 11,070,900 | — | — |
| 2022-03-07 | $190.70 | $209.98 | 13,412,400 | — | — |
| 2022-03-04 | $200.29 | $220.54 | 10,912,300 | — | — |
| 2022-03-03 | $207.23 | $228.18 | 8,610,000 | — | — |
| 2022-03-02 | $208.48 | $229.56 | 8,865,700 | — | — |
| 2022-03-01 | $208.97 | $230.10 | 9,317,800 | — | — |
| 2022-02-28 | $216.12 | $237.97 | 8,409,400 | — | — |
| 2022-02-25 | $219.27 | $241.44 | 8,463,600 | — | — |
| 2022-02-24 | $217.30 | $239.27 | 13,463,400 | — | — |
| 2022-02-23 | $215.95 | $237.78 | 8,669,900 | — | — |
| 2022-02-22 | $221.32 | $243.69 | 9,928,800 | — | — |
| 2022-02-18 | $222.69 | $245.20 | 8,121,200 | — | — |
| 2022-02-17 | $224.61 | $247.32 | 8,131,200 | — | — |
| 2022-02-16 | $228.82 | $251.95 | 9,561,300 | — | — |
| 2022-02-15 | $227.82 | $250.85 | 9,461,700 | — | — |
| 2022-02-14 | $225.34 | $248.12 | 8,280,800 | — | — |
| 2022-02-11 | $224.69 | $247.40 | 7,535,200 | — | — |
| 2022-02-10 | $225.59 | $248.40 | 6,794,600 | — | — |
| 2022-02-09 | $230.87 | $253.80 | 7,772,800 | — | — |
| 2022-02-08 | $227.94 | $250.58 | 7,542,000 | — | — |
| 2022-02-07 | $227.16 | $249.72 | 5,984,500 | — | — |
| 2022-02-04 | $228.39 | $251.07 | 10,848,100 | — | — |
| 2022-02-03 | $231.54 | $254.53 | 9,968,000 | — | — |
| 2022-02-02 | $235.42 | $258.80 | 10,590,500 | — | — |
| 2022-02-01 | $232.36 | $255.43 | 12,247,200 | — | — |
| 2022-01-31 | $226.17 | $248.63 | 12,380,600 | — | — |
| 2022-01-28 | $228.00 | $250.64 | 26,425,300 | — | — |
| 2022-01-27 | $206.15 | $226.62 | 12,009,800 | — | — |
| 2022-01-26 | $205.87 | $226.31 | 10,817,600 | — | — |
| 2022-01-25 | $202.00 | $222.06 | 12,125,500 | — | — |
| 2022-01-24 | $201.85 | $221.89 | 16,054,000 | — | — |
| 2022-01-21 | $205.93 | $226.38 | 16,200,200 | — | — |
| 2022-01-20 | $214.35 | $235.64 | 8,532,700 | — | — |
| 2022-01-19 | $214.68 | $236.00 | 9,399,800 | — | — |
| 2022-01-18 | $215.71 | $237.13 | 9,099,300 | — | — |
| 2022-01-14 | $214.67 | $235.99 | 8,838,100 | — | — |
| 2022-01-13 | $215.00 | $236.35 | 8,867,700 | — | — |
| 2022-01-12 | $215.71 | $237.13 | 6,923,300 | — | — |
| 2022-01-11 | $214.38 | $235.67 | 8,803,100 | — | — |
| 2022-01-10 | $211.97 | $233.02 | 11,978,600 | — | — |
| 2022-01-07 | $216.96 | $238.51 | 10,702,100 | — | — |
| 2022-01-06 | $219.75 | $241.57 | 7,877,500 | — | — |
| 2022-01-05 | $220.00 | $241.85 | 9,594,600 | — | — |
| 2022-01-04 | $222.46 | $244.55 | 10,629,300 | — | — |
| 2022-01-03 | $221.43 | $243.42 | 7,694,500 | — | — |