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
- 1998-01-30 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 | $205.44 | $241.94 | 345,800 | — | — |
| 2022-12-29 | $205.38 | $241.87 | 267,300 | — | — |
| 2022-12-28 | $201.13 | $236.86 | 350,300 | — | — |
| 2022-12-27 | $204.07 | $240.32 | 383,900 | — | — |
| 2022-12-23 | $203.72 | $239.91 | 360,200 | — | — |
| 2022-12-22 | $203.43 | $239.57 | 402,800 | — | — |
| 2022-12-21 | $204.81 | $241.19 | 647,500 | — | — |
| 2022-12-20 | $202.74 | $238.76 | 791,100 | — | — |
| 2022-12-19 | $200.49 | $236.11 | 853,300 | — | — |
| 2022-12-16 | $200.65 | $236.29 | 6,831,000 | — | — |
| 2022-12-15 | $199.67 | $235.14 | 917,600 | — | — |
| 2022-12-14 | $200.86 | $236.54 | 741,800 | — | — |
| 2022-12-13 | $202.35 | $238.30 | 745,700 | — | — |
| 2022-12-12 | $199.69 | $235.16 | 852,200 | — | — |
| 2022-12-09 | $197.67 | $232.79 | 470,900 | — | — |
| 2022-12-08 | $197.40 | $232.47 | 642,100 | — | — |
| 2022-12-07 | $195.99 | $230.81 | 527,400 | — | — |
| 2022-12-06 | $197.45 | $232.53 | 609,100 | — | — |
| 2022-12-05 | $197.29 | $232.34 | 688,900 | — | — |
| 2022-12-02 | $202.10 | $238.00 | 593,400 | — | — |
| 2022-12-01 | $204.57 | $240.91 | 780,700 | — | — |
| 2022-11-30 | $199.81 | $235.31 | 2,729,300 | — | — |
| 2022-11-29 | $194.96 | $229.59 | 381,100 | — | — |
| 2022-11-28 | $197.75 | $232.88 | 488,200 | — | — |
| 2022-11-25 | $198.87 | $234.20 | 282,000 | — | — |
| 2022-11-23 | $199.31 | $234.72 | 402,300 | — | — |
| 2022-11-22 | $197.66 | $232.77 | 453,200 | — | — |
| 2022-11-21 | $195.51 | $230.24 | 431,100 | — | — |
| 2022-11-18 | $194.25 | $228.76 | 458,800 | — | — |
| 2022-11-17 | $195.55 | $230.29 | 537,000 | — | — |
| 2022-11-16 | $197.55 | $232.64 | 473,900 | — | — |
| 2022-11-15 | $195.53 | $230.27 | 520,000 | — | — |
| 2022-11-14 | $190.45 | $224.28 | 541,600 | — | — |
| 2022-11-11 | $192.39 | $226.57 | 576,000 | — | — |
| 2022-11-10 | $191.12 | $225.07 | 865,900 | — | — |
| 2022-11-09 | $178.32 | $210.00 | 603,500 | — | — |
| 2022-11-08 | $180.73 | $212.84 | 620,100 | — | — |
| 2022-11-07 | $177.88 | $209.48 | 592,700 | — | — |
| 2022-11-04 | $176.69 | $208.08 | 858,800 | — | — |
| 2022-11-03 | $180.19 | $212.20 | 500,900 | — | — |
| 2022-11-02 | $186.61 | $219.76 | 689,400 | — | — |
| 2022-11-01 | $196.97 | $231.96 | 587,100 | — | — |
| 2022-10-31 | $200.46 | $236.07 | 991,900 | — | — |
| 2022-10-28 | $203.37 | $239.50 | 1,400,500 | — | — |
| 2022-10-27 | $185.79 | $218.79 | 830,500 | — | — |
| 2022-10-26 | $184.99 | $217.85 | 593,200 | — | — |
| 2022-10-25 | $187.82 | $221.19 | 531,500 | — | — |
| 2022-10-24 | $182.20 | $214.57 | 548,600 | — | — |
| 2022-10-21 | $179.15 | $210.98 | 820,200 | — | — |
| 2022-10-20 | $178.67 | $210.41 | 696,800 | — | — |
| 2022-10-19 | $182.10 | $214.45 | 584,000 | — | — |
| 2022-10-18 | $182.89 | $215.38 | 670,900 | — | — |
| 2022-10-17 | $179.55 | $211.45 | 419,400 | — | — |
| 2022-10-14 | $174.08 | $205.00 | 531,900 | — | — |
| 2022-10-13 | $176.85 | $208.27 | 723,300 | — | — |
| 2022-10-12 | $175.68 | $206.89 | 522,600 | — | — |
| 2022-10-11 | $174.89 | $205.96 | 647,300 | — | — |
| 2022-10-10 | $176.99 | $208.43 | 437,800 | — | — |
| 2022-10-07 | $177.86 | $209.46 | 731,800 | — | — |
| 2022-10-06 | $182.08 | $214.43 | 663,000 | — | — |
| 2022-10-05 | $183.87 | $216.53 | 797,700 | — | — |
| 2022-10-04 | $183.46 | $216.05 | 1,061,000 | — | — |
| 2022-10-03 | $179.30 | $211.15 | 565,000 | — | — |
| 2022-09-30 | $173.70 | $204.56 | 762,200 | — | — |
| 2022-09-29 | $176.17 | $207.47 | 769,900 | — | — |
| 2022-09-28 | $177.29 | $208.78 | 659,900 | — | — |
| 2022-09-27 | $172.53 | $203.18 | 550,200 | — | — |
| 2022-09-26 | $173.38 | $204.18 | 803,600 | — | — |
| 2022-09-23 | $173.70 | $204.56 | 627,800 | — | — |
| 2022-09-22 | $174.64 | $205.66 | 602,400 | — | — |
| 2022-09-21 | $176.72 | $208.11 | 1,059,100 | — | — |
| 2022-09-20 | $174.73 | $205.77 | 905,900 | — | — |
| 2022-09-19 | $176.27 | $207.58 | 854,600 | — | — |
| 2022-09-16 | $175.03 | $206.12 | 2,255,300 | — | — |
| 2022-09-15 | $174.62 | $205.64 | 838,600 | — | — |
| 2022-09-14 | $178.34 | $210.02 | 614,000 | — | — |
| 2022-09-13 | $178.75 | $210.50 | 732,200 | — | — |
| 2022-09-12 | $189.04 | $222.62 | 738,900 | — | — |
| 2022-09-09 | $190.56 | $224.41 | 423,000 | — | — |
| 2022-09-08 | $187.33 | $220.61 | 453,900 | — | — |
| 2022-09-07 | $186.53 | $219.67 | 689,100 | — | — |
| 2022-09-06 | $182.29 | $214.67 | 441,900 | — | — |
| 2022-09-02 | $181.45 | $213.68 | 467,700 | — | — |
| 2022-09-01 | $182.43 | $214.84 | 489,400 | — | — |
| 2022-08-31 | $182.22 | $214.59 | 966,100 | — | — |
| 2022-08-30 | $181.75 | $214.04 | 439,700 | — | — |
| 2022-08-29 | $184.08 | $216.78 | 445,400 | — | — |
| 2022-08-26 | $187.51 | $220.82 | 408,800 | — | — |
| 2022-08-25 | $194.61 | $229.18 | 355,300 | — | — |
| 2022-08-24 | $193.38 | $227.73 | 307,700 | — | — |
| 2022-08-23 | $194.18 | $228.68 | 338,100 | — | — |
| 2022-08-22 | $196.01 | $230.83 | 542,900 | — | — |
| 2022-08-19 | $201.47 | $237.26 | 606,700 | — | — |
| 2022-08-18 | $206.47 | $243.15 | 616,600 | — | — |
| 2022-08-17 | $204.78 | $241.16 | 531,300 | — | — |
| 2022-08-16 | $204.00 | $240.24 | 372,900 | — | — |
| 2022-08-15 | $204.33 | $240.63 | 448,800 | — | — |
| 2022-08-12 | $202.09 | $237.99 | 389,000 | — | — |
| 2022-08-11 | $197.28 | $232.33 | 433,900 | — | — |
| 2022-08-10 | $199.85 | $235.35 | 442,100 | — | — |
| 2022-08-09 | $196.24 | $231.10 | 481,900 | — | — |
| 2022-08-08 | $197.65 | $232.76 | 470,400 | — | — |
| 2022-08-05 | $198.70 | $234.00 | 527,900 | — | — |
| 2022-08-04 | $197.20 | $232.23 | 489,200 | — | — |
| 2022-08-03 | $195.54 | $230.28 | 450,600 | — | — |
| 2022-08-02 | $193.11 | $227.42 | 715,200 | — | — |
| 2022-08-01 | $193.12 | $227.43 | 868,600 | — | — |
| 2022-07-29 | $189.16 | $222.76 | 1,397,900 | — | — |
| 2022-07-28 | $182.54 | $214.97 | 731,100 | — | — |
| 2022-07-27 | $181.39 | $213.61 | 581,400 | — | — |
| 2022-07-26 | $177.28 | $208.77 | 717,200 | — | — |
| 2022-07-25 | $181.44 | $213.67 | 550,400 | — | — |
| 2022-07-22 | $185.30 | $218.22 | 611,700 | — | — |
| 2022-07-21 | $186.76 | $219.94 | 487,000 | — | — |
| 2022-07-20 | $183.58 | $216.19 | 651,600 | — | — |
| 2022-07-19 | $181.82 | $214.12 | 538,900 | — | — |
| 2022-07-18 | $175.63 | $206.83 | 582,300 | — | — |
| 2022-07-15 | $177.48 | $209.01 | 463,400 | — | — |
| 2022-07-14 | $173.99 | $204.90 | 494,100 | — | — |
| 2022-07-13 | $175.27 | $206.41 | 448,200 | — | — |
| 2022-07-12 | $174.43 | $205.42 | 574,200 | — | — |
| 2022-07-11 | $175.84 | $207.08 | 414,000 | — | — |
| 2022-07-08 | $178.63 | $210.36 | 516,600 | — | — |
| 2022-07-07 | $178.62 | $210.35 | 508,000 | — | — |
| 2022-07-06 | $176.06 | $207.34 | 611,100 | — | — |
| 2022-07-05 | $172.30 | $202.91 | 625,900 | — | — |
| 2022-07-01 | $170.81 | $201.15 | 535,400 | — | — |
| 2022-06-30 | $167.33 | $197.06 | 841,200 | — | — |
| 2022-06-29 | $166.26 | $195.80 | 564,000 | — | — |
| 2022-06-28 | $164.26 | $193.44 | 529,800 | — | — |
| 2022-06-27 | $168.85 | $198.85 | 477,500 | — | — |
| 2022-06-24 | $169.27 | $199.34 | 1,048,400 | — | — |
| 2022-06-23 | $163.89 | $193.00 | 653,600 | — | — |
| 2022-06-22 | $157.77 | $185.80 | 1,244,100 | — | — |
| 2022-06-21 | $160.68 | $189.22 | 807,200 | — | — |
| 2022-06-17 | $157.54 | $185.53 | 1,554,000 | — | — |
| 2022-06-16 | $156.51 | $184.31 | 1,155,500 | — | — |
| 2022-06-15 | $163.88 | $192.99 | 647,500 | — | — |
| 2022-06-14 | $161.18 | $189.81 | 519,100 | — | — |
| 2022-06-13 | $162.67 | $191.57 | 668,600 | — | — |
| 2022-06-10 | $169.10 | $199.14 | 504,100 | — | — |
| 2022-06-09 | $173.61 | $204.45 | 571,800 | — | — |
| 2022-06-08 | $177.21 | $208.69 | 385,500 | — | — |
| 2022-06-07 | $179.08 | $210.89 | 512,400 | — | — |
| 2022-06-06 | $177.76 | $209.34 | 541,400 | — | — |
| 2022-06-03 | $177.70 | $209.27 | 612,400 | — | — |
| 2022-06-02 | $180.33 | $212.37 | 795,100 | — | — |
| 2022-06-01 | $174.37 | $205.35 | 815,100 | — | — |
| 2022-05-31 | $174.55 | $205.56 | 1,080,000 | — | — |
| 2022-05-27 | $176.32 | $207.64 | 510,300 | — | — |
| 2022-05-26 | $172.71 | $203.39 | 451,100 | — | — |
| 2022-05-25 | $170.98 | $201.35 | 697,500 | — | — |
| 2022-05-24 | $166.62 | $196.22 | 573,400 | — | — |
| 2022-05-23 | $166.71 | $196.33 | 610,200 | — | — |
| 2022-05-20 | $165.56 | $194.97 | 1,649,000 | — | — |
| 2022-05-19 | $163.45 | $192.49 | 842,300 | — | — |
| 2022-05-18 | $162.52 | $191.39 | 912,000 | — | — |
| 2022-05-17 | $168.52 | $198.46 | 914,100 | — | — |
| 2022-05-16 | $164.55 | $193.78 | 974,800 | — | — |
| 2022-05-13 | $165.11 | $194.44 | 1,675,400 | — | — |
| 2022-05-12 | $164.41 | $193.62 | 1,140,400 | — | — |
| 2022-05-11 | $166.94 | $196.60 | 977,000 | — | — |
| 2022-05-10 | $167.69 | $197.48 | 1,259,600 | — | — |
| 2022-05-09 | $164.86 | $194.15 | 1,194,200 | — | — |
| 2022-05-06 | $172.05 | $202.61 | 939,800 | — | — |
| 2022-05-05 | $175.75 | $206.97 | 1,114,800 | — | — |
| 2022-05-04 | $186.48 | $219.61 | 987,600 | — | — |
| 2022-05-03 | $183.14 | $215.67 | 1,545,000 | — | — |
| 2022-05-02 | $175.00 | $206.09 | 1,697,400 | — | — |
| 2022-04-29 | $178.69 | $210.43 | 2,316,200 | — | — |
| 2022-04-28 | $208.42 | $245.45 | 1,087,400 | — | — |
| 2022-04-27 | $203.61 | $239.78 | 515,500 | — | — |
| 2022-04-26 | $205.58 | $242.10 | 801,200 | — | — |
| 2022-04-25 | $211.17 | $248.68 | 655,900 | — | — |
| 2022-04-22 | $205.85 | $242.42 | 592,800 | — | — |
| 2022-04-21 | $212.55 | $250.31 | 519,200 | — | — |
| 2022-04-20 | $219.43 | $258.41 | 428,900 | — | — |
| 2022-04-19 | $218.28 | $257.06 | 356,900 | — | — |
| 2022-04-18 | $213.32 | $251.22 | 414,600 | — | — |
| 2022-04-14 | $215.40 | $253.67 | 590,100 | — | — |
| 2022-04-13 | $215.33 | $253.58 | 362,900 | — | — |
| 2022-04-12 | $213.34 | $251.24 | 377,500 | — | — |
| 2022-04-11 | $213.85 | $251.84 | 469,500 | — | — |
| 2022-04-08 | $218.78 | $257.65 | 454,300 | — | — |
| 2022-04-07 | $220.70 | $259.91 | 433,500 | — | — |
| 2022-04-06 | $220.00 | $259.08 | 628,700 | — | — |
| 2022-04-05 | $223.40 | $263.09 | 516,700 | — | — |
| 2022-04-04 | $226.55 | $266.80 | 465,800 | — | — |
| 2022-04-01 | $225.27 | $265.29 | 595,800 | — | — |
| 2022-03-31 | $222.46 | $261.98 | 641,900 | — | — |
| 2022-03-30 | $222.12 | $261.58 | 399,100 | — | — |
| 2022-03-29 | $221.30 | $260.61 | 611,100 | — | — |
| 2022-03-28 | $219.74 | $258.78 | 319,900 | — | — |
| 2022-03-25 | $215.75 | $254.08 | 444,600 | — | — |
| 2022-03-24 | $215.11 | $253.32 | 569,600 | — | — |
| 2022-03-23 | $211.83 | $249.46 | 524,600 | — | — |
| 2022-03-22 | $218.08 | $256.82 | 457,000 | — | — |
| 2022-03-21 | $214.92 | $253.10 | 747,400 | — | — |
| 2022-03-18 | $220.75 | $259.97 | 2,182,100 | — | — |
| 2022-03-17 | $212.66 | $250.44 | 809,200 | — | — |
| 2022-03-16 | $206.35 | $243.01 | 735,800 | — | — |
| 2022-03-15 | $204.39 | $240.70 | 820,900 | — | — |
| 2022-03-14 | $199.43 | $234.86 | 615,400 | — | — |
| 2022-03-11 | $204.16 | $240.43 | 438,100 | — | — |
| 2022-03-10 | $208.28 | $245.28 | 785,300 | — | — |
| 2022-03-09 | $209.59 | $246.82 | 813,700 | — | — |
| 2022-03-08 | $206.83 | $243.57 | 582,800 | — | — |
| 2022-03-07 | $214.85 | $253.02 | 573,300 | — | — |
| 2022-03-04 | $217.87 | $256.57 | 461,700 | — | — |
| 2022-03-03 | $218.73 | $257.59 | 435,300 | — | — |
| 2022-03-02 | $217.85 | $256.55 | 549,900 | — | — |
| 2022-03-01 | $216.04 | $254.42 | 655,400 | — | — |
| 2022-02-28 | $213.72 | $251.69 | 495,100 | — | — |
| 2022-02-25 | $214.19 | $252.24 | 583,000 | — | — |
| 2022-02-24 | $209.82 | $247.09 | 691,800 | — | — |
| 2022-02-23 | $202.94 | $238.99 | 545,500 | — | — |
| 2022-02-22 | $206.67 | $243.38 | 647,000 | — | — |
| 2022-02-18 | $208.22 | $245.21 | 475,800 | — | — |
| 2022-02-17 | $208.37 | $245.39 | 552,200 | — | — |
| 2022-02-16 | $212.25 | $249.96 | 497,100 | — | — |
| 2022-02-15 | $216.30 | $254.72 | 634,200 | — | — |
| 2022-02-14 | $213.56 | $251.50 | 640,500 | — | — |
| 2022-02-11 | $214.23 | $252.29 | 986,400 | — | — |
| 2022-02-10 | $212.72 | $250.51 | 725,700 | — | — |
| 2022-02-09 | $219.53 | $258.53 | 519,100 | — | — |
| 2022-02-08 | $216.82 | $255.34 | 420,300 | — | — |
| 2022-02-07 | $214.40 | $252.49 | 575,900 | — | — |
| 2022-02-04 | $218.43 | $257.23 | 574,700 | — | — |
| 2022-02-03 | $218.55 | $257.37 | 730,700 | — | — |
| 2022-02-02 | $223.48 | $263.18 | 783,700 | — | — |
| 2022-02-01 | $216.85 | $255.37 | 585,700 | — | — |
| 2022-01-31 | $217.18 | $255.76 | 717,900 | — | — |
| 2022-01-28 | $211.59 | $249.18 | 616,700 | — | — |
| 2022-01-27 | $207.44 | $244.29 | 511,400 | — | — |
| 2022-01-26 | $208.43 | $245.46 | 703,100 | — | — |
| 2022-01-25 | $212.75 | $250.54 | 828,900 | — | — |
| 2022-01-24 | $220.10 | $259.20 | 777,800 | — | — |
| 2022-01-21 | $217.14 | $255.71 | 711,000 | — | — |
| 2022-01-20 | $216.53 | $255.00 | 738,500 | — | — |
| 2022-01-19 | $217.24 | $255.83 | 549,800 | — | — |
| 2022-01-18 | $220.10 | $259.20 | 826,300 | — | — |
| 2022-01-14 | $226.48 | $266.71 | 892,100 | — | — |
| 2022-01-13 | $229.86 | $270.69 | 519,000 | — | — |
| 2022-01-12 | $238.25 | $280.57 | 749,900 | — | — |
| 2022-01-11 | $236.24 | $278.21 | 527,600 | — | — |
| 2022-01-10 | $236.60 | $278.63 | 430,400 | — | — |
| 2022-01-07 | $237.71 | $279.94 | 478,400 | — | — |
| 2022-01-06 | $241.82 | $284.78 | 658,700 | — | — |
| 2022-01-05 | $243.51 | $286.77 | 498,000 | — | — |
| 2022-01-04 | $250.43 | $294.92 | 546,500 | — | — |
| 2022-01-03 | $252.11 | $296.90 | 332,600 | — | — |