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
- 2009-01-02 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 | $191.44 | $225.74 | 101,500 | — | — |
| 2022-12-29 | $190.72 | $224.89 | 92,700 | — | — |
| 2022-12-28 | $184.45 | $217.50 | 73,900 | — | — |
| 2022-12-27 | $192.33 | $226.79 | 64,800 | — | — |
| 2022-12-23 | $189.94 | $223.97 | 57,800 | — | — |
| 2022-12-22 | $187.44 | $221.02 | 82,000 | — | — |
| 2022-12-21 | $193.74 | $228.45 | 61,000 | — | — |
| 2022-12-20 | $189.70 | $223.69 | 71,900 | — | — |
| 2022-12-19 | $187.72 | $221.35 | 96,500 | — | — |
| 2022-12-16 | $189.32 | $223.24 | 229,900 | — | — |
| 2022-12-15 | $187.95 | $221.63 | 90,100 | — | — |
| 2022-12-14 | $194.36 | $229.18 | 54,200 | — | — |
| 2022-12-13 | $198.34 | $233.88 | 85,900 | — | — |
| 2022-12-12 | $193.88 | $228.62 | 37,900 | — | — |
| 2022-12-09 | $191.38 | $225.67 | 81,500 | — | — |
| 2022-12-08 | $191.94 | $226.33 | 67,600 | — | — |
| 2022-12-07 | $188.95 | $222.80 | 70,200 | — | — |
| 2022-12-06 | $189.78 | $223.78 | 69,200 | — | — |
| 2022-12-05 | $192.40 | $226.87 | 82,600 | — | — |
| 2022-12-02 | $198.29 | $233.82 | 78,600 | — | — |
| 2022-12-01 | $199.02 | $234.68 | 75,700 | — | — |
| 2022-11-30 | $193.94 | $228.69 | 86,900 | — | — |
| 2022-11-29 | $189.20 | $223.10 | 53,100 | — | — |
| 2022-11-28 | $190.10 | $224.16 | 52,500 | — | — |
| 2022-11-25 | $193.69 | $228.39 | 21,000 | — | — |
| 2022-11-23 | $192.39 | $226.86 | 34,400 | — | — |
| 2022-11-22 | $189.73 | $223.72 | 51,000 | — | — |
| 2022-11-21 | $188.61 | $222.40 | 47,200 | — | — |
| 2022-11-18 | $187.83 | $221.48 | 66,200 | — | — |
| 2022-11-17 | $189.36 | $223.29 | 59,000 | — | — |
| 2022-11-16 | $191.19 | $225.45 | 53,100 | — | — |
| 2022-11-15 | $193.27 | $227.90 | 76,000 | — | — |
| 2022-11-14 | $189.15 | $223.04 | 83,900 | — | — |
| 2022-11-11 | $202.23 | $238.46 | 94,300 | — | — |
| 2022-11-10 | $187.55 | $221.15 | 104,600 | — | — |
| 2022-11-09 | $166.94 | $196.85 | 61,600 | — | — |
| 2022-11-08 | $171.48 | $202.20 | 47,400 | — | — |
| 2022-11-07 | $169.43 | $199.79 | 57,100 | — | — |
| 2022-11-04 | $168.00 | $198.10 | 55,700 | — | — |
| 2022-11-03 | $163.16 | $192.39 | 57,700 | — | — |
| 2022-11-02 | $168.01 | $198.11 | 64,500 | — | — |
| 2022-11-01 | $173.02 | $204.02 | 47,500 | — | — |
| 2022-10-31 | $171.49 | $202.22 | 69,000 | — | — |
| 2022-10-28 | $175.20 | $206.59 | 89,300 | — | — |
| 2022-10-27 | $172.09 | $200.98 | 76,400 | — | — |
| 2022-10-26 | $172.00 | $200.87 | 87,800 | — | — |
| 2022-10-25 | $171.57 | $200.37 | 52,200 | — | — |
| 2022-10-24 | $166.01 | $193.88 | 48,200 | — | — |
| 2022-10-21 | $161.93 | $189.11 | 71,000 | — | — |
| 2022-10-20 | $153.92 | $179.76 | 68,300 | — | — |
| 2022-10-19 | $151.38 | $176.79 | 55,300 | — | — |
| 2022-10-18 | $155.63 | $181.76 | 62,200 | — | — |
| 2022-10-17 | $153.07 | $178.77 | 52,300 | — | — |
| 2022-10-14 | $147.99 | $172.83 | 66,000 | — | — |
| 2022-10-13 | $156.19 | $182.41 | 76,600 | — | — |
| 2022-10-12 | $147.75 | $172.55 | 63,100 | — | — |
| 2022-10-11 | $151.83 | $177.32 | 57,800 | — | — |
| 2022-10-10 | $156.31 | $182.55 | 46,500 | — | — |
| 2022-10-07 | $156.61 | $182.90 | 68,700 | — | — |
| 2022-10-06 | $165.08 | $192.79 | 62,400 | — | — |
| 2022-10-05 | $166.57 | $194.53 | 50,700 | — | — |
| 2022-10-04 | $169.20 | $197.60 | 90,000 | — | — |
| 2022-10-03 | $163.61 | $191.07 | 65,700 | — | — |
| 2022-09-30 | $159.52 | $186.30 | 69,600 | — | — |
| 2022-09-29 | $162.20 | $189.43 | 56,700 | — | — |
| 2022-09-28 | $166.90 | $194.92 | 69,700 | — | — |
| 2022-09-27 | $165.74 | $193.56 | 48,600 | — | — |
| 2022-09-26 | $168.68 | $197.00 | 48,300 | — | — |
| 2022-09-23 | $171.35 | $200.11 | 55,100 | — | — |
| 2022-09-22 | $176.41 | $206.02 | 53,300 | — | — |
| 2022-09-21 | $181.49 | $211.96 | 43,200 | — | — |
| 2022-09-20 | $186.80 | $218.16 | 39,200 | — | — |
| 2022-09-19 | $192.44 | $224.74 | 50,000 | — | — |
| 2022-09-16 | $185.87 | $217.07 | 134,300 | — | — |
| 2022-09-15 | $186.24 | $217.50 | 46,500 | — | — |
| 2022-09-14 | $186.87 | $218.24 | 48,700 | — | — |
| 2022-09-13 | $189.62 | $221.45 | 56,700 | — | — |
| 2022-09-12 | $200.96 | $234.69 | 39,300 | — | — |
| 2022-09-09 | $197.09 | $230.17 | 45,000 | — | — |
| 2022-09-08 | $193.08 | $225.49 | 33,800 | — | — |
| 2022-09-07 | $188.50 | $220.14 | 39,000 | — | — |
| 2022-09-06 | $185.50 | $216.64 | 48,700 | — | — |
| 2022-09-02 | $185.93 | $217.14 | 40,300 | — | — |
| 2022-09-01 | $190.08 | $221.99 | 44,800 | — | — |
| 2022-08-31 | $191.25 | $223.35 | 54,200 | — | — |
| 2022-08-30 | $194.67 | $227.35 | 69,900 | — | — |
| 2022-08-29 | $197.57 | $230.74 | 58,300 | — | — |
| 2022-08-26 | $199.17 | $232.60 | 56,700 | — | — |
| 2022-08-25 | $208.83 | $243.89 | 31,000 | — | — |
| 2022-08-24 | $205.24 | $239.69 | 37,700 | — | — |
| 2022-08-23 | $204.66 | $239.02 | 50,700 | — | — |
| 2022-08-22 | $205.97 | $240.55 | 49,600 | — | — |
| 2022-08-19 | $211.40 | $246.89 | 56,000 | — | — |
| 2022-08-18 | $219.28 | $256.09 | 49,200 | — | — |
| 2022-08-17 | $216.50 | $252.84 | 40,600 | — | — |
| 2022-08-16 | $219.76 | $256.65 | 41,000 | — | — |
| 2022-08-15 | $220.97 | $258.06 | 31,500 | — | — |
| 2022-08-12 | $218.12 | $254.74 | 39,000 | — | — |
| 2022-08-11 | $213.40 | $249.22 | 37,600 | — | — |
| 2022-08-10 | $211.60 | $247.12 | 48,800 | — | — |
| 2022-08-09 | $204.27 | $238.56 | 63,700 | — | — |
| 2022-08-08 | $207.61 | $242.46 | 38,800 | — | — |
| 2022-08-05 | $205.11 | $239.54 | 70,700 | — | — |
| 2022-08-04 | $207.64 | $242.50 | 47,000 | — | — |
| 2022-08-03 | $207.47 | $242.30 | 48,000 | — | — |
| 2022-08-02 | $202.92 | $236.98 | 64,400 | — | — |
| 2022-08-01 | $204.58 | $238.92 | 44,500 | — | — |
| 2022-07-29 | $206.32 | $240.95 | 60,300 | — | — |
| 2022-07-28 | $202.38 | $236.35 | 35,400 | — | — |
| 2022-07-27 | $196.07 | $227.23 | 48,500 | — | — |
| 2022-07-26 | $190.90 | $221.24 | 39,600 | — | — |
| 2022-07-25 | $193.25 | $223.96 | 32,500 | — | — |
| 2022-07-22 | $190.18 | $220.41 | 34,900 | — | — |
| 2022-07-21 | $191.59 | $222.04 | 57,800 | — | — |
| 2022-07-20 | $189.49 | $219.61 | 45,800 | — | — |
| 2022-07-19 | $184.67 | $214.02 | 59,300 | — | — |
| 2022-07-18 | $177.83 | $206.09 | 51,900 | — | — |
| 2022-07-15 | $180.52 | $209.21 | 109,700 | — | — |
| 2022-07-14 | $176.23 | $204.24 | 66,800 | — | — |
| 2022-07-13 | $173.30 | $200.84 | 74,400 | — | — |
| 2022-07-12 | $172.55 | $199.97 | 66,000 | — | — |
| 2022-07-11 | $167.49 | $194.11 | 51,600 | — | — |
| 2022-07-08 | $174.95 | $202.76 | 52,600 | — | — |
| 2022-07-07 | $180.07 | $208.69 | 37,800 | — | — |
| 2022-07-06 | $175.26 | $203.11 | 52,000 | — | — |
| 2022-07-05 | $179.27 | $207.76 | 62,400 | — | — |
| 2022-07-01 | $173.75 | $201.36 | 59,800 | — | — |
| 2022-06-30 | $171.02 | $198.20 | 87,900 | — | — |
| 2022-06-29 | $179.94 | $208.54 | 40,000 | — | — |
| 2022-06-28 | $184.74 | $214.10 | 49,900 | — | — |
| 2022-06-27 | $187.80 | $217.65 | 51,400 | — | — |
| 2022-06-24 | $190.26 | $220.50 | 210,800 | — | — |
| 2022-06-23 | $182.92 | $211.99 | 66,700 | — | — |
| 2022-06-22 | $175.22 | $203.07 | 44,200 | — | — |
| 2022-06-21 | $175.79 | $203.73 | 41,500 | — | — |
| 2022-06-17 | $170.65 | $197.77 | 90,900 | — | — |
| 2022-06-16 | $168.44 | $195.21 | 61,100 | — | — |
| 2022-06-15 | $178.60 | $206.99 | 51,100 | — | — |
| 2022-06-14 | $176.36 | $204.39 | 57,000 | — | — |
| 2022-06-13 | $172.05 | $199.39 | 69,500 | — | — |
| 2022-06-10 | $182.00 | $210.93 | 39,300 | — | — |
| 2022-06-09 | $187.88 | $217.74 | 40,500 | — | — |
| 2022-06-08 | $191.18 | $221.56 | 29,500 | — | — |
| 2022-06-07 | $194.66 | $225.60 | 33,500 | — | — |
| 2022-06-06 | $197.40 | $228.77 | 40,000 | — | — |
| 2022-06-03 | $192.61 | $223.22 | 40,200 | — | — |
| 2022-06-02 | $195.09 | $226.10 | 48,500 | — | — |
| 2022-06-01 | $189.50 | $219.62 | 49,400 | — | — |
| 2022-05-31 | $192.66 | $223.28 | 48,000 | — | — |
| 2022-05-27 | $193.96 | $224.79 | 43,300 | — | — |
| 2022-05-26 | $191.75 | $222.23 | 34,500 | — | — |
| 2022-05-25 | $184.35 | $213.65 | 45,600 | — | — |
| 2022-05-24 | $181.29 | $210.10 | 59,900 | — | — |
| 2022-05-23 | $182.43 | $211.42 | 48,300 | — | — |
| 2022-05-20 | $183.55 | $212.72 | 53,100 | — | — |
| 2022-05-19 | $177.44 | $205.64 | 76,200 | — | — |
| 2022-05-18 | $175.00 | $202.81 | 103,500 | — | — |
| 2022-05-17 | $181.05 | $209.82 | 83,700 | — | — |
| 2022-05-16 | $171.29 | $198.51 | 71,600 | — | — |
| 2022-05-13 | $172.91 | $200.39 | 74,000 | — | — |
| 2022-05-12 | $169.67 | $196.64 | 67,100 | — | — |
| 2022-05-11 | $165.43 | $191.72 | 59,200 | — | — |
| 2022-05-10 | $171.41 | $198.65 | 56,600 | — | — |
| 2022-05-09 | $170.19 | $197.24 | 80,600 | — | — |
| 2022-05-06 | $174.78 | $202.56 | 102,800 | — | — |
| 2022-05-05 | $176.20 | $204.20 | 50,700 | — | — |
| 2022-05-04 | $183.87 | $213.09 | 69,300 | — | — |
| 2022-05-03 | $177.81 | $206.07 | 150,300 | — | — |
| 2022-05-02 | $179.86 | $208.45 | 75,500 | — | — |
| 2022-04-29 | $177.16 | $205.32 | 58,200 | — | — |
| 2022-04-28 | $184.00 | $213.24 | 62,500 | — | — |
| 2022-04-27 | $182.43 | $209.69 | 64,100 | — | — |
| 2022-04-26 | $185.03 | $212.67 | 68,200 | — | — |
| 2022-04-25 | $197.42 | $226.92 | 67,200 | — | — |
| 2022-04-22 | $196.64 | $226.02 | 84,300 | — | — |
| 2022-04-21 | $203.50 | $233.90 | 26,600 | — | — |
| 2022-04-20 | $209.74 | $241.08 | 30,600 | — | — |
| 2022-04-19 | $209.60 | $240.92 | 38,800 | — | — |
| 2022-04-18 | $198.62 | $228.29 | 33,600 | — | — |
| 2022-04-14 | $203.00 | $233.33 | 34,700 | — | — |
| 2022-04-13 | $207.01 | $237.94 | 40,200 | — | — |
| 2022-04-12 | $198.28 | $227.90 | 48,600 | — | — |
| 2022-04-11 | $198.89 | $228.60 | 57,600 | — | — |
| 2022-04-08 | $203.80 | $234.25 | 112,200 | — | — |
| 2022-04-07 | $218.32 | $250.94 | 65,700 | — | — |
| 2022-04-06 | $221.15 | $254.19 | 31,300 | — | — |
| 2022-04-05 | $232.06 | $266.73 | 39,600 | — | — |
| 2022-04-04 | $237.63 | $273.13 | 35,000 | — | — |
| 2022-04-01 | $239.73 | $275.55 | 38,200 | — | — |
| 2022-03-31 | $239.99 | $275.85 | 31,000 | — | — |
| 2022-03-30 | $242.53 | $278.76 | 29,500 | — | — |
| 2022-03-29 | $247.37 | $284.33 | 44,100 | — | — |
| 2022-03-28 | $240.23 | $276.12 | 23,900 | — | — |
| 2022-03-25 | $244.53 | $281.06 | 30,200 | — | — |
| 2022-03-24 | $241.68 | $277.79 | 27,800 | — | — |
| 2022-03-23 | $237.97 | $273.52 | 35,200 | — | — |
| 2022-03-22 | $243.18 | $279.51 | 45,700 | — | — |
| 2022-03-21 | $239.87 | $275.71 | 71,800 | — | — |
| 2022-03-18 | $238.51 | $274.14 | 102,000 | — | — |
| 2022-03-17 | $236.76 | $272.13 | 44,100 | — | — |
| 2022-03-16 | $231.35 | $265.91 | 58,400 | — | — |
| 2022-03-15 | $218.20 | $250.80 | 58,200 | — | — |
| 2022-03-14 | $213.65 | $245.57 | 42,200 | — | — |
| 2022-03-11 | $211.64 | $243.26 | 35,100 | — | — |
| 2022-03-10 | $212.68 | $244.46 | 48,900 | — | — |
| 2022-03-09 | $217.05 | $249.48 | 44,500 | — | — |
| 2022-03-08 | $206.05 | $236.83 | 80,000 | — | — |
| 2022-03-07 | $206.73 | $237.62 | 80,100 | — | — |
| 2022-03-04 | $220.38 | $253.31 | 69,500 | — | — |
| 2022-03-03 | $234.70 | $269.77 | 48,100 | — | — |
| 2022-03-02 | $240.09 | $275.96 | 44,800 | — | — |
| 2022-03-01 | $231.40 | $265.97 | 61,700 | — | — |
| 2022-02-28 | $240.62 | $276.57 | 92,700 | — | — |
| 2022-02-25 | $248.25 | $285.34 | 39,500 | — | — |
| 2022-02-24 | $241.33 | $277.39 | 74,700 | — | — |
| 2022-02-23 | $239.74 | $275.56 | 57,100 | — | — |
| 2022-02-22 | $250.17 | $287.55 | 46,500 | — | — |
| 2022-02-18 | $252.43 | $290.14 | 35,600 | — | — |
| 2022-02-17 | $250.94 | $288.43 | 38,300 | — | — |
| 2022-02-16 | $263.96 | $303.40 | 30,400 | — | — |
| 2022-02-15 | $262.03 | $301.18 | 38,100 | — | — |
| 2022-02-14 | $253.38 | $291.24 | 58,100 | — | — |
| 2022-02-11 | $256.24 | $294.52 | 47,300 | — | — |
| 2022-02-10 | $258.88 | $297.56 | 76,200 | — | — |
| 2022-02-09 | $270.01 | $310.35 | 56,500 | — | — |
| 2022-02-08 | $262.88 | $302.16 | 34,100 | — | — |
| 2022-02-07 | $260.79 | $299.75 | 54,600 | — | — |
| 2022-02-04 | $269.50 | $309.76 | 73,300 | — | — |
| 2022-02-03 | $250.44 | $287.86 | 63,700 | — | — |
| 2022-02-02 | $258.50 | $297.12 | 64,100 | — | — |
| 2022-02-01 | $261.99 | $301.13 | 96,400 | — | — |
| 2022-01-31 | $261.68 | $300.78 | 66,500 | — | — |
| 2022-01-28 | $247.84 | $284.87 | 67,500 | — | — |
| 2022-01-27 | $245.40 | $282.06 | 57,100 | — | — |
| 2022-01-26 | $249.84 | $285.44 | 87,000 | — | — |
| 2022-01-25 | $252.05 | $287.97 | 76,800 | — | — |
| 2022-01-24 | $262.42 | $299.82 | 89,600 | — | — |
| 2022-01-21 | $261.51 | $298.78 | 98,500 | — | — |
| 2022-01-20 | $273.88 | $312.91 | 86,400 | — | — |
| 2022-01-19 | $276.98 | $316.45 | 96,100 | — | — |
| 2022-01-18 | $283.33 | $323.71 | 80,200 | — | — |
| 2022-01-14 | $284.30 | $324.81 | 45,600 | — | — |
| 2022-01-13 | $285.01 | $325.62 | 36,900 | — | — |
| 2022-01-12 | $292.99 | $334.74 | 61,200 | — | — |
| 2022-01-11 | $291.60 | $333.15 | 41,900 | — | — |
| 2022-01-10 | $287.00 | $327.90 | 61,000 | — | — |
| 2022-01-07 | $290.01 | $331.34 | 70,700 | — | — |
| 2022-01-06 | $284.22 | $324.72 | 40,900 | — | — |
| 2022-01-05 | $286.25 | $327.04 | 61,500 | — | — |
| 2022-01-04 | $296.50 | $338.75 | 43,500 | — | — |
| 2022-01-03 | $290.08 | $331.42 | 104,000 | — | — |