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
- 2001-06-12 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 | $244.58 | $389.11 | 221,200 | — | — |
| 2022-12-29 | $245.24 | $390.16 | 245,500 | — | — |
| 2022-12-28 | $241.74 | $383.29 | 257,200 | — | — |
| 2022-12-27 | $244.58 | $387.79 | 248,500 | — | — |
| 2022-12-23 | $244.39 | $387.49 | 251,400 | — | — |
| 2022-12-22 | $242.30 | $384.18 | 360,900 | — | — |
| 2022-12-21 | $243.60 | $386.24 | 423,600 | — | — |
| 2022-12-20 | $239.85 | $380.30 | 385,100 | — | — |
| 2022-12-19 | $239.31 | $379.44 | 537,700 | — | — |
| 2022-12-16 | $240.56 | $381.42 | 1,543,600 | — | — |
| 2022-12-15 | $244.42 | $387.54 | 875,800 | — | — |
| 2022-12-14 | $245.63 | $389.46 | 597,200 | — | — |
| 2022-12-13 | $247.04 | $391.70 | 507,400 | — | — |
| 2022-12-12 | $245.06 | $388.56 | 568,600 | — | — |
| 2022-12-09 | $244.53 | $387.72 | 334,200 | — | — |
| 2022-12-08 | $245.75 | $389.65 | 453,300 | — | — |
| 2022-12-07 | $244.19 | $387.18 | 494,700 | — | — |
| 2022-12-06 | $246.80 | $391.31 | 515,400 | — | — |
| 2022-12-05 | $246.66 | $391.09 | 785,200 | — | — |
| 2022-12-02 | $247.56 | $392.52 | 520,100 | — | — |
| 2022-12-01 | $246.61 | $391.01 | 562,500 | — | — |
| 2022-11-30 | $246.16 | $390.30 | 910,100 | — | — |
| 2022-11-29 | $238.50 | $378.15 | 570,500 | — | — |
| 2022-11-28 | $239.57 | $379.85 | 691,900 | — | — |
| 2022-11-25 | $244.02 | $386.91 | 214,600 | — | — |
| 2022-11-23 | $241.31 | $382.61 | 451,800 | — | — |
| 2022-11-22 | $239.12 | $379.14 | 453,600 | — | — |
| 2022-11-21 | $236.93 | $375.67 | 635,000 | — | — |
| 2022-11-18 | $232.73 | $369.01 | 1,298,200 | — | — |
| 2022-11-17 | $231.50 | $367.06 | 514,800 | — | — |
| 2022-11-16 | $233.44 | $370.13 | 686,000 | — | — |
| 2022-11-15 | $233.00 | $369.43 | 582,700 | — | — |
| 2022-11-14 | $232.40 | $368.48 | 845,500 | — | — |
| 2022-11-11 | $233.89 | $370.85 | 795,700 | — | — |
| 2022-11-10 | $232.12 | $368.04 | 488,200 | — | — |
| 2022-11-09 | $223.48 | $354.34 | 380,500 | — | — |
| 2022-11-08 | $225.69 | $357.84 | 420,500 | — | — |
| 2022-11-07 | $224.69 | $356.26 | 511,700 | — | — |
| 2022-11-04 | $221.21 | $350.74 | 427,500 | — | — |
| 2022-11-03 | $217.96 | $345.59 | 442,600 | — | — |
| 2022-11-02 | $220.13 | $349.03 | 837,300 | — | — |
| 2022-11-01 | $221.20 | $350.72 | 742,400 | — | — |
| 2022-10-31 | $218.21 | $345.98 | 906,200 | — | — |
| 2022-10-28 | $221.37 | $350.99 | 735,600 | — | — |
| 2022-10-27 | $212.69 | $337.23 | 912,700 | — | — |
| 2022-10-26 | $210.95 | $334.47 | 1,041,800 | — | — |
| 2022-10-25 | $211.47 | $335.30 | 610,700 | — | — |
| 2022-10-24 | $212.15 | $336.38 | 566,100 | — | — |
| 2022-10-21 | $210.72 | $334.11 | 710,900 | — | — |
| 2022-10-20 | $205.48 | $325.80 | 435,400 | — | — |
| 2022-10-19 | $208.56 | $330.68 | 378,700 | — | — |
| 2022-10-18 | $210.33 | $333.49 | 564,500 | — | — |
| 2022-10-17 | $207.07 | $328.32 | 472,800 | — | — |
| 2022-10-14 | $202.03 | $320.33 | 787,000 | — | — |
| 2022-10-13 | $207.06 | $328.30 | 1,005,300 | — | — |
| 2022-10-12 | $201.05 | $318.78 | 494,700 | — | — |
| 2022-10-11 | $202.08 | $320.41 | 681,600 | — | — |
| 2022-10-10 | $205.92 | $326.50 | 514,800 | — | — |
| 2022-10-07 | $204.93 | $324.93 | 458,900 | — | — |
| 2022-10-06 | $210.62 | $333.95 | 375,700 | — | — |
| 2022-10-05 | $212.68 | $337.22 | 484,200 | — | — |
| 2022-10-04 | $213.11 | $337.90 | 501,200 | — | — |
| 2022-10-03 | $206.67 | $327.69 | 474,800 | — | — |
| 2022-09-30 | $200.94 | $318.60 | 560,300 | — | — |
| 2022-09-29 | $202.28 | $320.73 | 532,500 | — | — |
| 2022-09-28 | $206.91 | $326.77 | 956,200 | — | — |
| 2022-09-27 | $203.55 | $321.46 | 616,700 | — | — |
| 2022-09-26 | $203.52 | $321.41 | 920,200 | — | — |
| 2022-09-23 | $200.34 | $316.39 | 701,700 | — | — |
| 2022-09-22 | $203.40 | $321.22 | 459,900 | — | — |
| 2022-09-21 | $205.02 | $323.78 | 515,500 | — | — |
| 2022-09-20 | $208.35 | $329.04 | 974,600 | — | — |
| 2022-09-19 | $208.76 | $329.69 | 568,300 | — | — |
| 2022-09-16 | $206.00 | $325.33 | 1,114,300 | — | — |
| 2022-09-15 | $206.75 | $326.51 | 607,200 | — | — |
| 2022-09-14 | $207.00 | $326.91 | 560,300 | — | — |
| 2022-09-13 | $206.29 | $325.79 | 513,200 | — | — |
| 2022-09-12 | $215.04 | $339.61 | 530,100 | — | — |
| 2022-09-09 | $213.80 | $337.65 | 305,100 | — | — |
| 2022-09-08 | $211.24 | $333.61 | 439,100 | — | — |
| 2022-09-07 | $210.25 | $332.04 | 436,700 | — | — |
| 2022-09-06 | $204.92 | $323.62 | 465,400 | — | — |
| 2022-09-02 | $204.75 | $323.36 | 656,700 | — | — |
| 2022-09-01 | $207.09 | $327.05 | 483,000 | — | — |
| 2022-08-31 | $206.83 | $326.64 | 1,108,400 | — | — |
| 2022-08-30 | $206.30 | $325.80 | 432,600 | — | — |
| 2022-08-29 | $206.39 | $325.95 | 486,200 | — | — |
| 2022-08-26 | $207.81 | $328.19 | 899,700 | — | — |
| 2022-08-25 | $213.06 | $336.48 | 291,300 | — | — |
| 2022-08-24 | $209.74 | $331.24 | 378,900 | — | — |
| 2022-08-23 | $208.94 | $329.97 | 274,300 | — | — |
| 2022-08-22 | $211.62 | $334.21 | 622,700 | — | — |
| 2022-08-19 | $216.26 | $341.53 | 459,600 | — | — |
| 2022-08-18 | $220.77 | $348.66 | 321,800 | — | — |
| 2022-08-17 | $219.07 | $345.97 | 358,900 | — | — |
| 2022-08-16 | $219.46 | $346.59 | 437,400 | — | — |
| 2022-08-15 | $219.81 | $347.14 | 526,900 | — | — |
| 2022-08-12 | $219.80 | $347.12 | 388,400 | — | — |
| 2022-08-11 | $216.45 | $341.83 | 620,500 | — | — |
| 2022-08-10 | $215.37 | $340.13 | 520,300 | — | — |
| 2022-08-09 | $211.36 | $333.79 | 599,200 | — | — |
| 2022-08-08 | $210.68 | $332.72 | 546,800 | — | — |
| 2022-08-05 | $208.81 | $329.77 | 373,000 | — | — |
| 2022-08-04 | $210.09 | $331.79 | 464,200 | — | — |
| 2022-08-03 | $208.32 | $328.99 | 461,700 | — | — |
| 2022-08-02 | $205.52 | $324.57 | 699,800 | — | — |
| 2022-08-01 | $203.82 | $321.89 | 802,500 | — | — |
| 2022-07-29 | $206.94 | $326.81 | 921,400 | — | — |
| 2022-07-28 | $204.63 | $323.17 | 950,000 | — | — |
| 2022-07-27 | $203.19 | $320.89 | 576,800 | — | — |
| 2022-07-26 | $200.77 | $317.07 | 524,300 | — | — |
| 2022-07-25 | $201.58 | $318.35 | 625,500 | — | — |
| 2022-07-22 | $202.18 | $319.30 | 504,100 | — | — |
| 2022-07-21 | $201.91 | $318.87 | 358,700 | — | — |
| 2022-07-20 | $199.84 | $315.60 | 624,400 | — | — |
| 2022-07-19 | $198.47 | $313.44 | 559,100 | — | — |
| 2022-07-18 | $191.64 | $302.65 | 376,100 | — | — |
| 2022-07-15 | $194.90 | $307.80 | 589,700 | — | — |
| 2022-07-14 | $193.24 | $305.18 | 617,000 | — | — |
| 2022-07-13 | $193.72 | $305.94 | 495,800 | — | — |
| 2022-07-12 | $196.84 | $310.86 | 518,100 | — | — |
| 2022-07-11 | $199.24 | $314.65 | 441,000 | — | — |
| 2022-07-08 | $201.27 | $317.86 | 664,300 | — | — |
| 2022-07-07 | $201.31 | $317.92 | 857,100 | — | — |
| 2022-07-06 | $202.13 | $319.22 | 573,200 | — | — |
| 2022-07-05 | $200.82 | $317.15 | 386,700 | — | — |
| 2022-07-01 | $199.44 | $314.97 | 584,300 | — | — |
| 2022-06-30 | $197.39 | $311.73 | 524,400 | — | — |
| 2022-06-29 | $199.87 | $315.65 | 488,900 | — | — |
| 2022-06-28 | $198.97 | $312.93 | 756,600 | — | — |
| 2022-06-27 | $204.69 | $321.93 | 714,200 | — | — |
| 2022-06-24 | $204.95 | $322.34 | 1,593,700 | — | — |
| 2022-06-23 | $197.88 | $311.22 | 442,800 | — | — |
| 2022-06-22 | $197.26 | $310.24 | 1,071,800 | — | — |
| 2022-06-21 | $196.20 | $308.58 | 1,104,800 | — | — |
| 2022-06-17 | $193.93 | $305.01 | 3,387,900 | — | — |
| 2022-06-16 | $190.83 | $300.13 | 1,087,100 | — | — |
| 2022-06-15 | $194.81 | $306.39 | 890,900 | — | — |
| 2022-06-14 | $194.87 | $306.48 | 545,100 | — | — |
| 2022-06-13 | $195.21 | $307.02 | 851,900 | — | — |
| 2022-06-10 | $199.50 | $313.77 | 626,100 | — | — |
| 2022-06-09 | $202.18 | $317.98 | 457,900 | — | — |
| 2022-06-08 | $206.40 | $324.62 | 533,400 | — | — |
| 2022-06-07 | $209.84 | $330.03 | 484,500 | — | — |
| 2022-06-06 | $208.27 | $327.56 | 538,800 | — | — |
| 2022-06-03 | $206.63 | $324.98 | 471,300 | — | — |
| 2022-06-02 | $213.65 | $336.02 | 614,200 | — | — |
| 2022-06-01 | $208.47 | $327.87 | 635,900 | — | — |
| 2022-05-31 | $211.07 | $331.96 | 955,400 | — | — |
| 2022-05-27 | $214.84 | $337.89 | 531,600 | — | — |
| 2022-05-26 | $208.11 | $327.31 | 617,700 | — | — |
| 2022-05-25 | $202.08 | $317.82 | 908,600 | — | — |
| 2022-05-24 | $203.17 | $319.54 | 696,600 | — | — |
| 2022-05-23 | $204.03 | $320.89 | 691,200 | — | — |
| 2022-05-20 | $198.48 | $312.16 | 877,600 | — | — |
| 2022-05-19 | $200.31 | $315.04 | 597,400 | — | — |
| 2022-05-18 | $202.92 | $319.14 | 786,000 | — | — |
| 2022-05-17 | $207.21 | $325.89 | 386,400 | — | — |
| 2022-05-16 | $204.25 | $321.24 | 442,700 | — | — |
| 2022-05-13 | $205.83 | $323.72 | 818,900 | — | — |
| 2022-05-12 | $201.36 | $316.69 | 819,800 | — | — |
| 2022-05-11 | $201.64 | $317.13 | 590,700 | — | — |
| 2022-05-10 | $206.35 | $324.54 | 828,000 | — | — |
| 2022-05-09 | $207.77 | $326.77 | 743,800 | — | — |
| 2022-05-06 | $212.50 | $334.21 | 625,200 | — | — |
| 2022-05-05 | $216.13 | $339.92 | 743,400 | — | — |
| 2022-05-04 | $220.15 | $346.24 | 612,800 | — | — |
| 2022-05-03 | $213.99 | $336.56 | 921,100 | — | — |
| 2022-05-02 | $211.48 | $332.61 | 1,384,500 | — | — |
| 2022-04-29 | $214.86 | $337.92 | 1,422,000 | — | — |
| 2022-04-28 | $228.90 | $360.01 | 1,483,500 | — | — |
| 2022-04-27 | $232.94 | $366.36 | 1,543,000 | — | — |
| 2022-04-26 | $235.16 | $369.85 | 1,095,200 | — | — |
| 2022-04-25 | $241.06 | $379.13 | 1,217,300 | — | — |
| 2022-04-22 | $237.39 | $373.36 | 950,200 | — | — |
| 2022-04-21 | $242.73 | $381.76 | 782,700 | — | — |
| 2022-04-20 | $239.88 | $377.27 | 911,100 | — | — |
| 2022-04-19 | $235.20 | $369.91 | 702,200 | — | — |
| 2022-04-18 | $233.21 | $366.78 | 277,300 | — | — |
| 2022-04-14 | $234.15 | $368.26 | 392,900 | — | — |
| 2022-04-13 | $233.88 | $367.84 | 742,100 | — | — |
| 2022-04-12 | $232.46 | $365.60 | 725,100 | — | — |
| 2022-04-11 | $238.28 | $374.76 | 535,000 | — | — |
| 2022-04-08 | $241.05 | $379.11 | 624,100 | — | — |
| 2022-04-07 | $240.41 | $378.11 | 542,000 | — | — |
| 2022-04-06 | $239.45 | $376.60 | 782,700 | — | — |
| 2022-04-05 | $239.46 | $376.61 | 922,700 | — | — |
| 2022-04-04 | $238.31 | $374.81 | 474,900 | — | — |
| 2022-04-01 | $237.46 | $373.47 | 463,000 | — | — |
| 2022-03-31 | $236.22 | $371.52 | 879,800 | — | — |
| 2022-03-30 | $240.01 | $377.48 | 621,000 | — | — |
| 2022-03-29 | $243.39 | $381.51 | 548,300 | — | — |
| 2022-03-28 | $240.85 | $377.52 | 747,000 | — | — |
| 2022-03-25 | $237.99 | $373.04 | 476,100 | — | — |
| 2022-03-24 | $234.69 | $367.87 | 770,500 | — | — |
| 2022-03-23 | $231.93 | $363.54 | 495,300 | — | — |
| 2022-03-22 | $234.38 | $367.38 | 818,000 | — | — |
| 2022-03-21 | $231.35 | $362.63 | 872,700 | — | — |
| 2022-03-18 | $236.00 | $369.92 | 1,498,400 | — | — |
| 2022-03-17 | $232.86 | $365.00 | 836,300 | — | — |
| 2022-03-16 | $230.47 | $361.25 | 988,100 | — | — |
| 2022-03-15 | $228.56 | $358.26 | 870,400 | — | — |
| 2022-03-14 | $220.10 | $345.00 | 890,600 | — | — |
| 2022-03-11 | $220.73 | $345.99 | 1,219,800 | — | — |
| 2022-03-10 | $224.52 | $351.93 | 930,600 | — | — |
| 2022-03-09 | $225.06 | $352.77 | 1,151,800 | — | — |
| 2022-03-08 | $217.48 | $340.89 | 1,605,200 | — | — |
| 2022-03-07 | $217.65 | $341.16 | 1,579,500 | — | — |
| 2022-03-04 | $222.24 | $348.35 | 863,800 | — | — |
| 2022-03-03 | $224.74 | $352.27 | 1,151,900 | — | — |
| 2022-03-02 | $223.88 | $350.92 | 952,200 | — | — |
| 2022-03-01 | $218.93 | $343.16 | 1,161,500 | — | — |
| 2022-02-28 | $222.30 | $348.45 | 1,664,400 | — | — |
| 2022-02-25 | $223.63 | $350.53 | 1,167,700 | — | — |
| 2022-02-24 | $219.81 | $344.54 | 846,600 | — | — |
| 2022-02-23 | $216.82 | $339.86 | 861,900 | — | — |
| 2022-02-22 | $223.20 | $349.86 | 2,037,800 | — | — |
| 2022-02-18 | $225.61 | $353.64 | 1,072,100 | — | — |
| 2022-02-17 | $223.17 | $349.81 | 983,400 | — | — |
| 2022-02-16 | $225.79 | $353.92 | 1,313,000 | — | — |
| 2022-02-15 | $222.16 | $348.23 | 1,181,200 | — | — |
| 2022-02-14 | $218.86 | $343.06 | 1,422,900 | — | — |
| 2022-02-11 | $221.19 | $346.71 | 1,461,500 | — | — |
| 2022-02-10 | $226.58 | $355.16 | 1,262,000 | — | — |
| 2022-02-09 | $228.62 | $358.35 | 1,846,100 | — | — |
| 2022-02-08 | $225.14 | $352.90 | 2,036,500 | — | — |
| 2022-02-07 | $235.90 | $369.76 | 1,098,100 | — | — |
| 2022-02-04 | $237.86 | $372.84 | 807,100 | — | — |
| 2022-02-03 | $234.33 | $367.30 | 1,032,400 | — | — |
| 2022-02-02 | $237.86 | $372.84 | 1,145,800 | — | — |
| 2022-02-01 | $236.11 | $370.09 | 729,300 | — | — |
| 2022-01-31 | $233.96 | $366.72 | 872,700 | — | — |
| 2022-01-28 | $231.09 | $362.23 | 756,300 | — | — |
| 2022-01-27 | $222.99 | $349.53 | 1,202,100 | — | — |
| 2022-01-26 | $225.55 | $353.54 | 1,371,100 | — | — |
| 2022-01-25 | $226.65 | $355.27 | 1,462,900 | — | — |
| 2022-01-24 | $230.84 | $361.83 | 1,826,100 | — | — |
| 2022-01-21 | $225.64 | $353.68 | 1,099,300 | — | — |
| 2022-01-20 | $228.24 | $357.76 | 999,400 | — | — |
| 2022-01-19 | $226.56 | $355.12 | 1,358,300 | — | — |
| 2022-01-18 | $227.16 | $356.07 | 1,429,300 | — | — |
| 2022-01-14 | $229.12 | $359.14 | 1,676,000 | — | — |
| 2022-01-13 | $231.21 | $362.41 | 953,300 | — | — |
| 2022-01-12 | $233.77 | $366.43 | 813,500 | — | — |
| 2022-01-11 | $233.96 | $366.72 | 1,196,200 | — | — |
| 2022-01-10 | $232.62 | $364.62 | 1,124,400 | — | — |
| 2022-01-07 | $231.56 | $362.96 | 1,233,500 | — | — |
| 2022-01-06 | $234.34 | $367.32 | 1,128,100 | — | — |
| 2022-01-05 | $237.01 | $371.50 | 1,070,500 | — | — |
| 2022-01-04 | $238.67 | $374.11 | 952,100 | — | — |
| 2022-01-03 | $235.57 | $369.25 | 848,600 | — | — |