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
- 2004-11-18 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 | $169.64 | $169.64 | 2,864,500 | — | — |
| 2022-12-29 | $168.85 | $168.85 | 3,345,900 | — | — |
| 2022-12-28 | $167.91 | $167.91 | 3,662,500 | — | — |
| 2022-12-27 | $168.67 | $168.67 | 6,885,700 | — | — |
| 2022-12-23 | $167.26 | $167.26 | 2,912,300 | — | — |
| 2022-12-22 | $166.76 | $166.76 | 5,672,700 | — | — |
| 2022-12-21 | $168.80 | $168.80 | 3,990,100 | — | — |
| 2022-12-20 | $169.08 | $169.08 | 7,803,100 | — | — |
| 2022-12-19 | $166.32 | $166.32 | 3,940,500 | — | — |
| 2022-12-16 | $166.79 | $166.79 | 5,372,000 | — | — |
| 2022-12-15 | $165.35 | $165.35 | 8,363,000 | — | — |
| 2022-12-14 | $168.10 | $168.10 | 5,643,000 | — | — |
| 2022-12-13 | $168.51 | $168.51 | 6,750,200 | — | — |
| 2022-12-12 | $165.68 | $165.68 | 3,504,400 | — | — |
| 2022-12-09 | $167.06 | $167.06 | 5,431,300 | — | — |
| 2022-12-08 | $166.47 | $166.47 | 3,217,900 | — | — |
| 2022-12-07 | $166.33 | $166.33 | 4,610,700 | — | — |
| 2022-12-06 | $164.84 | $164.84 | 3,597,800 | — | — |
| 2022-12-05 | $164.39 | $164.39 | 5,436,200 | — | — |
| 2022-12-02 | $167.26 | $167.26 | 5,185,900 | — | — |
| 2022-12-01 | $167.84 | $167.84 | 8,625,800 | — | — |
| 2022-11-30 | $164.81 | $164.81 | 4,874,700 | — | — |
| 2022-11-29 | $162.73 | $162.73 | 2,620,600 | — | — |
| 2022-11-28 | $161.93 | $161.93 | 4,052,900 | — | — |
| 2022-11-25 | $163.22 | $163.22 | 1,436,500 | — | — |
| 2022-11-23 | $163.08 | $163.08 | 4,167,000 | — | — |
| 2022-11-22 | $162.07 | $162.07 | 3,203,800 | — | — |
| 2022-11-21 | $161.88 | $161.88 | 4,766,500 | — | — |
| 2022-11-18 | $162.79 | $162.79 | 4,321,100 | — | — |
| 2022-11-17 | $163.92 | $163.92 | 4,574,400 | — | — |
| 2022-11-16 | $165.12 | $165.12 | 3,645,800 | — | — |
| 2022-11-15 | $165.50 | $165.50 | 9,903,500 | — | — |
| 2022-11-14 | $164.92 | $164.92 | 6,187,600 | — | — |
| 2022-11-11 | $164.56 | $164.56 | 4,622,400 | — | — |
| 2022-11-10 | $163.48 | $163.48 | 9,939,900 | — | — |
| 2022-11-09 | $158.65 | $158.65 | 6,040,600 | — | — |
| 2022-11-08 | $159.45 | $159.45 | 11,299,600 | — | — |
| 2022-11-07 | $155.85 | $155.85 | 4,425,700 | — | — |
| 2022-11-04 | $156.47 | $156.47 | 7,692,000 | — | — |
| 2022-11-03 | $151.81 | $151.81 | 5,378,800 | — | — |
| 2022-11-02 | $152.39 | $152.39 | 7,210,900 | — | — |
| 2022-11-01 | $153.46 | $153.46 | 4,603,600 | — | — |
| 2022-10-31 | $151.91 | $151.91 | 6,097,800 | — | — |
| 2022-10-28 | $153.16 | $153.16 | 4,645,400 | — | — |
| 2022-10-27 | $154.74 | $154.74 | 3,654,900 | — | — |
| 2022-10-26 | $154.98 | $154.98 | 4,448,200 | — | — |
| 2022-10-25 | $154.00 | $154.00 | 3,434,100 | — | — |
| 2022-10-24 | $153.65 | $153.65 | 4,673,300 | — | — |
| 2022-10-21 | $154.15 | $154.15 | 6,898,400 | — | — |
| 2022-10-20 | $151.45 | $151.45 | 5,019,800 | — | — |
| 2022-10-19 | $151.69 | $151.69 | 8,257,100 | — | — |
| 2022-10-18 | $153.75 | $153.75 | 4,528,400 | — | — |
| 2022-10-17 | $153.42 | $153.42 | 4,348,000 | — | — |
| 2022-10-14 | $152.98 | $152.98 | 5,471,900 | — | — |
| 2022-10-13 | $154.91 | $154.91 | 7,083,800 | — | — |
| 2022-10-12 | $155.99 | $155.99 | 3,998,500 | — | — |
| 2022-10-11 | $155.16 | $155.16 | 5,306,700 | — | — |
| 2022-10-10 | $155.48 | $155.48 | 6,110,800 | — | — |
| 2022-10-07 | $157.88 | $157.88 | 5,030,000 | — | — |
| 2022-10-06 | $159.63 | $159.63 | 5,712,600 | — | — |
| 2022-10-05 | $159.81 | $159.81 | 5,296,300 | — | — |
| 2022-10-04 | $160.70 | $160.70 | 8,024,500 | — | — |
| 2022-10-03 | $158.43 | $158.43 | 10,362,200 | — | — |
| 2022-09-30 | $154.67 | $154.67 | 6,832,400 | — | — |
| 2022-09-29 | $154.66 | $154.66 | 6,317,000 | — | — |
| 2022-09-28 | $154.69 | $154.69 | 8,977,200 | — | — |
| 2022-09-27 | $151.54 | $151.54 | 7,151,300 | — | — |
| 2022-09-26 | $151.23 | $151.23 | 8,240,500 | — | — |
| 2022-09-23 | $153.01 | $153.01 | 9,598,000 | — | — |
| 2022-09-22 | $155.70 | $155.70 | 5,975,200 | — | — |
| 2022-09-21 | $155.79 | $155.79 | 7,816,100 | — | — |
| 2022-09-20 | $155.07 | $155.07 | 5,943,700 | — | — |
| 2022-09-19 | $155.96 | $155.96 | 5,582,800 | — | — |
| 2022-09-16 | $155.84 | $155.84 | 7,141,200 | — | — |
| 2022-09-15 | $154.98 | $154.98 | 13,181,200 | — | — |
| 2022-09-14 | $157.93 | $157.93 | 6,091,100 | — | — |
| 2022-09-13 | $158.54 | $158.54 | 6,526,400 | — | — |
| 2022-09-12 | $160.63 | $160.63 | 4,537,500 | — | — |
| 2022-09-09 | $159.82 | $159.82 | 3,927,800 | — | — |
| 2022-09-08 | $158.98 | $158.98 | 4,607,100 | — | — |
| 2022-09-07 | $159.94 | $159.94 | 3,981,400 | — | — |
| 2022-09-06 | $158.33 | $158.33 | 4,863,800 | — | — |
| 2022-09-02 | $159.26 | $159.26 | 5,196,900 | — | — |
| 2022-09-01 | $157.87 | $157.87 | 7,390,800 | — | — |
| 2022-08-31 | $159.27 | $159.27 | 5,438,600 | — | — |
| 2022-08-30 | $160.51 | $160.51 | 4,856,600 | — | — |
| 2022-08-29 | $161.86 | $161.86 | 4,702,300 | — | — |
| 2022-08-26 | $161.76 | $161.76 | 6,689,300 | — | — |
| 2022-08-25 | $163.75 | $163.75 | 2,857,500 | — | — |
| 2022-08-24 | $163.25 | $163.25 | 3,202,400 | — | — |
| 2022-08-23 | $162.77 | $162.77 | 4,425,100 | — | — |
| 2022-08-22 | $161.64 | $161.64 | 4,458,100 | — | — |
| 2022-08-19 | $162.72 | $162.72 | 8,173,000 | — | — |
| 2022-08-18 | $163.92 | $163.92 | 3,646,100 | — | — |
| 2022-08-17 | $164.35 | $164.35 | 5,569,100 | — | — |
| 2022-08-16 | $165.42 | $165.42 | 4,291,500 | — | — |
| 2022-08-15 | $165.71 | $165.71 | 5,236,100 | — | — |
| 2022-08-12 | $167.87 | $167.87 | 5,151,700 | — | — |
| 2022-08-11 | $166.34 | $166.34 | 4,446,000 | — | — |
| 2022-08-10 | $166.78 | $166.78 | 4,077,300 | — | — |
| 2022-08-09 | $167.20 | $167.20 | 3,205,500 | — | — |
| 2022-08-08 | $166.69 | $166.69 | 3,456,300 | — | — |
| 2022-08-05 | $165.29 | $165.29 | 6,023,300 | — | — |
| 2022-08-04 | $167.17 | $167.17 | 5,502,000 | — | — |
| 2022-08-03 | $164.45 | $164.45 | 4,417,800 | — | — |
| 2022-08-02 | $164.05 | $164.05 | 5,725,400 | — | — |
| 2022-08-01 | $165.03 | $165.03 | 4,666,900 | — | — |
| 2022-07-29 | $164.10 | $164.10 | 7,537,300 | — | — |
| 2022-07-28 | $163.64 | $163.64 | 5,606,400 | — | — |
| 2022-07-27 | $161.67 | $161.67 | 5,766,100 | — | — |
| 2022-07-26 | $160.04 | $160.04 | 2,672,800 | — | — |
| 2022-07-25 | $160.23 | $160.23 | 3,713,400 | — | — |
| 2022-07-22 | $160.67 | $160.67 | 5,733,800 | — | — |
| 2022-07-21 | $160.27 | $160.27 | 5,863,300 | — | — |
| 2022-07-20 | $158.04 | $158.04 | 4,795,800 | — | — |
| 2022-07-19 | $159.54 | $159.54 | 3,796,200 | — | — |
| 2022-07-18 | $159.16 | $159.16 | 5,791,800 | — | — |
| 2022-07-15 | $159.01 | $159.01 | 6,783,800 | — | — |
| 2022-07-14 | $159.33 | $159.33 | 12,213,600 | — | — |
| 2022-07-13 | $161.60 | $161.60 | 8,456,600 | — | — |
| 2022-07-12 | $160.83 | $160.83 | 5,375,100 | — | — |
| 2022-07-11 | $161.43 | $161.43 | 4,321,700 | — | — |
| 2022-07-08 | $162.30 | $162.30 | 4,584,100 | — | — |
| 2022-07-07 | $162.23 | $162.23 | 4,588,400 | — | — |
| 2022-07-06 | $162.14 | $162.14 | 11,861,100 | — | — |
| 2022-07-05 | $164.75 | $164.75 | 14,035,400 | — | — |
| 2022-07-01 | $168.32 | $168.32 | 11,380,300 | — | — |
| 2022-06-30 | $168.46 | $168.46 | 9,144,400 | — | — |
| 2022-06-29 | $169.49 | $169.49 | 4,785,600 | — | — |
| 2022-06-28 | $169.62 | $169.62 | 2,982,700 | — | — |
| 2022-06-27 | $169.90 | $169.90 | 5,719,700 | — | — |
| 2022-06-24 | $170.09 | $170.09 | 6,143,100 | — | — |
| 2022-06-23 | $170.26 | $170.26 | 6,535,300 | — | — |
| 2022-06-22 | $171.31 | $171.31 | 6,558,700 | — | — |
| 2022-06-21 | $170.63 | $170.63 | 5,608,500 | — | — |
| 2022-06-17 | $171.27 | $171.27 | 7,407,200 | — | — |
| 2022-06-16 | $172.69 | $172.69 | 8,823,600 | — | — |
| 2022-06-15 | $170.77 | $170.77 | 9,000,300 | — | — |
| 2022-06-14 | $168.57 | $168.57 | 7,347,900 | — | — |
| 2022-06-13 | $169.93 | $169.93 | 13,265,200 | — | — |
| 2022-06-10 | $174.54 | $174.54 | 16,856,100 | — | — |
| 2022-06-09 | $172.23 | $172.23 | 4,701,100 | — | — |
| 2022-06-08 | $172.78 | $172.78 | 5,140,800 | — | — |
| 2022-06-07 | $172.94 | $172.94 | 3,860,000 | — | — |
| 2022-06-06 | $171.82 | $171.82 | 3,766,000 | — | — |
| 2022-06-03 | $172.58 | $172.58 | 5,519,400 | — | — |
| 2022-06-02 | $174.35 | $174.35 | 5,623,100 | — | — |
| 2022-06-01 | $172.23 | $172.23 | 6,946,500 | — | — |
| 2022-05-31 | $171.14 | $171.14 | 6,244,000 | — | — |
| 2022-05-27 | $172.85 | $172.85 | 3,847,900 | — | — |
| 2022-05-26 | $172.76 | $172.76 | 6,467,000 | — | — |
| 2022-05-25 | $173.08 | $173.08 | 4,595,900 | — | — |
| 2022-05-24 | $174.13 | $174.13 | 6,794,000 | — | — |
| 2022-05-23 | $172.83 | $172.83 | 5,518,500 | — | — |
| 2022-05-20 | $172.03 | $172.03 | 6,578,100 | — | — |
| 2022-05-19 | $171.91 | $171.91 | 10,580,300 | — | — |
| 2022-05-18 | $169.42 | $169.42 | 7,472,900 | — | — |
| 2022-05-17 | $169.33 | $169.33 | 6,441,100 | — | — |
| 2022-05-16 | $170.40 | $170.40 | 7,319,300 | — | — |
| 2022-05-13 | $168.79 | $168.79 | 13,031,100 | — | — |
| 2022-05-12 | $170.17 | $170.17 | 11,626,800 | — | — |
| 2022-05-11 | $172.82 | $172.82 | 9,179,600 | — | — |
| 2022-05-10 | $171.42 | $171.42 | 11,010,400 | — | — |
| 2022-05-09 | $172.88 | $172.88 | 10,742,400 | — | — |
| 2022-05-06 | $175.42 | $175.42 | 7,643,300 | — | — |
| 2022-05-05 | $175.13 | $175.13 | 12,794,200 | — | — |
| 2022-05-04 | $175.80 | $175.80 | 10,491,700 | — | — |
| 2022-05-03 | $174.09 | $174.09 | 7,214,300 | — | — |
| 2022-05-02 | $173.63 | $173.63 | 14,318,600 | — | — |
| 2022-04-29 | $176.91 | $176.91 | 7,719,700 | — | — |
| 2022-04-28 | $176.93 | $176.93 | 6,381,100 | — | — |
| 2022-04-27 | $175.98 | $175.98 | 8,854,700 | — | — |
| 2022-04-26 | $177.32 | $177.32 | 9,042,400 | — | — |
| 2022-04-25 | $177.05 | $177.05 | 13,073,700 | — | — |
| 2022-04-22 | $180.29 | $180.29 | 9,147,000 | — | — |
| 2022-04-21 | $182.06 | $182.06 | 9,639,800 | — | — |
| 2022-04-20 | $182.71 | $182.71 | 7,038,600 | — | — |
| 2022-04-19 | $181.82 | $181.82 | 12,585,600 | — | — |
| 2022-04-18 | $184.61 | $184.61 | 8,886,700 | — | — |
| 2022-04-14 | $184.04 | $184.04 | 11,567,200 | — | — |
| 2022-04-13 | $184.65 | $184.65 | 8,651,600 | — | — |
| 2022-04-12 | $183.77 | $183.77 | 12,024,600 | — | — |
| 2022-04-11 | $182.37 | $182.37 | 10,071,300 | — | — |
| 2022-04-08 | $181.47 | $181.47 | 10,655,700 | — | — |
| 2022-04-07 | $180.34 | $180.34 | 10,140,600 | — | — |
| 2022-04-06 | $179.66 | $179.66 | 8,942,100 | — | — |
| 2022-04-05 | $179.24 | $179.24 | 10,828,500 | — | — |
| 2022-04-04 | $180.37 | $180.37 | 7,063,100 | — | — |
| 2022-04-01 | $179.50 | $179.50 | 13,034,400 | — | — |
| 2022-03-31 | $180.65 | $180.65 | 9,844,400 | — | — |
| 2022-03-30 | $180.58 | $180.58 | 8,361,300 | — | — |
| 2022-03-29 | $179.14 | $179.14 | 10,458,900 | — | — |
| 2022-03-28 | $179.06 | $179.06 | 9,489,700 | — | — |
| 2022-03-25 | $182.38 | $182.38 | 7,911,100 | — | — |
| 2022-03-24 | $183.13 | $183.13 | 10,970,100 | — | — |
| 2022-03-23 | $181.81 | $181.81 | 12,557,300 | — | — |
| 2022-03-22 | $179.36 | $179.36 | 9,621,800 | — | — |
| 2022-03-21 | $180.67 | $180.67 | 10,582,200 | — | — |
| 2022-03-18 | $179.30 | $179.30 | 13,996,500 | — | — |
| 2022-03-17 | $180.89 | $180.89 | 10,954,100 | — | — |
| 2022-03-16 | $180.01 | $180.01 | 17,548,100 | — | — |
| 2022-03-15 | $178.89 | $178.89 | 16,962,300 | — | — |
| 2022-03-14 | $182.30 | $182.30 | 13,186,400 | — | — |
| 2022-03-11 | $185.09 | $185.09 | 14,824,700 | — | — |
| 2022-03-10 | $186.40 | $186.40 | 18,455,200 | — | — |
| 2022-03-09 | $185.82 | $185.82 | 26,839,700 | — | — |
| 2022-03-08 | $191.51 | $191.51 | 47,347,700 | — | — |
| 2022-03-07 | $186.41 | $186.41 | 27,951,800 | — | — |
| 2022-03-04 | $183.68 | $183.68 | 22,390,100 | — | — |
| 2022-03-03 | $180.80 | $180.80 | 15,164,400 | — | — |
| 2022-03-02 | $179.73 | $179.73 | 19,727,200 | — | — |
| 2022-03-01 | $181.62 | $181.62 | 21,942,100 | — | — |
| 2022-02-28 | $178.38 | $178.38 | 16,055,800 | — | — |
| 2022-02-25 | $176.55 | $176.55 | 11,530,900 | — | — |
| 2022-02-24 | $177.14 | $177.14 | 32,726,000 | — | — |
| 2022-02-23 | $178.29 | $178.29 | 11,772,200 | — | — |
| 2022-02-22 | $177.49 | $177.49 | 14,960,500 | — | — |
| 2022-02-18 | $177.12 | $177.12 | 12,760,700 | — | — |
| 2022-02-17 | $177.25 | $177.25 | 18,612,500 | — | — |
| 2022-02-16 | $174.86 | $174.86 | 12,772,100 | — | — |
| 2022-02-15 | $173.08 | $173.08 | 12,603,600 | — | — |
| 2022-02-14 | $174.74 | $174.74 | 13,650,700 | — | — |
| 2022-02-11 | $173.81 | $173.81 | 25,741,500 | — | — |
| 2022-02-10 | $170.56 | $170.56 | 10,693,500 | — | — |
| 2022-02-09 | $171.21 | $171.21 | 8,002,800 | — | — |
| 2022-02-08 | $170.63 | $170.63 | 5,802,000 | — | — |
| 2022-02-07 | $170.11 | $170.11 | 7,796,900 | — | — |
| 2022-02-04 | $168.86 | $168.86 | 9,619,600 | — | — |
| 2022-02-03 | $168.60 | $168.60 | 10,650,800 | — | — |
| 2022-02-02 | $168.84 | $168.84 | 9,085,300 | — | — |
| 2022-02-01 | $168.23 | $168.23 | 9,763,900 | — | — |
| 2022-01-31 | $168.09 | $168.09 | 8,539,300 | — | — |
| 2022-01-28 | $167.10 | $167.10 | 9,782,500 | — | — |
| 2022-01-27 | $167.60 | $167.60 | 15,867,300 | — | — |
| 2022-01-26 | $169.79 | $169.79 | 17,799,400 | — | — |
| 2022-01-25 | $172.58 | $172.58 | 17,382,100 | — | — |
| 2022-01-24 | $172.03 | $172.03 | 15,727,700 | — | — |
| 2022-01-21 | $171.09 | $171.09 | 10,982,500 | — | — |
| 2022-01-20 | $171.65 | $171.65 | 9,570,500 | — | — |
| 2022-01-19 | $172.08 | $172.08 | 15,784,500 | — | — |
| 2022-01-18 | $169.39 | $169.39 | 9,322,800 | — | — |
| 2022-01-14 | $169.67 | $169.67 | 7,865,900 | — | — |
| 2022-01-13 | $170.16 | $170.16 | 7,034,200 | — | — |
| 2022-01-12 | $170.74 | $170.74 | 6,280,700 | — | — |
| 2022-01-11 | $170.29 | $170.29 | 8,369,000 | — | — |
| 2022-01-10 | $168.26 | $168.26 | 7,026,500 | — | — |
| 2022-01-07 | $167.75 | $167.75 | 8,191,900 | — | — |
| 2022-01-06 | $166.99 | $166.99 | 10,902,700 | — | — |
| 2022-01-05 | $169.06 | $169.06 | 8,715,600 | — | — |
| 2022-01-04 | $169.57 | $169.57 | 6,965,600 | — | — |
| 2022-01-03 | $168.33 | $168.33 | 9,014,400 | — | — |