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
- 1999-11-18 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 | $149.65 | $175.16 | 699,800 | — | — |
| 2022-12-29 | $151.09 | $176.58 | 854,400 | — | — |
| 2022-12-28 | $148.09 | $173.08 | 784,300 | — | — |
| 2022-12-27 | $149.55 | $174.78 | 879,500 | — | — |
| 2022-12-23 | $149.23 | $174.41 | 779,400 | — | — |
| 2022-12-22 | $149.01 | $174.15 | 1,166,800 | — | — |
| 2022-12-21 | $150.09 | $175.41 | 1,248,100 | — | — |
| 2022-12-20 | $147.93 | $172.89 | 1,548,200 | — | — |
| 2022-12-19 | $146.95 | $171.74 | 1,277,300 | — | — |
| 2022-12-16 | $149.30 | $174.49 | 2,436,700 | — | — |
| 2022-12-15 | $150.86 | $176.31 | 1,483,900 | — | — |
| 2022-12-14 | $154.81 | $180.93 | 1,344,400 | — | — |
| 2022-12-13 | $157.66 | $184.26 | 1,534,200 | — | — |
| 2022-12-12 | $155.33 | $181.54 | 1,071,400 | — | — |
| 2022-12-09 | $152.95 | $178.76 | 1,020,200 | — | — |
| 2022-12-08 | $156.28 | $182.65 | 1,289,900 | — | — |
| 2022-12-07 | $153.73 | $179.67 | 1,011,100 | — | — |
| 2022-12-06 | $151.35 | $176.89 | 1,172,300 | — | — |
| 2022-12-05 | $152.70 | $178.46 | 1,124,700 | — | — |
| 2022-12-02 | $155.67 | $181.94 | 1,183,200 | — | — |
| 2022-12-01 | $156.12 | $182.46 | 1,372,400 | — | — |
| 2022-11-30 | $154.98 | $181.13 | 2,867,700 | — | — |
| 2022-11-29 | $150.94 | $176.41 | 954,600 | — | — |
| 2022-11-28 | $152.30 | $178.00 | 1,386,300 | — | — |
| 2022-11-25 | $156.96 | $183.44 | 642,700 | — | — |
| 2022-11-23 | $155.35 | $181.56 | 1,444,100 | — | — |
| 2022-11-22 | $156.86 | $183.33 | 3,512,500 | — | — |
| 2022-11-21 | $145.14 | $169.63 | 1,691,900 | — | — |
| 2022-11-18 | $146.19 | $170.86 | 1,283,400 | — | — |
| 2022-11-17 | $144.44 | $168.81 | 1,465,000 | — | — |
| 2022-11-16 | $147.12 | $171.94 | 1,476,700 | — | — |
| 2022-11-15 | $148.00 | $172.97 | 1,299,200 | — | — |
| 2022-11-14 | $146.38 | $171.08 | 1,220,300 | — | — |
| 2022-11-11 | $148.31 | $173.33 | 1,227,500 | — | — |
| 2022-11-10 | $146.30 | $170.98 | 1,591,900 | — | — |
| 2022-11-09 | $137.00 | $160.12 | 971,200 | — | — |
| 2022-11-08 | $138.75 | $162.16 | 1,028,100 | — | — |
| 2022-11-07 | $138.03 | $161.32 | 1,213,600 | — | — |
| 2022-11-04 | $136.08 | $159.04 | 1,272,100 | — | — |
| 2022-11-03 | $134.46 | $157.15 | 1,199,400 | — | — |
| 2022-11-02 | $135.27 | $158.09 | 1,806,100 | — | — |
| 2022-11-01 | $140.89 | $164.66 | 1,182,900 | — | — |
| 2022-10-31 | $138.35 | $161.69 | 1,307,600 | — | — |
| 2022-10-28 | $138.77 | $162.18 | 901,900 | — | — |
| 2022-10-27 | $136.49 | $159.52 | 930,700 | — | — |
| 2022-10-26 | $137.69 | $160.92 | 1,381,900 | — | — |
| 2022-10-25 | $134.50 | $157.19 | 1,206,000 | — | — |
| 2022-10-24 | $132.30 | $154.62 | 1,045,300 | — | — |
| 2022-10-21 | $129.88 | $151.79 | 1,067,000 | — | — |
| 2022-10-20 | $125.94 | $147.19 | 1,897,200 | — | — |
| 2022-10-19 | $128.96 | $150.72 | 1,034,000 | — | — |
| 2022-10-18 | $132.30 | $154.62 | 1,038,100 | — | — |
| 2022-10-17 | $130.56 | $152.59 | 1,197,900 | — | — |
| 2022-10-14 | $125.70 | $146.91 | 1,217,200 | — | — |
| 2022-10-13 | $127.90 | $149.48 | 1,553,600 | — | — |
| 2022-10-12 | $125.69 | $146.90 | 1,069,600 | — | — |
| 2022-10-11 | $125.64 | $146.84 | 1,985,300 | — | — |
| 2022-10-10 | $125.95 | $147.20 | 1,246,000 | — | — |
| 2022-10-07 | $127.44 | $148.94 | 1,154,700 | — | — |
| 2022-10-06 | $132.18 | $154.48 | 1,218,400 | — | — |
| 2022-10-05 | $132.64 | $155.02 | 1,567,700 | — | — |
| 2022-10-04 | $131.41 | $153.58 | 1,647,800 | — | — |
| 2022-10-03 | $126.38 | $147.70 | 1,343,200 | — | — |
| 2022-09-30 | $121.55 | $141.81 | 1,624,200 | — | — |
| 2022-09-29 | $122.74 | $143.20 | 1,312,800 | — | — |
| 2022-09-28 | $123.72 | $144.35 | 1,361,200 | — | — |
| 2022-09-27 | $121.61 | $141.88 | 1,040,500 | — | — |
| 2022-09-26 | $122.31 | $142.70 | 1,733,100 | — | — |
| 2022-09-23 | $123.48 | $144.07 | 1,481,900 | — | — |
| 2022-09-22 | $124.39 | $145.13 | 1,378,600 | — | — |
| 2022-09-21 | $126.48 | $147.57 | 1,105,700 | — | — |
| 2022-09-20 | $128.14 | $149.50 | 1,274,700 | — | — |
| 2022-09-19 | $130.72 | $152.51 | 1,059,600 | — | — |
| 2022-09-16 | $129.89 | $151.54 | 2,300,600 | — | — |
| 2022-09-15 | $133.16 | $155.36 | 1,446,500 | — | — |
| 2022-09-14 | $133.25 | $155.46 | 1,577,000 | — | — |
| 2022-09-13 | $133.54 | $155.80 | 1,587,000 | — | — |
| 2022-09-12 | $139.87 | $163.19 | 1,851,100 | — | — |
| 2022-09-09 | $137.63 | $160.57 | 2,425,200 | — | — |
| 2022-09-08 | $135.19 | $157.73 | 1,355,100 | — | — |
| 2022-09-07 | $131.43 | $153.34 | 1,254,600 | — | — |
| 2022-09-06 | $129.30 | $150.86 | 1,533,500 | — | — |
| 2022-09-02 | $128.01 | $149.35 | 1,695,900 | — | — |
| 2022-09-01 | $128.93 | $150.42 | 1,282,000 | — | — |
| 2022-08-31 | $128.25 | $149.63 | 1,890,700 | — | — |
| 2022-08-30 | $128.28 | $149.67 | 1,772,400 | — | — |
| 2022-08-29 | $128.11 | $149.47 | 926,000 | — | — |
| 2022-08-26 | $129.87 | $151.52 | 1,252,700 | — | — |
| 2022-08-25 | $136.01 | $158.68 | 969,100 | — | — |
| 2022-08-24 | $133.67 | $155.95 | 1,020,500 | — | — |
| 2022-08-23 | $132.64 | $154.75 | 1,188,300 | — | — |
| 2022-08-22 | $133.94 | $156.27 | 1,250,700 | — | — |
| 2022-08-19 | $137.62 | $160.56 | 1,477,500 | — | — |
| 2022-08-18 | $139.97 | $163.30 | 1,740,300 | — | — |
| 2022-08-17 | $142.29 | $166.01 | 4,110,100 | — | — |
| 2022-08-16 | $132.77 | $154.90 | 1,810,000 | — | — |
| 2022-08-15 | $133.90 | $156.22 | 1,291,100 | — | — |
| 2022-08-12 | $133.55 | $155.81 | 865,800 | — | — |
| 2022-08-11 | $131.95 | $153.95 | 1,162,500 | — | — |
| 2022-08-10 | $132.58 | $154.68 | 1,022,000 | — | — |
| 2022-08-09 | $128.88 | $150.37 | 894,700 | — | — |
| 2022-08-08 | $132.52 | $154.61 | 1,257,100 | — | — |
| 2022-08-05 | $133.61 | $155.88 | 675,800 | — | — |
| 2022-08-04 | $133.77 | $156.07 | 895,600 | — | — |
| 2022-08-03 | $134.56 | $156.99 | 2,113,200 | — | — |
| 2022-08-02 | $131.28 | $153.17 | 1,398,600 | — | — |
| 2022-08-01 | $133.43 | $155.67 | 1,081,700 | — | — |
| 2022-07-29 | $134.10 | $156.46 | 2,214,900 | — | — |
| 2022-07-28 | $131.11 | $152.97 | 1,861,400 | — | — |
| 2022-07-27 | $127.71 | $149.00 | 1,395,900 | — | — |
| 2022-07-26 | $125.17 | $146.04 | 1,260,000 | — | — |
| 2022-07-25 | $124.26 | $144.98 | 1,044,000 | — | — |
| 2022-07-22 | $125.04 | $145.89 | 1,079,500 | — | — |
| 2022-07-21 | $127.19 | $148.39 | 1,682,500 | — | — |
| 2022-07-20 | $119.86 | $139.84 | 1,316,600 | — | — |
| 2022-07-19 | $119.06 | $138.91 | 1,296,900 | — | — |
| 2022-07-18 | $115.11 | $134.30 | 1,178,200 | — | — |
| 2022-07-15 | $118.83 | $138.64 | 969,400 | — | — |
| 2022-07-14 | $115.88 | $135.20 | 1,347,300 | — | — |
| 2022-07-13 | $118.65 | $138.43 | 1,378,000 | — | — |
| 2022-07-12 | $119.24 | $139.12 | 1,196,800 | — | — |
| 2022-07-11 | $123.12 | $143.65 | 1,304,400 | — | — |
| 2022-07-08 | $122.51 | $142.93 | 1,267,300 | — | — |
| 2022-07-07 | $123.15 | $143.68 | 1,221,200 | — | — |
| 2022-07-06 | $121.18 | $141.38 | 1,642,300 | — | — |
| 2022-07-05 | $120.56 | $140.66 | 1,484,900 | — | — |
| 2022-07-01 | $119.21 | $139.08 | 1,119,800 | — | — |
| 2022-06-30 | $118.77 | $138.32 | 1,612,000 | — | — |
| 2022-06-29 | $117.90 | $137.31 | 906,600 | — | — |
| 2022-06-28 | $117.06 | $136.33 | 1,426,100 | — | — |
| 2022-06-27 | $120.57 | $140.42 | 1,805,700 | — | — |
| 2022-06-24 | $121.29 | $141.26 | 3,780,400 | — | — |
| 2022-06-23 | $118.60 | $138.13 | 1,801,600 | — | — |
| 2022-06-22 | $113.80 | $132.54 | 2,585,300 | — | — |
| 2022-06-21 | $113.88 | $132.63 | 1,588,200 | — | — |
| 2022-06-17 | $112.71 | $131.27 | 2,681,500 | — | — |
| 2022-06-16 | $114.96 | $133.89 | 1,601,600 | — | — |
| 2022-06-15 | $116.47 | $135.65 | 1,886,300 | — | — |
| 2022-06-14 | $116.01 | $135.11 | 1,314,000 | — | — |
| 2022-06-13 | $116.28 | $135.42 | 1,405,800 | — | — |
| 2022-06-10 | $120.57 | $140.42 | 1,379,600 | — | — |
| 2022-06-09 | $124.14 | $144.58 | 814,400 | — | — |
| 2022-06-08 | $126.84 | $147.72 | 1,049,500 | — | — |
| 2022-06-07 | $128.90 | $150.12 | 1,236,300 | — | — |
| 2022-06-06 | $127.63 | $148.64 | 1,310,600 | — | — |
| 2022-06-03 | $128.49 | $149.65 | 1,722,800 | — | — |
| 2022-06-02 | $129.10 | $150.36 | 1,444,400 | — | — |
| 2022-06-01 | $123.09 | $143.36 | 1,757,600 | — | — |
| 2022-05-31 | $127.56 | $148.56 | 3,403,100 | — | — |
| 2022-05-27 | $130.55 | $152.04 | 2,698,800 | — | — |
| 2022-05-26 | $123.85 | $144.24 | 1,768,000 | — | — |
| 2022-05-25 | $120.38 | $140.20 | 3,524,500 | — | — |
| 2022-05-24 | $124.41 | $144.89 | 2,187,700 | — | — |
| 2022-05-23 | $125.98 | $146.72 | 2,037,000 | — | — |
| 2022-05-20 | $125.13 | $145.73 | 2,594,600 | — | — |
| 2022-05-19 | $122.40 | $142.55 | 2,310,100 | — | — |
| 2022-05-18 | $120.79 | $140.68 | 1,336,000 | — | — |
| 2022-05-17 | $123.08 | $143.34 | 2,216,200 | — | — |
| 2022-05-16 | $120.30 | $140.11 | 2,011,600 | — | — |
| 2022-05-13 | $119.38 | $139.04 | 1,328,400 | — | — |
| 2022-05-12 | $116.13 | $135.25 | 1,338,000 | — | — |
| 2022-05-11 | $113.99 | $132.76 | 1,607,000 | — | — |
| 2022-05-10 | $116.64 | $135.84 | 2,141,800 | — | — |
| 2022-05-09 | $113.11 | $131.73 | 1,861,700 | — | — |
| 2022-05-06 | $121.08 | $141.02 | 1,629,000 | — | — |
| 2022-05-05 | $122.15 | $142.26 | 2,123,600 | — | — |
| 2022-05-04 | $126.30 | $147.09 | 2,460,400 | — | — |
| 2022-05-03 | $122.40 | $142.55 | 3,217,800 | — | — |
| 2022-05-02 | $119.57 | $139.26 | 1,756,200 | — | — |
| 2022-04-29 | $119.27 | $138.91 | 2,269,200 | — | — |
| 2022-04-28 | $121.06 | $140.99 | 3,152,200 | — | — |
| 2022-04-27 | $117.68 | $137.06 | 2,007,500 | — | — |
| 2022-04-26 | $117.94 | $137.36 | 2,931,900 | — | — |
| 2022-04-25 | $121.45 | $141.45 | 2,236,900 | — | — |
| 2022-04-22 | $121.32 | $141.29 | 1,947,200 | — | — |
| 2022-04-21 | $125.29 | $145.92 | 2,177,700 | — | — |
| 2022-04-20 | $129.37 | $150.67 | 2,026,100 | — | — |
| 2022-04-19 | $126.53 | $147.36 | 1,580,000 | — | — |
| 2022-04-18 | $123.84 | $144.23 | 1,597,100 | — | — |
| 2022-04-14 | $126.44 | $147.26 | 3,360,700 | — | — |
| 2022-04-13 | $128.29 | $149.41 | 2,735,900 | — | — |
| 2022-04-12 | $125.39 | $146.03 | 2,657,500 | — | — |
| 2022-04-11 | $131.26 | $152.87 | 2,308,200 | — | — |
| 2022-04-08 | $134.87 | $157.08 | 2,070,900 | — | — |
| 2022-04-07 | $135.93 | $158.31 | 1,956,200 | — | — |
| 2022-04-06 | $132.71 | $154.56 | 2,249,500 | — | — |
| 2022-04-05 | $133.26 | $155.20 | 1,797,200 | — | — |
| 2022-04-04 | $134.81 | $157.01 | 1,388,000 | — | — |
| 2022-04-01 | $133.97 | $155.78 | 1,466,900 | — | — |
| 2022-03-31 | $132.33 | $153.88 | 3,046,400 | — | — |
| 2022-03-30 | $135.46 | $157.52 | 1,439,800 | — | — |
| 2022-03-29 | $138.42 | $160.96 | 1,608,600 | — | — |
| 2022-03-28 | $135.42 | $157.47 | 1,568,100 | — | — |
| 2022-03-25 | $135.71 | $157.81 | 1,403,700 | — | — |
| 2022-03-24 | $136.41 | $158.62 | 1,346,700 | — | — |
| 2022-03-23 | $134.18 | $156.03 | 1,337,400 | — | — |
| 2022-03-22 | $139.29 | $161.97 | 1,977,700 | — | — |
| 2022-03-21 | $138.14 | $160.63 | 1,285,100 | — | — |
| 2022-03-18 | $139.12 | $161.77 | 2,766,600 | — | — |
| 2022-03-17 | $136.82 | $159.10 | 1,167,900 | — | — |
| 2022-03-16 | $135.00 | $156.98 | 1,673,000 | — | — |
| 2022-03-15 | $130.28 | $151.49 | 1,649,200 | — | — |
| 2022-03-14 | $127.58 | $148.35 | 1,737,100 | — | — |
| 2022-03-11 | $130.31 | $151.53 | 1,815,700 | — | — |
| 2022-03-10 | $134.33 | $156.20 | 1,933,100 | — | — |
| 2022-03-09 | $133.26 | $154.96 | 1,805,500 | — | — |
| 2022-03-08 | $129.32 | $150.38 | 2,375,500 | — | — |
| 2022-03-07 | $130.34 | $151.56 | 2,376,500 | — | — |
| 2022-03-04 | $133.89 | $155.69 | 3,848,500 | — | — |
| 2022-03-03 | $137.17 | $159.50 | 3,592,100 | — | — |
| 2022-03-02 | $133.16 | $154.84 | 1,863,100 | — | — |
| 2022-03-01 | $131.93 | $153.41 | 2,634,100 | — | — |
| 2022-02-28 | $130.36 | $151.59 | 3,096,400 | — | — |
| 2022-02-25 | $133.73 | $155.50 | 3,144,500 | — | — |
| 2022-02-24 | $128.15 | $149.02 | 3,430,200 | — | — |
| 2022-02-23 | $126.00 | $146.52 | 3,938,700 | — | — |
| 2022-02-22 | $130.49 | $151.74 | 3,054,800 | — | — |
| 2022-02-18 | $132.05 | $153.55 | 3,614,100 | — | — |
| 2022-02-17 | $130.25 | $151.46 | 2,577,800 | — | — |
| 2022-02-16 | $135.15 | $157.15 | 3,187,500 | — | — |
| 2022-02-15 | $135.91 | $158.04 | 2,368,200 | — | — |
| 2022-02-14 | $135.21 | $157.22 | 2,205,300 | — | — |
| 2022-02-11 | $137.20 | $159.54 | 1,321,900 | — | — |
| 2022-02-10 | $141.66 | $164.72 | 1,063,700 | — | — |
| 2022-02-09 | $144.44 | $167.96 | 1,216,900 | — | — |
| 2022-02-08 | $140.81 | $163.74 | 1,515,400 | — | — |
| 2022-02-07 | $140.37 | $163.22 | 1,444,100 | — | — |
| 2022-02-04 | $141.12 | $164.10 | 1,087,400 | — | — |
| 2022-02-03 | $141.79 | $164.88 | 914,300 | — | — |
| 2022-02-02 | $144.24 | $167.73 | 1,475,700 | — | — |
| 2022-02-01 | $141.03 | $163.99 | 1,655,900 | — | — |
| 2022-01-31 | $139.32 | $162.00 | 1,703,000 | — | — |
| 2022-01-28 | $137.06 | $159.38 | 2,174,800 | — | — |
| 2022-01-27 | $132.09 | $153.60 | 1,715,800 | — | — |
| 2022-01-26 | $133.51 | $155.25 | 1,999,500 | — | — |
| 2022-01-25 | $134.57 | $156.48 | 1,705,300 | — | — |
| 2022-01-24 | $138.12 | $160.61 | 2,155,300 | — | — |
| 2022-01-21 | $137.51 | $159.90 | 1,878,600 | — | — |
| 2022-01-20 | $139.48 | $162.19 | 1,861,200 | — | — |
| 2022-01-19 | $140.43 | $163.29 | 1,472,100 | — | — |
| 2022-01-18 | $140.47 | $163.34 | 1,907,400 | — | — |
| 2022-01-14 | $144.68 | $168.24 | 2,225,400 | — | — |
| 2022-01-13 | $145.17 | $168.81 | 1,741,800 | — | — |
| 2022-01-12 | $149.51 | $173.85 | 2,250,800 | — | — |
| 2022-01-11 | $146.64 | $170.52 | 2,194,200 | — | — |
| 2022-01-10 | $145.16 | $168.79 | 2,548,100 | — | — |
| 2022-01-07 | $145.15 | $168.78 | 2,058,600 | — | — |
| 2022-01-06 | $149.12 | $173.40 | 2,298,300 | — | — |
| 2022-01-05 | $148.60 | $172.79 | 2,370,500 | — | — |
| 2022-01-04 | $151.19 | $175.81 | 2,234,000 | — | — |
| 2022-01-03 | $156.48 | $181.96 | 1,606,300 | — | — |