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
- 2001-11-29 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 | $147.03 | $163.89 | 1,004,700 | — | — |
| 2022-12-29 | $146.31 | $163.09 | 719,100 | — | — |
| 2022-12-28 | $145.30 | $161.96 | 685,500 | — | — |
| 2022-12-27 | $145.02 | $161.65 | 717,100 | — | — |
| 2022-12-23 | $143.28 | $159.71 | 524,500 | — | — |
| 2022-12-22 | $142.08 | $158.37 | 715,600 | — | — |
| 2022-12-21 | $142.29 | $158.61 | 676,800 | — | — |
| 2022-12-20 | $139.38 | $155.36 | 797,200 | — | — |
| 2022-12-19 | $140.90 | $157.06 | 917,400 | — | — |
| 2022-12-16 | $140.16 | $156.23 | 1,603,700 | — | — |
| 2022-12-15 | $143.23 | $159.66 | 1,063,200 | — | — |
| 2022-12-14 | $143.46 | $158.24 | 1,311,600 | — | — |
| 2022-12-13 | $145.68 | $160.69 | 1,110,300 | — | — |
| 2022-12-12 | $145.93 | $160.96 | 868,300 | — | — |
| 2022-12-09 | $145.90 | $160.93 | 831,400 | — | — |
| 2022-12-08 | $146.59 | $161.69 | 773,000 | — | — |
| 2022-12-07 | $146.65 | $161.76 | 1,516,900 | — | — |
| 2022-12-06 | $145.53 | $160.52 | 1,336,700 | — | — |
| 2022-12-05 | $148.36 | $163.65 | 970,200 | — | — |
| 2022-12-02 | $153.03 | $168.80 | 1,320,700 | — | — |
| 2022-12-01 | $151.30 | $166.89 | 931,900 | — | — |
| 2022-11-30 | $150.99 | $166.55 | 1,251,400 | — | — |
| 2022-11-29 | $147.93 | $163.17 | 1,138,400 | — | — |
| 2022-11-28 | $150.62 | $166.14 | 1,074,600 | — | — |
| 2022-11-25 | $150.00 | $165.45 | 579,400 | — | — |
| 2022-11-23 | $150.55 | $166.06 | 1,841,800 | — | — |
| 2022-11-22 | $149.55 | $164.96 | 1,592,200 | — | — |
| 2022-11-21 | $148.24 | $163.51 | 1,564,800 | — | — |
| 2022-11-18 | $147.50 | $162.70 | 1,707,900 | — | — |
| 2022-11-17 | $148.31 | $163.59 | 2,470,600 | — | — |
| 2022-11-16 | $156.24 | $172.34 | 5,374,000 | — | — |
| 2022-11-15 | $183.94 | $202.89 | 1,644,300 | — | — |
| 2022-11-14 | $183.78 | $202.71 | 863,400 | — | — |
| 2022-11-11 | $186.39 | $205.59 | 765,200 | — | — |
| 2022-11-10 | $183.53 | $202.44 | 1,009,500 | — | — |
| 2022-11-09 | $175.35 | $193.42 | 927,900 | — | — |
| 2022-11-08 | $182.64 | $201.46 | 571,200 | — | — |
| 2022-11-07 | $183.09 | $201.95 | 782,300 | — | — |
| 2022-11-04 | $181.07 | $199.73 | 849,600 | — | — |
| 2022-11-03 | $184.24 | $203.22 | 865,500 | — | — |
| 2022-11-02 | $186.89 | $206.14 | 1,011,700 | — | — |
| 2022-11-01 | $189.28 | $208.78 | 471,700 | — | — |
| 2022-10-31 | $189.92 | $209.49 | 704,900 | — | — |
| 2022-10-28 | $190.67 | $210.31 | 500,500 | — | — |
| 2022-10-27 | $188.08 | $207.46 | 1,141,400 | — | — |
| 2022-10-26 | $181.81 | $200.54 | 573,200 | — | — |
| 2022-10-25 | $181.40 | $200.09 | 709,500 | — | — |
| 2022-10-24 | $176.62 | $194.82 | 799,900 | — | — |
| 2022-10-21 | $171.34 | $188.99 | 826,300 | — | — |
| 2022-10-20 | $170.28 | $187.82 | 551,700 | — | — |
| 2022-10-19 | $171.25 | $188.89 | 908,700 | — | — |
| 2022-10-18 | $174.73 | $192.73 | 691,100 | — | — |
| 2022-10-17 | $169.86 | $187.36 | 979,900 | — | — |
| 2022-10-14 | $168.57 | $185.94 | 552,200 | — | — |
| 2022-10-13 | $171.58 | $189.26 | 682,000 | — | — |
| 2022-10-12 | $169.32 | $186.76 | 662,900 | — | — |
| 2022-10-11 | $168.86 | $186.26 | 966,500 | — | — |
| 2022-10-10 | $166.25 | $183.38 | 719,800 | — | — |
| 2022-10-07 | $161.32 | $177.94 | 582,800 | — | — |
| 2022-10-06 | $165.14 | $182.15 | 671,100 | — | — |
| 2022-10-05 | $167.64 | $184.91 | 690,300 | — | — |
| 2022-10-04 | $167.83 | $185.12 | 721,500 | — | — |
| 2022-10-03 | $163.37 | $180.20 | 862,400 | — | — |
| 2022-09-30 | $156.34 | $172.45 | 574,500 | — | — |
| 2022-09-29 | $159.66 | $176.11 | 404,500 | — | — |
| 2022-09-28 | $163.32 | $180.15 | 673,300 | — | — |
| 2022-09-27 | $159.31 | $175.72 | 750,600 | — | — |
| 2022-09-26 | $157.68 | $173.93 | 899,200 | — | — |
| 2022-09-23 | $160.50 | $177.04 | 1,002,200 | — | — |
| 2022-09-22 | $164.11 | $181.02 | 865,000 | — | — |
| 2022-09-21 | $165.50 | $182.55 | 606,100 | — | — |
| 2022-09-20 | $165.87 | $182.96 | 708,500 | — | — |
| 2022-09-19 | $168.18 | $185.51 | 993,000 | — | — |
| 2022-09-16 | $166.80 | $183.99 | 1,566,500 | — | — |
| 2022-09-15 | $167.62 | $184.89 | 1,053,400 | — | — |
| 2022-09-14 | $170.04 | $185.90 | 988,500 | — | — |
| 2022-09-13 | $172.83 | $188.95 | 1,005,500 | — | — |
| 2022-09-12 | $181.49 | $198.42 | 662,700 | — | — |
| 2022-09-09 | $180.65 | $197.50 | 520,900 | — | — |
| 2022-09-08 | $180.29 | $197.11 | 697,400 | — | — |
| 2022-09-07 | $178.30 | $194.93 | 622,800 | — | — |
| 2022-09-06 | $173.34 | $189.51 | 866,400 | — | — |
| 2022-09-02 | $171.73 | $187.75 | 579,200 | — | — |
| 2022-09-01 | $172.15 | $188.21 | 919,600 | — | — |
| 2022-08-31 | $168.64 | $184.37 | 913,600 | — | — |
| 2022-08-30 | $170.47 | $186.37 | 892,800 | — | — |
| 2022-08-29 | $170.54 | $186.45 | 1,006,400 | — | — |
| 2022-08-26 | $173.59 | $189.79 | 867,200 | — | — |
| 2022-08-25 | $180.99 | $197.88 | 1,007,000 | — | — |
| 2022-08-24 | $179.91 | $196.70 | 3,623,600 | — | — |
| 2022-08-23 | $199.05 | $217.62 | 1,022,800 | — | — |
| 2022-08-22 | $198.48 | $217.00 | 792,000 | — | — |
| 2022-08-19 | $207.02 | $226.33 | 585,300 | — | — |
| 2022-08-18 | $207.49 | $226.85 | 528,000 | — | — |
| 2022-08-17 | $209.98 | $229.57 | 506,600 | — | — |
| 2022-08-16 | $209.60 | $229.16 | 774,000 | — | — |
| 2022-08-15 | $205.33 | $224.49 | 532,000 | — | — |
| 2022-08-12 | $202.53 | $221.43 | 530,400 | — | — |
| 2022-08-11 | $197.42 | $215.84 | 374,700 | — | — |
| 2022-08-10 | $194.69 | $212.85 | 554,900 | — | — |
| 2022-08-09 | $191.77 | $209.66 | 400,000 | — | — |
| 2022-08-08 | $194.29 | $212.42 | 492,600 | — | — |
| 2022-08-05 | $193.42 | $211.47 | 367,700 | — | — |
| 2022-08-04 | $191.56 | $209.43 | 531,400 | — | — |
| 2022-08-03 | $195.27 | $213.49 | 495,400 | — | — |
| 2022-08-02 | $195.02 | $213.21 | 466,200 | — | — |
| 2022-08-01 | $195.99 | $214.28 | 545,100 | — | — |
| 2022-07-29 | $193.62 | $211.68 | 519,500 | — | — |
| 2022-07-28 | $191.03 | $208.85 | 774,900 | — | — |
| 2022-07-27 | $185.91 | $203.25 | 877,100 | — | — |
| 2022-07-26 | $182.87 | $199.93 | 727,600 | — | — |
| 2022-07-25 | $189.63 | $207.32 | 408,500 | — | — |
| 2022-07-22 | $191.23 | $209.07 | 543,400 | — | — |
| 2022-07-21 | $189.83 | $207.54 | 791,500 | — | — |
| 2022-07-20 | $192.66 | $210.63 | 520,200 | — | — |
| 2022-07-19 | $190.65 | $208.44 | 646,100 | — | — |
| 2022-07-18 | $185.27 | $202.56 | 904,600 | — | — |
| 2022-07-15 | $188.71 | $206.32 | 668,500 | — | — |
| 2022-07-14 | $186.01 | $203.36 | 657,300 | — | — |
| 2022-07-13 | $185.34 | $202.63 | 665,300 | — | — |
| 2022-07-12 | $183.84 | $200.99 | 790,400 | — | — |
| 2022-07-11 | $181.75 | $198.71 | 605,600 | — | — |
| 2022-07-08 | $182.90 | $199.96 | 395,200 | — | — |
| 2022-07-07 | $183.99 | $201.16 | 543,900 | — | — |
| 2022-07-06 | $181.77 | $198.73 | 735,800 | — | — |
| 2022-07-05 | $182.31 | $199.32 | 1,107,200 | — | — |
| 2022-07-01 | $173.64 | $189.84 | 784,400 | — | — |
| 2022-06-30 | $173.09 | $189.24 | 999,900 | — | — |
| 2022-06-29 | $176.72 | $193.21 | 992,600 | — | — |
| 2022-06-28 | $178.75 | $195.43 | 673,000 | — | — |
| 2022-06-27 | $183.63 | $200.76 | 529,000 | — | — |
| 2022-06-24 | $183.10 | $200.18 | 1,014,900 | — | — |
| 2022-06-23 | $178.63 | $195.30 | 644,100 | — | — |
| 2022-06-22 | $174.66 | $190.96 | 887,700 | — | — |
| 2022-06-21 | $171.73 | $187.75 | 753,400 | — | — |
| 2022-06-17 | $167.81 | $183.47 | 1,217,900 | — | — |
| 2022-06-16 | $165.45 | $180.89 | 774,200 | — | — |
| 2022-06-15 | $172.29 | $186.72 | 859,200 | — | — |
| 2022-06-14 | $171.48 | $185.85 | 908,400 | — | — |
| 2022-06-13 | $172.19 | $186.62 | 1,247,500 | — | — |
| 2022-06-10 | $179.43 | $194.46 | 632,200 | — | — |
| 2022-06-09 | $184.66 | $200.13 | 632,700 | — | — |
| 2022-06-08 | $185.12 | $200.63 | 565,000 | — | — |
| 2022-06-07 | $186.84 | $202.49 | 1,070,400 | — | — |
| 2022-06-06 | $190.74 | $206.72 | 433,200 | — | — |
| 2022-06-03 | $190.73 | $206.71 | 462,900 | — | — |
| 2022-06-02 | $191.09 | $207.10 | 729,300 | — | — |
| 2022-06-01 | $187.66 | $203.38 | 728,600 | — | — |
| 2022-05-31 | $189.86 | $205.77 | 987,500 | — | — |
| 2022-05-27 | $193.05 | $209.22 | 685,700 | — | — |
| 2022-05-26 | $190.90 | $206.89 | 1,286,500 | — | — |
| 2022-05-25 | $185.31 | $200.84 | 1,493,100 | — | — |
| 2022-05-24 | $180.23 | $195.33 | 2,128,600 | — | — |
| 2022-05-23 | $183.24 | $198.59 | 1,585,500 | — | — |
| 2022-05-20 | $181.89 | $197.13 | 1,919,600 | — | — |
| 2022-05-19 | $196.07 | $212.50 | 683,600 | — | — |
| 2022-05-18 | $195.50 | $211.88 | 1,398,000 | — | — |
| 2022-05-17 | $216.26 | $234.38 | 705,400 | — | — |
| 2022-05-16 | $213.69 | $231.59 | 541,200 | — | — |
| 2022-05-13 | $211.21 | $228.90 | 593,000 | — | — |
| 2022-05-12 | $208.90 | $226.40 | 1,051,800 | — | — |
| 2022-05-11 | $201.07 | $217.92 | 518,700 | — | — |
| 2022-05-10 | $202.90 | $219.90 | 741,700 | — | — |
| 2022-05-09 | $202.64 | $219.62 | 493,500 | — | — |
| 2022-05-06 | $202.86 | $219.86 | 794,700 | — | — |
| 2022-05-05 | $201.33 | $218.20 | 754,900 | — | — |
| 2022-05-04 | $207.63 | $225.03 | 912,600 | — | — |
| 2022-05-03 | $199.92 | $216.67 | 854,000 | — | — |
| 2022-05-02 | $200.49 | $217.29 | 733,500 | — | — |
| 2022-04-29 | $199.63 | $216.35 | 894,800 | — | — |
| 2022-04-28 | $209.39 | $226.93 | 2,010,900 | — | — |
| 2022-04-27 | $224.88 | $243.72 | 1,127,100 | — | — |
| 2022-04-26 | $223.44 | $242.16 | 840,600 | — | — |
| 2022-04-25 | $223.87 | $242.63 | 803,200 | — | — |
| 2022-04-22 | $218.39 | $236.69 | 498,300 | — | — |
| 2022-04-21 | $225.56 | $244.46 | 412,200 | — | — |
| 2022-04-20 | $228.02 | $247.12 | 586,600 | — | — |
| 2022-04-19 | $222.90 | $241.57 | 561,900 | — | — |
| 2022-04-18 | $218.25 | $236.53 | 603,900 | — | — |
| 2022-04-14 | $218.68 | $237.00 | 513,000 | — | — |
| 2022-04-13 | $220.58 | $239.06 | 758,100 | — | — |
| 2022-04-12 | $221.88 | $240.47 | 769,800 | — | — |
| 2022-04-11 | $220.97 | $239.48 | 633,600 | — | — |
| 2022-04-08 | $225.74 | $244.65 | 1,088,600 | — | — |
| 2022-04-07 | $217.58 | $235.81 | 729,500 | — | — |
| 2022-04-06 | $212.83 | $230.66 | 626,500 | — | — |
| 2022-04-05 | $211.73 | $229.47 | 570,000 | — | — |
| 2022-04-04 | $211.92 | $229.67 | 689,100 | — | — |
| 2022-04-01 | $207.48 | $224.86 | 693,400 | — | — |
| 2022-03-31 | $206.96 | $224.30 | 727,800 | — | — |
| 2022-03-30 | $211.82 | $229.57 | 716,800 | — | — |
| 2022-03-29 | $215.45 | $233.50 | 587,300 | — | — |
| 2022-03-28 | $210.49 | $228.12 | 706,100 | — | — |
| 2022-03-25 | $215.58 | $233.64 | 802,900 | — | — |
| 2022-03-24 | $214.67 | $232.65 | 817,000 | — | — |
| 2022-03-23 | $213.34 | $231.21 | 962,100 | — | — |
| 2022-03-22 | $209.40 | $226.94 | 1,203,700 | — | — |
| 2022-03-21 | $205.75 | $222.99 | 888,500 | — | — |
| 2022-03-18 | $206.34 | $223.63 | 1,746,300 | — | — |
| 2022-03-17 | $208.18 | $225.62 | 765,200 | — | — |
| 2022-03-16 | $207.52 | $223.28 | 1,235,800 | — | — |
| 2022-03-15 | $204.27 | $219.78 | 814,700 | — | — |
| 2022-03-14 | $199.17 | $214.30 | 1,229,000 | — | — |
| 2022-03-11 | $204.08 | $219.58 | 527,500 | — | — |
| 2022-03-10 | $204.92 | $220.48 | 613,400 | — | — |
| 2022-03-09 | $204.88 | $220.44 | 776,800 | — | — |
| 2022-03-08 | $200.58 | $215.81 | 963,200 | — | — |
| 2022-03-07 | $201.31 | $216.60 | 1,289,400 | — | — |
| 2022-03-04 | $206.62 | $222.31 | 760,000 | — | — |
| 2022-03-03 | $208.27 | $224.09 | 1,063,600 | — | — |
| 2022-03-02 | $209.07 | $224.95 | 1,090,900 | — | — |
| 2022-03-01 | $201.17 | $216.45 | 1,051,100 | — | — |
| 2022-02-28 | $204.48 | $220.01 | 1,040,400 | — | — |
| 2022-02-25 | $205.57 | $221.18 | 693,500 | — | — |
| 2022-02-24 | $200.81 | $216.06 | 1,265,800 | — | — |
| 2022-02-23 | $196.80 | $211.75 | 1,494,000 | — | — |
| 2022-02-22 | $206.76 | $222.46 | 1,313,300 | — | — |
| 2022-02-18 | $218.80 | $235.42 | 933,500 | — | — |
| 2022-02-17 | $220.41 | $237.15 | 983,900 | — | — |
| 2022-02-16 | $222.39 | $239.28 | 1,182,700 | — | — |
| 2022-02-15 | $222.60 | $239.51 | 2,268,000 | — | — |
| 2022-02-14 | $224.28 | $241.31 | 1,495,100 | — | — |
| 2022-02-11 | $222.94 | $239.87 | 1,001,500 | — | — |
| 2022-02-10 | $222.73 | $239.65 | 1,905,100 | — | — |
| 2022-02-09 | $232.18 | $249.81 | 523,500 | — | — |
| 2022-02-08 | $230.20 | $247.68 | 564,100 | — | — |
| 2022-02-07 | $225.94 | $243.10 | 709,900 | — | — |
| 2022-02-04 | $226.99 | $244.23 | 689,100 | — | — |
| 2022-02-03 | $232.49 | $250.15 | 521,500 | — | — |
| 2022-02-02 | $236.68 | $254.65 | 647,300 | — | — |
| 2022-02-01 | $234.80 | $252.63 | 487,500 | — | — |
| 2022-01-31 | $231.51 | $249.09 | 796,000 | — | — |
| 2022-01-28 | $228.22 | $245.55 | 533,700 | — | — |
| 2022-01-27 | $225.11 | $242.21 | 558,500 | — | — |
| 2022-01-26 | $225.12 | $242.22 | 645,300 | — | — |
| 2022-01-25 | $230.18 | $247.66 | 520,400 | — | — |
| 2022-01-24 | $232.81 | $250.49 | 767,200 | — | — |
| 2022-01-21 | $226.15 | $243.32 | 660,500 | — | — |
| 2022-01-20 | $229.33 | $246.75 | 525,000 | — | — |
| 2022-01-19 | $234.34 | $252.14 | 607,300 | — | — |
| 2022-01-18 | $237.91 | $255.98 | 1,077,300 | — | — |
| 2022-01-14 | $239.60 | $257.80 | 391,000 | — | — |
| 2022-01-13 | $241.32 | $259.65 | 642,700 | — | — |
| 2022-01-12 | $237.53 | $255.57 | 517,300 | — | — |
| 2022-01-11 | $232.01 | $249.63 | 638,800 | — | — |
| 2022-01-10 | $234.13 | $251.91 | 591,100 | — | — |
| 2022-01-07 | $238.09 | $256.17 | 553,600 | — | — |
| 2022-01-06 | $241.65 | $260.00 | 602,500 | — | — |
| 2022-01-05 | $236.45 | $254.41 | 711,700 | — | — |
| 2022-01-04 | $237.05 | $255.05 | 736,900 | — | — |
| 2022-01-03 | $236.78 | $254.76 | 899,800 | — | — |