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
- 2002-03-21 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 | $179.25 | $198.61 | 307,500 | — | — |
| 2022-12-29 | $175.00 | $193.90 | 168,600 | — | — |
| 2022-12-28 | $169.96 | $188.31 | 152,900 | — | — |
| 2022-12-27 | $172.50 | $191.13 | 213,800 | — | — |
| 2022-12-23 | $169.01 | $187.26 | 248,800 | — | — |
| 2022-12-22 | $166.27 | $184.23 | 284,600 | — | — |
| 2022-12-21 | $165.18 | $183.02 | 226,300 | — | — |
| 2022-12-20 | $158.71 | $175.85 | 239,500 | — | — |
| 2022-12-19 | $161.87 | $179.35 | 246,300 | — | — |
| 2022-12-16 | $167.10 | $185.15 | 405,900 | — | — |
| 2022-12-15 | $170.36 | $188.76 | 276,900 | — | — |
| 2022-12-14 | $177.41 | $196.57 | 179,000 | — | — |
| 2022-12-13 | $175.77 | $194.75 | 275,800 | — | — |
| 2022-12-12 | $179.78 | $199.20 | 207,600 | — | — |
| 2022-12-09 | $181.18 | $200.75 | 143,800 | — | — |
| 2022-12-08 | $181.54 | $201.15 | 106,600 | — | — |
| 2022-12-07 | $178.96 | $198.29 | 111,200 | — | — |
| 2022-12-06 | $180.44 | $199.93 | 145,200 | — | — |
| 2022-12-05 | $176.55 | $195.62 | 160,600 | — | — |
| 2022-12-02 | $183.32 | $203.12 | 119,500 | — | — |
| 2022-12-01 | $182.74 | $202.47 | 119,600 | — | — |
| 2022-11-30 | $187.62 | $207.88 | 224,800 | — | — |
| 2022-11-29 | $182.09 | $201.75 | 140,900 | — | — |
| 2022-11-28 | $180.44 | $199.93 | 111,700 | — | — |
| 2022-11-25 | $181.56 | $201.17 | 39,300 | — | — |
| 2022-11-23 | $181.90 | $201.54 | 74,000 | — | — |
| 2022-11-22 | $179.82 | $199.24 | 135,500 | — | — |
| 2022-11-21 | $179.49 | $198.87 | 196,200 | — | — |
| 2022-11-18 | $178.36 | $197.62 | 167,000 | — | — |
| 2022-11-17 | $179.40 | $198.77 | 122,600 | — | — |
| 2022-11-16 | $176.19 | $195.22 | 134,100 | — | — |
| 2022-11-15 | $180.27 | $199.74 | 164,200 | — | — |
| 2022-11-14 | $178.96 | $198.29 | 156,100 | — | — |
| 2022-11-11 | $181.05 | $200.60 | 184,900 | — | — |
| 2022-11-10 | $175.80 | $194.79 | 222,000 | — | — |
| 2022-11-09 | $159.55 | $176.78 | 121,000 | — | — |
| 2022-11-08 | $165.03 | $182.85 | 159,400 | — | — |
| 2022-11-07 | $159.63 | $176.87 | 144,700 | — | — |
| 2022-11-04 | $153.88 | $170.50 | 145,600 | — | — |
| 2022-11-03 | $155.86 | $172.69 | 137,000 | — | — |
| 2022-11-02 | $155.34 | $172.12 | 223,100 | — | — |
| 2022-11-01 | $167.75 | $185.87 | 248,800 | — | — |
| 2022-10-31 | $157.75 | $174.79 | 323,000 | — | — |
| 2022-10-28 | $156.93 | $173.88 | 269,600 | — | — |
| 2022-10-27 | $157.95 | $175.01 | 163,800 | — | — |
| 2022-10-26 | $154.61 | $171.31 | 186,200 | — | — |
| 2022-10-25 | $154.15 | $170.80 | 305,100 | — | — |
| 2022-10-24 | $148.24 | $164.25 | 219,300 | — | — |
| 2022-10-21 | $143.15 | $158.61 | 207,800 | — | — |
| 2022-10-20 | $141.06 | $156.29 | 251,300 | — | — |
| 2022-10-19 | $147.48 | $163.41 | 210,000 | — | — |
| 2022-10-18 | $159.00 | $176.17 | 193,800 | — | — |
| 2022-10-17 | $156.90 | $173.84 | 254,600 | — | — |
| 2022-10-14 | $154.43 | $171.11 | 93,800 | — | — |
| 2022-10-13 | $158.89 | $176.05 | 129,500 | — | — |
| 2022-10-12 | $156.10 | $172.96 | 112,100 | — | — |
| 2022-10-11 | $157.53 | $174.54 | 164,800 | — | — |
| 2022-10-10 | $155.23 | $171.99 | 120,900 | — | — |
| 2022-10-07 | $154.63 | $171.33 | 190,000 | — | — |
| 2022-10-06 | $152.68 | $169.17 | 264,600 | — | — |
| 2022-10-05 | $158.04 | $175.11 | 167,100 | — | — |
| 2022-10-04 | $160.76 | $178.12 | 226,700 | — | — |
| 2022-10-03 | $156.27 | $173.15 | 254,100 | — | — |
| 2022-09-30 | $151.10 | $167.42 | 315,500 | — | — |
| 2022-09-29 | $147.00 | $162.88 | 899,600 | — | — |
| 2022-09-28 | $157.53 | $174.54 | 162,400 | — | — |
| 2022-09-27 | $151.71 | $168.09 | 197,400 | — | — |
| 2022-09-26 | $150.77 | $167.05 | 250,900 | — | — |
| 2022-09-23 | $147.68 | $163.63 | 173,700 | — | — |
| 2022-09-22 | $148.90 | $164.98 | 177,200 | — | — |
| 2022-09-21 | $150.27 | $166.50 | 124,500 | — | — |
| 2022-09-20 | $153.10 | $169.63 | 155,300 | — | — |
| 2022-09-19 | $158.79 | $175.94 | 126,400 | — | — |
| 2022-09-16 | $156.84 | $173.78 | 241,100 | — | — |
| 2022-09-15 | $159.19 | $176.38 | 158,500 | — | — |
| 2022-09-14 | $161.00 | $178.39 | 218,500 | — | — |
| 2022-09-13 | $161.12 | $178.52 | 225,400 | — | — |
| 2022-09-12 | $174.19 | $193.00 | 110,700 | — | — |
| 2022-09-09 | $170.69 | $189.12 | 115,800 | — | — |
| 2022-09-08 | $168.19 | $186.35 | 124,100 | — | — |
| 2022-09-07 | $170.03 | $188.39 | 136,200 | — | — |
| 2022-09-06 | $165.09 | $182.92 | 150,200 | — | — |
| 2022-09-02 | $171.10 | $189.58 | 109,100 | — | — |
| 2022-09-01 | $173.61 | $192.36 | 180,700 | — | — |
| 2022-08-31 | $174.48 | $193.32 | 166,600 | — | — |
| 2022-08-30 | $180.43 | $199.92 | 72,500 | — | — |
| 2022-08-29 | $184.27 | $204.17 | 95,700 | — | — |
| 2022-08-26 | $184.28 | $204.18 | 113,500 | — | — |
| 2022-08-25 | $188.66 | $209.03 | 98,800 | — | — |
| 2022-08-24 | $182.30 | $201.99 | 86,800 | — | — |
| 2022-08-23 | $181.84 | $201.48 | 96,700 | — | — |
| 2022-08-22 | $181.43 | $201.02 | 128,900 | — | — |
| 2022-08-19 | $186.15 | $206.25 | 114,400 | — | — |
| 2022-08-18 | $188.42 | $208.77 | 105,400 | — | — |
| 2022-08-17 | $189.28 | $209.72 | 169,100 | — | — |
| 2022-08-16 | $198.57 | $220.01 | 290,300 | — | — |
| 2022-08-15 | $186.03 | $206.12 | 179,400 | — | — |
| 2022-08-12 | $184.81 | $204.77 | 113,500 | — | — |
| 2022-08-11 | $182.15 | $201.82 | 165,900 | — | — |
| 2022-08-10 | $182.85 | $202.60 | 152,400 | — | — |
| 2022-08-09 | $178.03 | $197.26 | 122,700 | — | — |
| 2022-08-08 | $180.61 | $200.11 | 99,800 | — | — |
| 2022-08-05 | $179.22 | $198.57 | 90,500 | — | — |
| 2022-08-04 | $176.89 | $195.99 | 100,200 | — | — |
| 2022-08-03 | $178.50 | $197.78 | 170,500 | — | — |
| 2022-08-02 | $174.80 | $193.68 | 192,200 | — | — |
| 2022-08-01 | $180.75 | $200.27 | 282,400 | — | — |
| 2022-07-29 | $171.64 | $190.18 | 214,900 | — | — |
| 2022-07-28 | $171.96 | $190.53 | 252,700 | — | — |
| 2022-07-27 | $163.53 | $181.19 | 147,500 | — | — |
| 2022-07-26 | $160.58 | $177.92 | 212,600 | — | — |
| 2022-07-25 | $164.47 | $182.23 | 115,500 | — | — |
| 2022-07-22 | $167.22 | $185.28 | 125,700 | — | — |
| 2022-07-21 | $167.10 | $185.15 | 163,800 | — | — |
| 2022-07-20 | $172.74 | $191.39 | 300,600 | — | — |
| 2022-07-19 | $174.96 | $193.85 | 157,300 | — | — |
| 2022-07-18 | $166.00 | $183.93 | 158,100 | — | — |
| 2022-07-15 | $161.28 | $178.70 | 247,600 | — | — |
| 2022-07-14 | $150.98 | $167.28 | 419,600 | — | — |
| 2022-07-13 | $161.50 | $178.94 | 202,900 | — | — |
| 2022-07-12 | $165.90 | $183.82 | 161,000 | — | — |
| 2022-07-11 | $163.69 | $181.37 | 118,900 | — | — |
| 2022-07-08 | $171.24 | $189.73 | 88,500 | — | — |
| 2022-07-07 | $174.69 | $193.56 | 156,700 | — | — |
| 2022-07-06 | $169.40 | $187.69 | 193,900 | — | — |
| 2022-07-05 | $177.79 | $196.99 | 156,800 | — | — |
| 2022-07-01 | $173.28 | $191.99 | 109,900 | — | — |
| 2022-06-30 | $169.34 | $187.63 | 238,800 | — | — |
| 2022-06-29 | $174.27 | $193.09 | 135,700 | — | — |
| 2022-06-28 | $175.04 | $193.94 | 158,800 | — | — |
| 2022-06-27 | $178.36 | $197.62 | 166,300 | — | — |
| 2022-06-24 | $177.30 | $196.45 | 705,600 | — | — |
| 2022-06-23 | $166.36 | $184.33 | 139,000 | — | — |
| 2022-06-22 | $164.67 | $182.45 | 121,000 | — | — |
| 2022-06-21 | $160.83 | $178.20 | 180,500 | — | — |
| 2022-06-17 | $164.11 | $181.83 | 543,700 | — | — |
| 2022-06-16 | $157.08 | $174.04 | 307,200 | — | — |
| 2022-06-15 | $172.96 | $191.64 | 141,100 | — | — |
| 2022-06-14 | $173.66 | $192.41 | 186,400 | — | — |
| 2022-06-13 | $170.05 | $188.41 | 210,000 | — | — |
| 2022-06-10 | $183.14 | $202.92 | 188,000 | — | — |
| 2022-06-09 | $188.57 | $208.93 | 166,700 | — | — |
| 2022-06-08 | $186.43 | $206.56 | 183,000 | — | — |
| 2022-06-07 | $186.87 | $207.05 | 85,900 | — | — |
| 2022-06-06 | $187.91 | $208.20 | 141,200 | — | — |
| 2022-06-03 | $182.72 | $202.45 | 182,500 | — | — |
| 2022-06-02 | $181.92 | $201.57 | 165,000 | — | — |
| 2022-06-01 | $184.71 | $204.66 | 230,900 | — | — |
| 2022-05-31 | $181.15 | $200.71 | 207,300 | — | — |
| 2022-05-27 | $185.00 | $204.98 | 144,700 | — | — |
| 2022-05-26 | $178.83 | $198.14 | 239,300 | — | — |
| 2022-05-25 | $177.96 | $197.18 | 198,700 | — | — |
| 2022-05-24 | $168.84 | $187.07 | 230,600 | — | — |
| 2022-05-23 | $166.33 | $184.29 | 284,500 | — | — |
| 2022-05-20 | $170.96 | $189.42 | 311,200 | — | — |
| 2022-05-19 | $179.44 | $198.82 | 197,600 | — | — |
| 2022-05-18 | $176.43 | $195.48 | 280,600 | — | — |
| 2022-05-17 | $192.92 | $213.75 | 176,600 | — | — |
| 2022-05-16 | $186.05 | $206.14 | 192,500 | — | — |
| 2022-05-13 | $191.98 | $212.71 | 266,000 | — | — |
| 2022-05-12 | $179.66 | $199.06 | 254,100 | — | — |
| 2022-05-11 | $179.53 | $198.92 | 161,600 | — | — |
| 2022-05-10 | $181.35 | $200.93 | 167,100 | — | — |
| 2022-05-09 | $188.98 | $209.39 | 177,600 | — | — |
| 2022-05-06 | $191.63 | $212.32 | 208,400 | — | — |
| 2022-05-05 | $190.02 | $210.54 | 208,400 | — | — |
| 2022-05-04 | $200.72 | $222.40 | 183,200 | — | — |
| 2022-05-03 | $194.70 | $215.73 | 243,800 | — | — |
| 2022-05-02 | $187.86 | $208.15 | 301,100 | — | — |
| 2022-04-29 | $183.71 | $203.55 | 508,100 | — | — |
| 2022-04-28 | $173.77 | $192.54 | 348,700 | — | — |
| 2022-04-27 | $158.18 | $175.26 | 255,200 | — | — |
| 2022-04-26 | $159.71 | $176.96 | 222,100 | — | — |
| 2022-04-25 | $165.35 | $183.21 | 225,100 | — | — |
| 2022-04-22 | $160.51 | $177.84 | 251,300 | — | — |
| 2022-04-21 | $158.52 | $175.64 | 248,000 | — | — |
| 2022-04-20 | $161.71 | $179.17 | 210,300 | — | — |
| 2022-04-19 | $164.22 | $181.95 | 288,000 | — | — |
| 2022-04-18 | $154.90 | $171.63 | 179,400 | — | — |
| 2022-04-14 | $153.66 | $170.25 | 230,600 | — | — |
| 2022-04-13 | $155.21 | $171.97 | 248,700 | — | — |
| 2022-04-12 | $154.85 | $171.57 | 293,900 | — | — |
| 2022-04-11 | $161.61 | $179.06 | 448,200 | — | — |
| 2022-04-08 | $156.57 | $173.48 | 250,700 | — | — |
| 2022-04-07 | $153.95 | $170.58 | 516,400 | — | — |
| 2022-04-06 | $156.78 | $173.71 | 494,300 | — | — |
| 2022-04-05 | $153.84 | $170.45 | 301,700 | — | — |
| 2022-04-04 | $155.12 | $171.87 | 377,700 | — | — |
| 2022-04-01 | $157.86 | $174.91 | 261,900 | — | — |
| 2022-03-31 | $160.20 | $177.50 | 595,100 | — | — |
| 2022-03-30 | $164.41 | $182.17 | 161,200 | — | — |
| 2022-03-29 | $173.28 | $191.99 | 244,100 | — | — |
| 2022-03-28 | $164.71 | $182.50 | 274,200 | — | — |
| 2022-03-25 | $172.69 | $191.34 | 209,000 | — | — |
| 2022-03-24 | $173.97 | $192.76 | 255,100 | — | — |
| 2022-03-23 | $179.69 | $199.10 | 179,300 | — | — |
| 2022-03-22 | $186.80 | $206.97 | 230,600 | — | — |
| 2022-03-21 | $188.47 | $208.82 | 185,600 | — | — |
| 2022-03-18 | $190.31 | $210.86 | 396,700 | — | — |
| 2022-03-17 | $194.52 | $215.53 | 153,000 | — | — |
| 2022-03-16 | $192.73 | $213.54 | 349,100 | — | — |
| 2022-03-15 | $185.50 | $205.53 | 255,000 | — | — |
| 2022-03-14 | $181.59 | $201.20 | 400,900 | — | — |
| 2022-03-11 | $187.95 | $208.25 | 300,600 | — | — |
| 2022-03-10 | $185.55 | $205.59 | 352,400 | — | — |
| 2022-03-09 | $185.15 | $205.14 | 418,300 | — | — |
| 2022-03-08 | $187.26 | $207.48 | 495,900 | — | — |
| 2022-03-07 | $188.07 | $208.38 | 374,400 | — | — |
| 2022-03-04 | $190.85 | $211.46 | 451,000 | — | — |
| 2022-03-03 | $195.13 | $216.20 | 205,100 | — | — |
| 2022-03-02 | $200.88 | $222.57 | 363,400 | — | — |
| 2022-03-01 | $191.47 | $212.15 | 345,400 | — | — |
| 2022-02-28 | $194.11 | $215.07 | 434,000 | — | — |
| 2022-02-25 | $191.56 | $212.25 | 273,300 | — | — |
| 2022-02-24 | $186.31 | $206.43 | 374,800 | — | — |
| 2022-02-23 | $183.17 | $202.95 | 395,000 | — | — |
| 2022-02-22 | $184.85 | $204.81 | 374,000 | — | — |
| 2022-02-18 | $186.33 | $206.45 | 281,300 | — | — |
| 2022-02-17 | $185.32 | $205.33 | 331,300 | — | — |
| 2022-02-16 | $184.73 | $204.68 | 506,700 | — | — |
| 2022-02-15 | $175.44 | $194.39 | 467,800 | — | — |
| 2022-02-14 | $161.18 | $178.59 | 293,000 | — | — |
| 2022-02-11 | $161.56 | $179.01 | 303,500 | — | — |
| 2022-02-10 | $162.67 | $180.24 | 372,000 | — | — |
| 2022-02-09 | $164.76 | $182.55 | 197,200 | — | — |
| 2022-02-08 | $156.83 | $173.77 | 349,000 | — | — |
| 2022-02-07 | $151.49 | $167.85 | 418,000 | — | — |
| 2022-02-04 | $152.72 | $169.21 | 278,600 | — | — |
| 2022-02-03 | $164.03 | $181.74 | 236,900 | — | — |
| 2022-02-02 | $170.25 | $188.64 | 660,000 | — | — |
| 2022-02-01 | $168.18 | $186.34 | 487,500 | — | — |
| 2022-01-31 | $160.97 | $178.35 | 255,400 | — | — |
| 2022-01-28 | $156.90 | $173.84 | 277,900 | — | — |
| 2022-01-27 | $154.94 | $171.67 | 161,000 | — | — |
| 2022-01-26 | $158.57 | $175.69 | 194,200 | — | — |
| 2022-01-25 | $166.85 | $184.87 | 238,500 | — | — |
| 2022-01-24 | $168.58 | $186.79 | 399,600 | — | — |
| 2022-01-21 | $157.25 | $174.23 | 482,300 | — | — |
| 2022-01-20 | $157.35 | $174.34 | 300,600 | — | — |
| 2022-01-19 | $163.23 | $180.86 | 265,600 | — | — |
| 2022-01-18 | $168.27 | $186.44 | 205,700 | — | — |
| 2022-01-14 | $167.21 | $185.27 | 238,000 | — | — |
| 2022-01-13 | $167.37 | $185.44 | 247,500 | — | — |
| 2022-01-12 | $166.74 | $184.75 | 429,700 | — | — |
| 2022-01-11 | $176.57 | $195.64 | 221,600 | — | — |
| 2022-01-10 | $180.01 | $199.45 | 277,400 | — | — |
| 2022-01-07 | $175.17 | $194.09 | 176,600 | — | — |
| 2022-01-06 | $174.38 | $193.21 | 312,900 | — | — |
| 2022-01-05 | $172.02 | $190.60 | 205,500 | — | — |
| 2022-01-04 | $177.11 | $196.24 | 234,500 | — | — |
| 2022-01-03 | $174.16 | $192.97 | 385,500 | — | — |