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
- 2004-02-05 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 | $125.06 | $174.15 | 277,700 | — | — |
| 2022-12-29 | $126.63 | $176.34 | 289,600 | — | — |
| 2022-12-28 | $123.96 | $172.62 | 330,600 | — | — |
| 2022-12-27 | $124.57 | $173.47 | 204,800 | — | — |
| 2022-12-23 | $125.03 | $174.11 | 203,600 | — | — |
| 2022-12-22 | $122.97 | $171.24 | 319,800 | — | — |
| 2022-12-21 | $123.53 | $172.02 | 355,800 | — | — |
| 2022-12-20 | $122.05 | $169.96 | 314,400 | — | — |
| 2022-12-19 | $122.95 | $171.22 | 350,600 | — | — |
| 2022-12-16 | $123.62 | $172.15 | 982,800 | — | — |
| 2022-12-15 | $125.03 | $174.11 | 542,200 | — | — |
| 2022-12-14 | $125.64 | $174.96 | 569,700 | — | — |
| 2022-12-13 | $130.38 | $181.56 | 635,200 | — | — |
| 2022-12-12 | $132.10 | $183.96 | 566,400 | — | — |
| 2022-12-09 | $130.36 | $181.54 | 569,600 | — | — |
| 2022-12-08 | $130.03 | $181.08 | 557,500 | — | — |
| 2022-12-07 | $129.05 | $179.71 | 870,300 | — | — |
| 2022-12-06 | $129.31 | $180.07 | 583,800 | — | — |
| 2022-12-05 | $129.55 | $180.41 | 802,200 | — | — |
| 2022-12-02 | $128.48 | $178.92 | 546,800 | — | — |
| 2022-12-01 | $128.01 | $178.26 | 567,500 | — | — |
| 2022-11-30 | $128.22 | $178.56 | 1,627,500 | — | — |
| 2022-11-29 | $126.39 | $176.01 | 472,400 | — | — |
| 2022-11-28 | $125.22 | $174.38 | 567,300 | — | — |
| 2022-11-25 | $128.49 | $178.93 | 225,400 | — | — |
| 2022-11-23 | $127.04 | $175.94 | 520,700 | — | — |
| 2022-11-22 | $127.18 | $176.13 | 368,600 | — | — |
| 2022-11-21 | $126.50 | $175.19 | 643,000 | — | — |
| 2022-11-18 | $124.95 | $173.04 | 1,533,200 | — | — |
| 2022-11-17 | $123.46 | $170.98 | 538,700 | — | — |
| 2022-11-16 | $125.76 | $174.16 | 436,200 | — | — |
| 2022-11-15 | $124.62 | $172.59 | 404,000 | — | — |
| 2022-11-14 | $124.76 | $172.78 | 664,200 | — | — |
| 2022-11-11 | $128.15 | $177.47 | 493,400 | — | — |
| 2022-11-10 | $126.66 | $175.41 | 534,500 | — | — |
| 2022-11-09 | $122.62 | $169.82 | 532,600 | — | — |
| 2022-11-08 | $123.00 | $170.34 | 945,100 | — | — |
| 2022-11-07 | $120.73 | $167.20 | 1,168,600 | — | — |
| 2022-11-04 | $121.22 | $167.88 | 1,085,100 | — | — |
| 2022-11-03 | $123.41 | $170.91 | 739,400 | — | — |
| 2022-11-02 | $131.02 | $181.45 | 860,900 | — | — |
| 2022-11-01 | $134.70 | $186.55 | 714,400 | — | — |
| 2022-10-31 | $135.86 | $188.15 | 678,800 | — | — |
| 2022-10-28 | $134.69 | $186.53 | 890,700 | — | — |
| 2022-10-27 | $132.19 | $183.07 | 1,333,000 | — | — |
| 2022-10-26 | $136.75 | $189.38 | 1,666,600 | — | — |
| 2022-10-25 | $152.74 | $211.53 | 385,700 | — | — |
| 2022-10-24 | $150.61 | $208.58 | 304,500 | — | — |
| 2022-10-21 | $146.91 | $203.46 | 407,500 | — | — |
| 2022-10-20 | $145.30 | $201.23 | 392,600 | — | — |
| 2022-10-19 | $151.99 | $210.49 | 365,300 | — | — |
| 2022-10-18 | $154.43 | $213.87 | 329,500 | — | — |
| 2022-10-17 | $151.52 | $209.84 | 340,900 | — | — |
| 2022-10-14 | $147.35 | $204.06 | 436,700 | — | — |
| 2022-10-13 | $151.82 | $210.25 | 433,300 | — | — |
| 2022-10-12 | $146.56 | $202.97 | 313,100 | — | — |
| 2022-10-11 | $150.11 | $207.89 | 305,000 | — | — |
| 2022-10-10 | $149.57 | $207.14 | 240,800 | — | — |
| 2022-10-07 | $147.69 | $204.54 | 331,700 | — | — |
| 2022-10-06 | $149.93 | $207.64 | 438,700 | — | — |
| 2022-10-05 | $151.93 | $210.41 | 290,600 | — | — |
| 2022-10-04 | $152.94 | $211.81 | 341,900 | — | — |
| 2022-10-03 | $149.68 | $207.29 | 286,100 | — | — |
| 2022-09-30 | $145.27 | $201.18 | 537,000 | — | — |
| 2022-09-29 | $147.75 | $204.62 | 462,800 | — | — |
| 2022-09-28 | $149.46 | $206.99 | 464,600 | — | — |
| 2022-09-27 | $147.46 | $204.22 | 376,300 | — | — |
| 2022-09-26 | $146.17 | $202.43 | 524,700 | — | — |
| 2022-09-23 | $147.90 | $204.83 | 331,500 | — | — |
| 2022-09-22 | $148.67 | $205.89 | 361,500 | — | — |
| 2022-09-21 | $147.99 | $204.95 | 351,400 | — | — |
| 2022-09-20 | $150.79 | $208.83 | 386,200 | — | — |
| 2022-09-19 | $155.01 | $214.67 | 318,800 | — | — |
| 2022-09-16 | $154.83 | $214.42 | 635,700 | — | — |
| 2022-09-15 | $155.76 | $215.71 | 403,600 | — | — |
| 2022-09-14 | $155.92 | $215.93 | 457,800 | — | — |
| 2022-09-13 | $158.49 | $219.49 | 347,600 | — | — |
| 2022-09-12 | $163.49 | $226.42 | 348,000 | — | — |
| 2022-09-09 | $163.70 | $226.71 | 314,500 | — | — |
| 2022-09-08 | $164.42 | $227.70 | 446,200 | — | — |
| 2022-09-07 | $162.17 | $224.59 | 289,700 | — | — |
| 2022-09-06 | $158.66 | $219.73 | 283,100 | — | — |
| 2022-09-02 | $158.90 | $220.06 | 222,600 | — | — |
| 2022-09-01 | $160.00 | $221.58 | 368,300 | — | — |
| 2022-08-31 | $158.49 | $219.49 | 564,400 | — | — |
| 2022-08-30 | $158.17 | $219.05 | 349,400 | — | — |
| 2022-08-29 | $161.05 | $223.04 | 196,500 | — | — |
| 2022-08-26 | $161.55 | $223.73 | 343,500 | — | — |
| 2022-08-25 | $165.77 | $228.63 | 275,200 | — | — |
| 2022-08-24 | $164.50 | $226.88 | 329,400 | — | — |
| 2022-08-23 | $163.97 | $226.15 | 340,600 | — | — |
| 2022-08-22 | $164.84 | $227.35 | 423,800 | — | — |
| 2022-08-19 | $171.85 | $237.02 | 518,700 | — | — |
| 2022-08-18 | $171.78 | $236.92 | 287,100 | — | — |
| 2022-08-17 | $171.54 | $236.59 | 447,800 | — | — |
| 2022-08-16 | $170.23 | $234.78 | 398,000 | — | — |
| 2022-08-15 | $167.26 | $230.69 | 343,700 | — | — |
| 2022-08-12 | $166.28 | $229.34 | 374,000 | — | — |
| 2022-08-11 | $163.44 | $225.42 | 402,100 | — | — |
| 2022-08-10 | $161.91 | $223.31 | 301,600 | — | — |
| 2022-08-09 | $158.12 | $218.08 | 506,600 | — | — |
| 2022-08-08 | $158.07 | $218.01 | 443,800 | — | — |
| 2022-08-05 | $155.29 | $214.18 | 522,500 | — | — |
| 2022-08-04 | $156.24 | $215.49 | 844,400 | — | — |
| 2022-08-03 | $154.10 | $212.54 | 1,091,400 | — | — |
| 2022-08-02 | $171.57 | $236.63 | 483,700 | — | — |
| 2022-08-01 | $174.61 | $240.82 | 415,300 | — | — |
| 2022-07-29 | $175.78 | $242.44 | 446,000 | — | — |
| 2022-07-28 | $172.15 | $237.43 | 321,800 | — | — |
| 2022-07-27 | $172.14 | $237.42 | 758,500 | — | — |
| 2022-07-26 | $171.94 | $237.14 | 307,200 | — | — |
| 2022-07-25 | $171.96 | $237.17 | 169,800 | — | — |
| 2022-07-22 | $169.74 | $234.11 | 226,200 | — | — |
| 2022-07-21 | $168.78 | $232.78 | 231,400 | — | — |
| 2022-07-20 | $168.41 | $232.27 | 295,400 | — | — |
| 2022-07-19 | $168.29 | $232.11 | 255,200 | — | — |
| 2022-07-18 | $164.27 | $226.56 | 368,000 | — | — |
| 2022-07-15 | $166.88 | $230.16 | 338,800 | — | — |
| 2022-07-14 | $167.49 | $231.00 | 333,900 | — | — |
| 2022-07-13 | $174.53 | $240.71 | 373,800 | — | — |
| 2022-07-12 | $173.13 | $238.78 | 384,400 | — | — |
| 2022-07-11 | $177.49 | $244.80 | 533,500 | — | — |
| 2022-07-08 | $175.09 | $241.49 | 395,100 | — | — |
| 2022-07-07 | $175.12 | $241.53 | 381,800 | — | — |
| 2022-07-06 | $174.68 | $240.92 | 481,300 | — | — |
| 2022-07-05 | $172.57 | $238.01 | 316,500 | — | — |
| 2022-07-01 | $175.00 | $241.36 | 275,700 | — | — |
| 2022-06-30 | $172.85 | $238.40 | 458,600 | — | — |
| 2022-06-29 | $170.87 | $235.67 | 342,600 | — | — |
| 2022-06-28 | $173.00 | $238.60 | 376,800 | — | — |
| 2022-06-27 | $173.01 | $238.62 | 427,700 | — | — |
| 2022-06-24 | $172.86 | $238.41 | 804,800 | — | — |
| 2022-06-23 | $169.31 | $233.51 | 842,200 | — | — |
| 2022-06-22 | $171.20 | $236.12 | 492,500 | — | — |
| 2022-06-21 | $171.68 | $236.78 | 513,000 | — | — |
| 2022-06-17 | $169.85 | $234.26 | 1,167,100 | — | — |
| 2022-06-16 | $169.08 | $233.20 | 533,500 | — | — |
| 2022-06-15 | $173.24 | $238.94 | 497,700 | — | — |
| 2022-06-14 | $176.01 | $242.76 | 664,800 | — | — |
| 2022-06-13 | $172.69 | $238.18 | 601,800 | — | — |
| 2022-06-10 | $173.90 | $239.85 | 442,000 | — | — |
| 2022-06-09 | $178.76 | $246.55 | 302,900 | — | — |
| 2022-06-08 | $182.49 | $251.69 | 309,100 | — | — |
| 2022-06-07 | $185.58 | $255.95 | 410,400 | — | — |
| 2022-06-06 | $183.18 | $252.64 | 347,600 | — | — |
| 2022-06-03 | $180.39 | $248.80 | 413,800 | — | — |
| 2022-06-02 | $179.93 | $248.16 | 420,600 | — | — |
| 2022-06-01 | $178.23 | $245.82 | 577,500 | — | — |
| 2022-05-31 | $176.69 | $243.69 | 1,555,900 | — | — |
| 2022-05-27 | $181.41 | $250.20 | 476,200 | — | — |
| 2022-05-26 | $180.05 | $247.39 | 461,000 | — | — |
| 2022-05-25 | $181.27 | $249.07 | 560,500 | — | — |
| 2022-05-24 | $180.75 | $248.35 | 578,100 | — | — |
| 2022-05-23 | $178.49 | $245.25 | 539,800 | — | — |
| 2022-05-20 | $176.17 | $242.06 | 607,100 | — | — |
| 2022-05-19 | $180.44 | $247.93 | 588,600 | — | — |
| 2022-05-18 | $186.85 | $256.73 | 481,800 | — | — |
| 2022-05-17 | $184.44 | $253.42 | 483,800 | — | — |
| 2022-05-16 | $180.48 | $247.98 | 327,400 | — | — |
| 2022-05-13 | $181.62 | $249.55 | 310,200 | — | — |
| 2022-05-12 | $179.35 | $246.43 | 437,900 | — | — |
| 2022-05-11 | $180.52 | $248.04 | 504,700 | — | — |
| 2022-05-10 | $181.80 | $249.79 | 603,500 | — | — |
| 2022-05-09 | $180.97 | $248.65 | 510,200 | — | — |
| 2022-05-06 | $188.58 | $259.11 | 565,200 | — | — |
| 2022-05-05 | $189.43 | $260.28 | 498,300 | — | — |
| 2022-05-04 | $186.87 | $256.76 | 587,200 | — | — |
| 2022-05-03 | $183.08 | $251.55 | 439,500 | — | — |
| 2022-05-02 | $180.84 | $248.48 | 496,000 | — | — |
| 2022-04-29 | $181.88 | $249.90 | 480,500 | — | — |
| 2022-04-28 | $186.22 | $255.87 | 388,600 | — | — |
| 2022-04-27 | $186.02 | $255.59 | 445,600 | — | — |
| 2022-04-26 | $184.89 | $254.04 | 506,200 | — | — |
| 2022-04-25 | $187.16 | $257.16 | 383,700 | — | — |
| 2022-04-22 | $186.57 | $256.35 | 364,800 | — | — |
| 2022-04-21 | $190.33 | $261.51 | 332,000 | — | — |
| 2022-04-20 | $193.12 | $265.35 | 326,100 | — | — |
| 2022-04-19 | $189.52 | $260.40 | 525,400 | — | — |
| 2022-04-18 | $189.32 | $260.13 | 215,700 | — | — |
| 2022-04-14 | $189.30 | $260.10 | 310,400 | — | — |
| 2022-04-13 | $187.77 | $258.00 | 241,800 | — | — |
| 2022-04-12 | $185.98 | $255.54 | 299,300 | — | — |
| 2022-04-11 | $186.85 | $256.73 | 285,500 | — | — |
| 2022-04-08 | $186.20 | $255.84 | 329,100 | — | — |
| 2022-04-07 | $185.74 | $255.21 | 367,700 | — | — |
| 2022-04-06 | $184.56 | $253.59 | 458,800 | — | — |
| 2022-04-05 | $181.87 | $249.89 | 323,600 | — | — |
| 2022-04-04 | $181.80 | $249.79 | 410,900 | — | — |
| 2022-04-01 | $185.42 | $254.77 | 426,500 | — | — |
| 2022-03-31 | $181.83 | $249.84 | 457,500 | — | — |
| 2022-03-30 | $182.17 | $250.30 | 433,400 | — | — |
| 2022-03-29 | $181.31 | $249.12 | 368,700 | — | — |
| 2022-03-28 | $183.67 | $252.36 | 269,000 | — | — |
| 2022-03-25 | $184.48 | $253.48 | 391,800 | — | — |
| 2022-03-24 | $182.87 | $251.26 | 437,500 | — | — |
| 2022-03-23 | $178.97 | $245.91 | 379,000 | — | — |
| 2022-03-22 | $179.61 | $246.79 | 339,500 | — | — |
| 2022-03-21 | $178.18 | $244.82 | 401,300 | — | — |
| 2022-03-18 | $176.42 | $242.40 | 832,800 | — | — |
| 2022-03-17 | $176.11 | $241.98 | 334,600 | — | — |
| 2022-03-16 | $174.36 | $239.57 | 391,700 | — | — |
| 2022-03-15 | $173.51 | $238.40 | 332,500 | — | — |
| 2022-03-14 | $170.64 | $234.46 | 388,000 | — | — |
| 2022-03-11 | $169.95 | $233.51 | 249,100 | — | — |
| 2022-03-10 | $169.40 | $232.76 | 311,700 | — | — |
| 2022-03-09 | $168.77 | $231.89 | 359,100 | — | — |
| 2022-03-08 | $166.19 | $228.35 | 316,300 | — | — |
| 2022-03-07 | $168.25 | $231.18 | 413,300 | — | — |
| 2022-03-04 | $169.39 | $232.74 | 351,400 | — | — |
| 2022-03-03 | $170.60 | $234.41 | 376,700 | — | — |
| 2022-03-02 | $168.88 | $232.04 | 340,100 | — | — |
| 2022-03-01 | $165.12 | $226.88 | 532,500 | — | — |
| 2022-02-28 | $169.71 | $233.18 | 590,800 | — | — |
| 2022-02-25 | $168.41 | $231.40 | 563,300 | — | — |
| 2022-02-24 | $163.50 | $223.72 | 823,600 | — | — |
| 2022-02-23 | $163.60 | $223.85 | 403,700 | — | — |
| 2022-02-22 | $165.12 | $225.93 | 558,900 | — | — |
| 2022-02-18 | $165.54 | $226.51 | 1,474,800 | — | — |
| 2022-02-17 | $166.02 | $227.16 | 539,800 | — | — |
| 2022-02-16 | $167.20 | $228.78 | 462,900 | — | — |
| 2022-02-15 | $165.67 | $226.68 | 551,000 | — | — |
| 2022-02-14 | $161.99 | $221.65 | 626,400 | — | — |
| 2022-02-11 | $161.93 | $221.57 | 508,500 | — | — |
| 2022-02-10 | $162.57 | $222.44 | 561,400 | — | — |
| 2022-02-09 | $166.56 | $227.90 | 836,200 | — | — |
| 2022-02-08 | $156.04 | $213.51 | 715,800 | — | — |
| 2022-02-07 | $152.74 | $208.99 | 450,300 | — | — |
| 2022-02-04 | $153.07 | $209.44 | 477,600 | — | — |
| 2022-02-03 | $151.80 | $207.71 | 322,700 | — | — |
| 2022-02-02 | $152.99 | $209.33 | 372,100 | — | — |
| 2022-02-01 | $151.25 | $206.95 | 490,700 | — | — |
| 2022-01-31 | $152.51 | $208.68 | 349,200 | — | — |
| 2022-01-28 | $151.05 | $206.68 | 408,400 | — | — |
| 2022-01-27 | $148.70 | $203.46 | 405,600 | — | — |
| 2022-01-26 | $150.85 | $206.41 | 609,700 | — | — |
| 2022-01-25 | $149.11 | $204.03 | 528,300 | — | — |
| 2022-01-24 | $149.60 | $204.70 | 1,045,100 | — | — |
| 2022-01-21 | $146.99 | $201.13 | 537,800 | — | — |
| 2022-01-20 | $149.11 | $204.03 | 1,011,600 | — | — |
| 2022-01-19 | $151.53 | $207.34 | 598,700 | — | — |
| 2022-01-18 | $152.64 | $208.86 | 799,200 | — | — |
| 2022-01-14 | $154.89 | $211.93 | 365,900 | — | — |
| 2022-01-13 | $155.95 | $213.39 | 407,600 | — | — |
| 2022-01-12 | $157.08 | $214.93 | 440,100 | — | — |
| 2022-01-11 | $157.47 | $215.46 | 673,000 | — | — |
| 2022-01-10 | $156.35 | $213.93 | 533,600 | — | — |
| 2022-01-07 | $158.74 | $217.20 | 1,323,400 | — | — |
| 2022-01-06 | $155.83 | $213.22 | 633,900 | — | — |
| 2022-01-05 | $156.31 | $213.88 | 330,300 | — | — |
| 2022-01-04 | $157.74 | $215.83 | 434,700 | — | — |
| 2022-01-03 | $156.27 | $213.82 | 297,100 | — | — |