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
- 1997-11-21 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 | $158.43 | $163.53 | 187,200 | — | — |
| 2022-12-29 | $160.53 | $165.70 | 179,800 | — | — |
| 2022-12-28 | $156.10 | $161.12 | 217,900 | — | — |
| 2022-12-27 | $156.94 | $161.99 | 213,900 | — | — |
| 2022-12-23 | $156.92 | $161.97 | 176,600 | — | — |
| 2022-12-22 | $155.33 | $160.33 | 177,000 | — | — |
| 2022-12-21 | $157.09 | $162.15 | 366,500 | — | — |
| 2022-12-20 | $153.48 | $158.42 | 253,600 | — | — |
| 2022-12-19 | $151.34 | $156.21 | 358,900 | — | — |
| 2022-12-16 | $154.97 | $159.96 | 637,100 | — | — |
| 2022-12-15 | $154.53 | $159.50 | 184,100 | — | — |
| 2022-12-14 | $157.11 | $162.17 | 310,100 | — | — |
| 2022-12-13 | $157.60 | $162.67 | 577,600 | — | — |
| 2022-12-12 | $155.20 | $160.19 | 389,700 | — | — |
| 2022-12-09 | $154.75 | $159.73 | 215,100 | — | — |
| 2022-12-08 | $157.15 | $162.21 | 175,500 | — | — |
| 2022-12-07 | $157.96 | $163.04 | 286,400 | — | — |
| 2022-12-06 | $157.99 | $163.07 | 408,100 | — | — |
| 2022-12-05 | $160.63 | $165.80 | 147,800 | — | — |
| 2022-12-02 | $162.48 | $167.71 | 206,300 | — | — |
| 2022-12-01 | $162.60 | $167.83 | 228,600 | — | — |
| 2022-11-30 | $160.42 | $165.58 | 403,400 | — | — |
| 2022-11-29 | $158.36 | $163.46 | 365,700 | — | — |
| 2022-11-28 | $155.11 | $160.10 | 226,700 | — | — |
| 2022-11-25 | $156.88 | $161.93 | 98,300 | — | — |
| 2022-11-23 | $156.74 | $161.78 | 144,000 | — | — |
| 2022-11-22 | $156.84 | $161.89 | 222,000 | — | — |
| 2022-11-21 | $155.43 | $160.43 | 222,700 | — | — |
| 2022-11-18 | $153.87 | $158.82 | 284,100 | — | — |
| 2022-11-17 | $155.30 | $160.30 | 227,700 | — | — |
| 2022-11-16 | $155.00 | $159.99 | 264,200 | — | — |
| 2022-11-15 | $156.13 | $161.14 | 295,500 | — | — |
| 2022-11-14 | $152.50 | $157.40 | 335,300 | — | — |
| 2022-11-11 | $153.93 | $158.87 | 656,700 | — | — |
| 2022-11-10 | $157.17 | $162.22 | 661,200 | — | — |
| 2022-11-09 | $141.44 | $145.98 | 393,600 | — | — |
| 2022-11-08 | $143.68 | $148.29 | 452,300 | — | — |
| 2022-11-07 | $138.00 | $142.43 | 684,700 | — | — |
| 2022-11-04 | $123.91 | $127.89 | 373,000 | — | — |
| 2022-11-03 | $121.00 | $124.89 | 183,700 | — | — |
| 2022-11-02 | $123.78 | $127.76 | 135,200 | — | — |
| 2022-11-01 | $126.57 | $130.63 | 171,200 | — | — |
| 2022-10-31 | $124.16 | $128.15 | 380,000 | — | — |
| 2022-10-28 | $127.14 | $131.22 | 342,900 | — | — |
| 2022-10-27 | $124.92 | $128.93 | 267,500 | — | — |
| 2022-10-26 | $123.85 | $127.83 | 334,100 | — | — |
| 2022-10-25 | $124.69 | $128.69 | 265,000 | — | — |
| 2022-10-24 | $120.38 | $124.25 | 259,200 | — | — |
| 2022-10-21 | $119.13 | $122.96 | 240,900 | — | — |
| 2022-10-20 | $115.50 | $119.21 | 144,500 | — | — |
| 2022-10-19 | $117.80 | $121.58 | 223,300 | — | — |
| 2022-10-18 | $119.96 | $123.81 | 265,200 | — | — |
| 2022-10-17 | $118.47 | $122.27 | 250,600 | — | — |
| 2022-10-14 | $114.47 | $118.15 | 262,500 | — | — |
| 2022-10-13 | $116.75 | $120.50 | 217,200 | — | — |
| 2022-10-12 | $112.88 | $116.51 | 212,200 | — | — |
| 2022-10-11 | $114.53 | $118.21 | 240,900 | — | — |
| 2022-10-10 | $118.64 | $122.45 | 451,200 | — | — |
| 2022-10-07 | $118.33 | $122.13 | 468,600 | — | — |
| 2022-10-06 | $120.42 | $124.29 | 202,500 | — | — |
| 2022-10-05 | $120.83 | $124.71 | 178,200 | — | — |
| 2022-10-04 | $121.89 | $125.80 | 377,000 | — | — |
| 2022-10-03 | $116.39 | $120.13 | 417,900 | — | — |
| 2022-09-30 | $111.85 | $115.44 | 467,500 | — | — |
| 2022-09-29 | $113.39 | $117.03 | 258,600 | — | — |
| 2022-09-28 | $115.28 | $118.98 | 212,500 | — | — |
| 2022-09-27 | $113.54 | $117.19 | 233,700 | — | — |
| 2022-09-26 | $114.25 | $117.92 | 329,400 | — | — |
| 2022-09-23 | $115.63 | $119.34 | 282,200 | — | — |
| 2022-09-22 | $118.27 | $122.07 | 373,200 | — | — |
| 2022-09-21 | $120.59 | $124.46 | 226,800 | — | — |
| 2022-09-20 | $122.01 | $125.93 | 210,200 | — | — |
| 2022-09-19 | $125.00 | $129.01 | 324,400 | — | — |
| 2022-09-16 | $122.12 | $126.04 | 577,600 | — | — |
| 2022-09-15 | $124.80 | $128.81 | 219,300 | — | — |
| 2022-09-14 | $125.78 | $129.82 | 278,900 | — | — |
| 2022-09-13 | $127.82 | $131.92 | 412,600 | — | — |
| 2022-09-12 | $133.64 | $137.93 | 234,800 | — | — |
| 2022-09-09 | $132.48 | $136.73 | 214,700 | — | — |
| 2022-09-08 | $130.41 | $134.60 | 173,700 | — | — |
| 2022-09-07 | $128.11 | $132.22 | 151,800 | — | — |
| 2022-09-06 | $125.00 | $129.01 | 193,000 | — | — |
| 2022-09-02 | $125.28 | $129.30 | 193,400 | — | — |
| 2022-09-01 | $126.68 | $130.75 | 205,200 | — | — |
| 2022-08-31 | $127.36 | $131.45 | 177,100 | — | — |
| 2022-08-30 | $127.46 | $131.55 | 205,000 | — | — |
| 2022-08-29 | $128.49 | $132.62 | 146,400 | — | — |
| 2022-08-26 | $130.54 | $134.73 | 200,700 | — | — |
| 2022-08-25 | $135.78 | $140.14 | 167,800 | — | — |
| 2022-08-24 | $133.17 | $137.45 | 163,900 | — | — |
| 2022-08-23 | $133.19 | $137.47 | 127,700 | — | — |
| 2022-08-22 | $133.74 | $138.04 | 162,200 | — | — |
| 2022-08-19 | $136.71 | $141.10 | 371,000 | — | — |
| 2022-08-18 | $141.95 | $146.51 | 231,500 | — | — |
| 2022-08-17 | $139.94 | $144.43 | 302,300 | — | — |
| 2022-08-16 | $140.56 | $145.07 | 171,000 | — | — |
| 2022-08-15 | $139.84 | $144.33 | 184,300 | — | — |
| 2022-08-12 | $139.85 | $144.34 | 179,800 | — | — |
| 2022-08-11 | $136.27 | $140.65 | 222,400 | — | — |
| 2022-08-10 | $135.25 | $139.59 | 233,000 | — | — |
| 2022-08-09 | $130.23 | $134.40 | 209,800 | — | — |
| 2022-08-08 | $131.48 | $135.69 | 197,200 | — | — |
| 2022-08-05 | $129.81 | $133.97 | 236,300 | — | — |
| 2022-08-04 | $130.76 | $134.95 | 197,300 | — | — |
| 2022-08-03 | $131.86 | $136.08 | 456,400 | — | — |
| 2022-08-02 | $128.32 | $132.43 | 537,100 | — | — |
| 2022-08-01 | $129.51 | $133.66 | 790,700 | — | — |
| 2022-07-29 | $126.38 | $130.43 | 393,100 | — | — |
| 2022-07-28 | $125.60 | $129.62 | 316,400 | — | — |
| 2022-07-27 | $123.43 | $127.38 | 185,000 | — | — |
| 2022-07-26 | $118.95 | $122.76 | 179,500 | — | — |
| 2022-07-25 | $121.54 | $125.43 | 187,700 | — | — |
| 2022-07-22 | $120.71 | $124.58 | 191,000 | — | — |
| 2022-07-21 | $121.57 | $125.46 | 222,200 | — | — |
| 2022-07-20 | $121.91 | $125.82 | 174,000 | — | — |
| 2022-07-19 | $120.45 | $124.31 | 205,500 | — | — |
| 2022-07-18 | $114.77 | $118.45 | 189,400 | — | — |
| 2022-07-15 | $116.59 | $120.33 | 162,900 | — | — |
| 2022-07-14 | $112.88 | $116.50 | 218,600 | — | — |
| 2022-07-13 | $113.09 | $116.71 | 191,500 | — | — |
| 2022-07-12 | $114.96 | $118.64 | 268,300 | — | — |
| 2022-07-11 | $115.11 | $118.80 | 150,900 | — | — |
| 2022-07-08 | $119.66 | $123.49 | 166,900 | — | — |
| 2022-07-07 | $122.80 | $126.73 | 252,100 | — | — |
| 2022-07-06 | $118.97 | $122.78 | 235,300 | — | — |
| 2022-07-05 | $120.13 | $123.98 | 220,700 | — | — |
| 2022-07-01 | $117.81 | $121.58 | 136,200 | — | — |
| 2022-06-30 | $116.60 | $120.34 | 235,500 | — | — |
| 2022-06-29 | $117.88 | $121.66 | 257,300 | — | — |
| 2022-06-28 | $122.29 | $126.21 | 214,300 | — | — |
| 2022-06-27 | $122.48 | $126.40 | 208,500 | — | — |
| 2022-06-24 | $124.04 | $128.01 | 395,200 | — | — |
| 2022-06-23 | $118.54 | $122.34 | 170,500 | — | — |
| 2022-06-22 | $116.92 | $120.67 | 241,100 | — | — |
| 2022-06-21 | $117.63 | $121.40 | 263,200 | — | — |
| 2022-06-17 | $115.15 | $118.84 | 759,900 | — | — |
| 2022-06-16 | $113.52 | $117.16 | 425,400 | — | — |
| 2022-06-15 | $120.23 | $124.08 | 224,200 | — | — |
| 2022-06-14 | $118.13 | $121.91 | 302,500 | — | — |
| 2022-06-13 | $118.66 | $122.46 | 417,700 | — | — |
| 2022-06-10 | $126.47 | $130.52 | 306,800 | — | — |
| 2022-06-09 | $133.95 | $138.24 | 305,200 | — | — |
| 2022-06-08 | $135.46 | $139.80 | 333,900 | — | — |
| 2022-06-07 | $138.37 | $142.80 | 273,900 | — | — |
| 2022-06-06 | $136.21 | $140.57 | 220,100 | — | — |
| 2022-06-03 | $133.63 | $137.91 | 145,600 | — | — |
| 2022-06-02 | $134.49 | $138.80 | 170,900 | — | — |
| 2022-06-01 | $131.52 | $135.73 | 193,800 | — | — |
| 2022-05-31 | $133.62 | $137.90 | 205,600 | — | — |
| 2022-05-27 | $134.28 | $138.58 | 133,900 | — | — |
| 2022-05-26 | $132.56 | $136.81 | 129,800 | — | — |
| 2022-05-25 | $127.79 | $131.88 | 144,400 | — | — |
| 2022-05-24 | $124.55 | $128.54 | 164,700 | — | — |
| 2022-05-23 | $126.95 | $131.02 | 190,400 | — | — |
| 2022-05-20 | $127.35 | $131.43 | 228,200 | — | — |
| 2022-05-19 | $124.53 | $128.52 | 271,900 | — | — |
| 2022-05-18 | $124.44 | $128.43 | 174,800 | — | — |
| 2022-05-17 | $129.00 | $133.13 | 156,500 | — | — |
| 2022-05-16 | $123.30 | $127.25 | 152,100 | — | — |
| 2022-05-13 | $124.85 | $128.85 | 183,700 | — | — |
| 2022-05-12 | $119.42 | $123.25 | 333,200 | — | — |
| 2022-05-11 | $118.18 | $121.97 | 275,800 | — | — |
| 2022-05-10 | $123.27 | $127.21 | 289,100 | — | — |
| 2022-05-09 | $124.98 | $128.97 | 234,800 | — | — |
| 2022-05-06 | $129.00 | $133.12 | 284,400 | — | — |
| 2022-05-05 | $131.17 | $135.36 | 486,200 | — | — |
| 2022-05-04 | $136.02 | $140.37 | 270,000 | — | — |
| 2022-05-03 | $130.10 | $134.26 | 272,100 | — | — |
| 2022-05-02 | $130.13 | $134.29 | 547,600 | — | — |
| 2022-04-29 | $125.57 | $129.58 | 433,600 | — | — |
| 2022-04-28 | $132.03 | $136.25 | 261,800 | — | — |
| 2022-04-27 | $129.54 | $133.68 | 244,700 | — | — |
| 2022-04-26 | $128.28 | $132.38 | 315,900 | — | — |
| 2022-04-25 | $134.62 | $138.92 | 199,500 | — | — |
| 2022-04-22 | $133.09 | $137.34 | 230,400 | — | — |
| 2022-04-21 | $135.31 | $139.63 | 198,200 | — | — |
| 2022-04-20 | $140.03 | $144.50 | 180,700 | — | — |
| 2022-04-19 | $137.85 | $142.25 | 263,000 | — | — |
| 2022-04-18 | $132.04 | $136.26 | 255,300 | — | — |
| 2022-04-14 | $130.26 | $134.42 | 239,700 | — | — |
| 2022-04-13 | $134.96 | $139.27 | 223,700 | — | — |
| 2022-04-12 | $131.57 | $135.77 | 389,200 | — | — |
| 2022-04-11 | $134.16 | $138.45 | 261,900 | — | — |
| 2022-04-08 | $133.59 | $137.86 | 345,000 | — | — |
| 2022-04-07 | $135.03 | $139.34 | 251,300 | — | — |
| 2022-04-06 | $135.71 | $140.05 | 288,800 | — | — |
| 2022-04-05 | $139.68 | $144.14 | 331,000 | — | — |
| 2022-04-04 | $143.89 | $148.49 | 141,500 | — | — |
| 2022-04-01 | $144.47 | $149.09 | 271,000 | — | — |
| 2022-03-31 | $140.95 | $145.45 | 347,200 | — | — |
| 2022-03-30 | $146.07 | $150.74 | 282,800 | — | — |
| 2022-03-29 | $146.71 | $151.40 | 208,200 | — | — |
| 2022-03-28 | $142.82 | $147.38 | 111,900 | — | — |
| 2022-03-25 | $143.22 | $147.80 | 172,800 | — | — |
| 2022-03-24 | $140.66 | $145.15 | 216,100 | — | — |
| 2022-03-23 | $139.74 | $144.21 | 151,400 | — | — |
| 2022-03-22 | $143.53 | $148.12 | 626,800 | — | — |
| 2022-03-21 | $142.25 | $146.80 | 242,500 | — | — |
| 2022-03-18 | $142.67 | $147.23 | 555,000 | — | — |
| 2022-03-17 | $144.95 | $149.58 | 341,300 | — | — |
| 2022-03-16 | $141.34 | $145.86 | 418,500 | — | — |
| 2022-03-15 | $130.26 | $134.42 | 189,700 | — | — |
| 2022-03-14 | $128.08 | $132.17 | 191,000 | — | — |
| 2022-03-11 | $127.46 | $131.53 | 137,000 | — | — |
| 2022-03-10 | $128.01 | $132.10 | 211,000 | — | — |
| 2022-03-09 | $130.42 | $134.59 | 251,200 | — | — |
| 2022-03-08 | $123.10 | $127.03 | 296,400 | — | — |
| 2022-03-07 | $122.48 | $126.39 | 271,200 | — | — |
| 2022-03-04 | $129.17 | $133.30 | 196,300 | — | — |
| 2022-03-03 | $133.16 | $137.41 | 203,900 | — | — |
| 2022-03-02 | $136.15 | $140.50 | 271,900 | — | — |
| 2022-03-01 | $129.94 | $134.09 | 364,000 | — | — |
| 2022-02-28 | $138.36 | $142.78 | 317,500 | — | — |
| 2022-02-25 | $141.76 | $146.29 | 203,800 | — | — |
| 2022-02-24 | $136.81 | $141.18 | 259,900 | — | — |
| 2022-02-23 | $134.58 | $138.88 | 225,600 | — | — |
| 2022-02-22 | $137.64 | $142.04 | 227,300 | — | — |
| 2022-02-18 | $141.54 | $146.06 | 206,000 | — | — |
| 2022-02-17 | $141.30 | $145.81 | 206,300 | — | — |
| 2022-02-16 | $147.65 | $152.37 | 183,300 | — | — |
| 2022-02-15 | $144.83 | $149.45 | 625,600 | — | — |
| 2022-02-14 | $140.94 | $145.43 | 232,600 | — | — |
| 2022-02-11 | $142.48 | $147.02 | 184,100 | — | — |
| 2022-02-10 | $146.62 | $151.29 | 273,400 | — | — |
| 2022-02-09 | $148.11 | $152.83 | 253,900 | — | — |
| 2022-02-08 | $147.24 | $151.93 | 291,600 | — | — |
| 2022-02-07 | $146.12 | $150.78 | 378,200 | — | — |
| 2022-02-04 | $146.61 | $151.28 | 224,200 | — | — |
| 2022-02-03 | $144.13 | $148.72 | 241,100 | — | — |
| 2022-02-02 | $148.70 | $153.44 | 238,100 | — | — |
| 2022-02-01 | $147.91 | $152.63 | 365,100 | — | — |
| 2022-01-31 | $146.21 | $150.87 | 555,100 | — | — |
| 2022-01-28 | $140.65 | $145.13 | 259,300 | — | — |
| 2022-01-27 | $138.44 | $142.85 | 274,500 | — | — |
| 2022-01-26 | $140.87 | $145.36 | 257,900 | — | — |
| 2022-01-25 | $140.24 | $144.71 | 467,900 | — | — |
| 2022-01-24 | $139.00 | $143.43 | 681,800 | — | — |
| 2022-01-21 | $140.60 | $145.08 | 229,300 | — | — |
| 2022-01-20 | $147.13 | $151.82 | 220,400 | — | — |
| 2022-01-19 | $148.39 | $153.12 | 227,900 | — | — |
| 2022-01-18 | $152.54 | $157.40 | 231,000 | — | — |
| 2022-01-14 | $156.50 | $161.49 | 130,100 | — | — |
| 2022-01-13 | $158.11 | $163.15 | 184,900 | — | — |
| 2022-01-12 | $161.61 | $166.76 | 191,600 | — | — |
| 2022-01-11 | $165.02 | $170.28 | 113,700 | — | — |
| 2022-01-10 | $160.52 | $165.64 | 140,700 | — | — |
| 2022-01-07 | $164.01 | $169.24 | 149,600 | — | — |
| 2022-01-06 | $161.87 | $167.03 | 166,200 | — | — |
| 2022-01-05 | $160.35 | $165.46 | 320,800 | — | — |
| 2022-01-04 | $166.83 | $172.15 | 229,900 | — | — |
| 2022-01-03 | $162.38 | $167.56 | 207,600 | — | — |