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
- 1997-05-28 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 | $145.67 | $360.62 | 687,800 | — | — |
| 2022-12-29 | $145.20 | $359.46 | 1,560,400 | — | — |
| 2022-12-28 | $143.45 | $352.13 | 711,800 | — | — |
| 2022-12-27 | $146.45 | $359.50 | 590,400 | — | — |
| 2022-12-23 | $147.24 | $361.44 | 383,500 | — | — |
| 2022-12-22 | $146.07 | $358.56 | 488,600 | — | — |
| 2022-12-21 | $146.89 | $360.58 | 831,900 | — | — |
| 2022-12-20 | $144.87 | $355.62 | 1,233,500 | — | — |
| 2022-12-19 | $144.11 | $353.75 | 969,300 | — | — |
| 2022-12-16 | $144.90 | $355.69 | 1,821,600 | — | — |
| 2022-12-15 | $150.39 | $369.17 | 724,500 | — | — |
| 2022-12-14 | $152.97 | $375.50 | 806,500 | — | — |
| 2022-12-13 | $152.70 | $374.84 | 600,600 | — | — |
| 2022-12-12 | $150.07 | $368.38 | 695,300 | — | — |
| 2022-12-09 | $149.26 | $366.40 | 873,300 | — | — |
| 2022-12-08 | $148.66 | $364.92 | 911,200 | — | — |
| 2022-12-07 | $145.52 | $357.21 | 780,900 | — | — |
| 2022-12-06 | $146.49 | $359.60 | 686,400 | — | — |
| 2022-12-05 | $150.58 | $369.64 | 817,100 | — | — |
| 2022-12-02 | $153.32 | $376.36 | 1,231,000 | — | — |
| 2022-12-01 | $154.87 | $380.17 | 624,100 | — | — |
| 2022-11-30 | $155.61 | $381.98 | 1,131,600 | — | — |
| 2022-11-29 | $152.52 | $374.40 | 528,900 | — | — |
| 2022-11-28 | $149.01 | $365.78 | 742,700 | — | — |
| 2022-11-25 | $154.12 | $378.33 | 353,000 | — | — |
| 2022-11-23 | $151.82 | $372.68 | 510,900 | — | — |
| 2022-11-22 | $152.68 | $374.79 | 862,100 | — | — |
| 2022-11-21 | $149.81 | $367.75 | 449,500 | — | — |
| 2022-11-18 | $150.17 | $368.63 | 629,600 | — | — |
| 2022-11-17 | $147.26 | $361.49 | 377,700 | — | — |
| 2022-11-16 | $147.38 | $361.78 | 571,700 | — | — |
| 2022-11-15 | $149.82 | $367.77 | 739,300 | — | — |
| 2022-11-14 | $147.38 | $361.78 | 624,100 | — | — |
| 2022-11-11 | $150.98 | $370.62 | 764,900 | — | — |
| 2022-11-10 | $153.58 | $377.00 | 714,000 | — | — |
| 2022-11-09 | $142.74 | $350.39 | 511,800 | — | — |
| 2022-11-08 | $145.60 | $357.41 | 469,800 | — | — |
| 2022-11-07 | $146.87 | $360.53 | 670,800 | — | — |
| 2022-11-04 | $145.90 | $358.15 | 549,000 | — | — |
| 2022-11-03 | $143.09 | $351.25 | 538,300 | — | — |
| 2022-11-02 | $142.38 | $349.51 | 948,700 | — | — |
| 2022-11-01 | $144.76 | $355.35 | 647,500 | — | — |
| 2022-10-31 | $145.30 | $356.67 | 771,000 | — | — |
| 2022-10-28 | $145.72 | $357.71 | 671,800 | — | — |
| 2022-10-27 | $142.09 | $348.79 | 817,800 | — | — |
| 2022-10-26 | $140.10 | $343.91 | 873,700 | — | — |
| 2022-10-25 | $140.21 | $344.18 | 1,407,300 | — | — |
| 2022-10-24 | $132.80 | $325.99 | 1,268,800 | — | — |
| 2022-10-21 | $132.05 | $324.15 | 813,000 | — | — |
| 2022-10-20 | $129.24 | $317.25 | 718,800 | — | — |
| 2022-10-19 | $130.59 | $320.57 | 755,300 | — | — |
| 2022-10-18 | $133.76 | $328.35 | 763,300 | — | — |
| 2022-10-17 | $134.19 | $329.40 | 965,900 | — | — |
| 2022-10-14 | $131.55 | $322.92 | 992,500 | — | — |
| 2022-10-13 | $134.65 | $330.53 | 696,800 | — | — |
| 2022-10-12 | $133.06 | $326.63 | 733,000 | — | — |
| 2022-10-11 | $134.48 | $330.11 | 850,400 | — | — |
| 2022-10-10 | $132.14 | $324.37 | 784,600 | — | — |
| 2022-10-07 | $134.74 | $330.75 | 822,000 | — | — |
| 2022-10-06 | $139.33 | $342.02 | 810,600 | — | — |
| 2022-10-05 | $141.35 | $346.98 | 796,400 | — | — |
| 2022-10-04 | $145.55 | $357.29 | 817,100 | — | — |
| 2022-10-03 | $144.09 | $353.70 | 998,200 | — | — |
| 2022-09-30 | $140.19 | $344.13 | 1,369,400 | — | — |
| 2022-09-29 | $138.44 | $339.84 | 1,072,500 | — | — |
| 2022-09-28 | $141.22 | $343.76 | 982,300 | — | — |
| 2022-09-27 | $137.93 | $335.75 | 1,015,700 | — | — |
| 2022-09-26 | $139.46 | $339.48 | 1,262,100 | — | — |
| 2022-09-23 | $143.05 | $348.22 | 1,128,600 | — | — |
| 2022-09-22 | $142.07 | $345.83 | 823,400 | — | — |
| 2022-09-21 | $141.24 | $343.81 | 733,800 | — | — |
| 2022-09-20 | $144.74 | $352.33 | 563,700 | — | — |
| 2022-09-19 | $149.02 | $362.75 | 765,200 | — | — |
| 2022-09-16 | $150.66 | $366.74 | 1,332,700 | — | — |
| 2022-09-15 | $150.89 | $367.30 | 574,300 | — | — |
| 2022-09-14 | $151.99 | $369.98 | 685,200 | — | — |
| 2022-09-13 | $153.73 | $374.21 | 732,500 | — | — |
| 2022-09-12 | $160.28 | $390.16 | 555,200 | — | — |
| 2022-09-09 | $158.84 | $386.65 | 671,900 | — | — |
| 2022-09-08 | $156.94 | $382.03 | 636,100 | — | — |
| 2022-09-07 | $154.34 | $375.70 | 557,900 | — | — |
| 2022-09-06 | $152.67 | $371.63 | 565,500 | — | — |
| 2022-09-02 | $150.39 | $366.08 | 748,700 | — | — |
| 2022-09-01 | $151.75 | $369.40 | 1,189,700 | — | — |
| 2022-08-31 | $153.40 | $373.41 | 1,309,000 | — | — |
| 2022-08-30 | $153.98 | $374.82 | 573,500 | — | — |
| 2022-08-29 | $155.71 | $379.03 | 527,000 | — | — |
| 2022-08-26 | $158.00 | $384.61 | 700,500 | — | — |
| 2022-08-25 | $161.95 | $394.22 | 931,300 | — | — |
| 2022-08-24 | $159.35 | $387.90 | 745,100 | — | — |
| 2022-08-23 | $157.68 | $383.83 | 803,200 | — | — |
| 2022-08-22 | $160.18 | $389.92 | 857,500 | — | — |
| 2022-08-19 | $163.15 | $397.15 | 2,174,800 | — | — |
| 2022-08-18 | $165.86 | $403.74 | 940,200 | — | — |
| 2022-08-17 | $170.73 | $415.60 | 1,103,400 | — | — |
| 2022-08-16 | $171.58 | $417.67 | 613,500 | — | — |
| 2022-08-15 | $170.04 | $413.92 | 552,200 | — | — |
| 2022-08-12 | $170.09 | $414.04 | 655,200 | — | — |
| 2022-08-11 | $166.97 | $406.44 | 790,400 | — | — |
| 2022-08-10 | $166.56 | $405.45 | 800,300 | — | — |
| 2022-08-09 | $162.05 | $394.47 | 694,600 | — | — |
| 2022-08-08 | $162.52 | $395.61 | 732,500 | — | — |
| 2022-08-05 | $159.78 | $388.94 | 527,600 | — | — |
| 2022-08-04 | $159.91 | $389.26 | 781,300 | — | — |
| 2022-08-03 | $159.37 | $387.94 | 844,200 | — | — |
| 2022-08-02 | $159.67 | $388.67 | 1,561,500 | — | — |
| 2022-08-01 | $164.32 | $399.99 | 1,073,300 | — | — |
| 2022-07-29 | $165.78 | $403.55 | 1,013,900 | — | — |
| 2022-07-28 | $163.20 | $397.27 | 1,492,100 | — | — |
| 2022-07-27 | $158.27 | $385.27 | 1,166,000 | — | — |
| 2022-07-26 | $156.49 | $380.93 | 1,562,400 | — | — |
| 2022-07-25 | $150.29 | $365.84 | 803,700 | — | — |
| 2022-07-22 | $150.22 | $365.67 | 1,051,000 | — | — |
| 2022-07-21 | $148.19 | $360.73 | 1,596,600 | — | — |
| 2022-07-20 | $147.80 | $359.78 | 1,389,900 | — | — |
| 2022-07-19 | $146.56 | $356.76 | 1,193,500 | — | — |
| 2022-07-18 | $141.86 | $345.32 | 965,400 | — | — |
| 2022-07-15 | $142.81 | $347.63 | 844,100 | — | — |
| 2022-07-14 | $137.41 | $334.49 | 1,096,200 | — | — |
| 2022-07-13 | $140.68 | $342.45 | 1,225,400 | — | — |
| 2022-07-12 | $143.21 | $348.61 | 998,200 | — | — |
| 2022-07-11 | $143.47 | $349.24 | 714,200 | — | — |
| 2022-07-08 | $146.35 | $356.25 | 1,068,200 | — | — |
| 2022-07-07 | $149.61 | $364.19 | 1,077,600 | — | — |
| 2022-07-06 | $150.02 | $365.18 | 781,100 | — | — |
| 2022-07-05 | $149.32 | $363.48 | 725,800 | — | — |
| 2022-07-01 | $148.13 | $360.58 | 683,400 | — | — |
| 2022-06-30 | $145.03 | $353.04 | 1,357,200 | — | — |
| 2022-06-29 | $144.54 | $351.84 | 907,600 | — | — |
| 2022-06-28 | $144.50 | $348.87 | 1,403,300 | — | — |
| 2022-06-27 | $145.66 | $351.68 | 1,723,300 | — | — |
| 2022-06-24 | $143.53 | $346.53 | 1,857,300 | — | — |
| 2022-06-23 | $137.95 | $333.06 | 1,364,700 | — | — |
| 2022-06-22 | $133.39 | $322.05 | 1,864,900 | — | — |
| 2022-06-21 | $131.62 | $317.78 | 1,711,300 | — | — |
| 2022-06-17 | $131.78 | $318.16 | 3,789,300 | — | — |
| 2022-06-16 | $130.54 | $315.17 | 1,289,000 | — | — |
| 2022-06-15 | $135.73 | $327.70 | 1,364,500 | — | — |
| 2022-06-14 | $135.37 | $326.83 | 2,055,300 | — | — |
| 2022-06-13 | $136.71 | $330.07 | 1,375,400 | — | — |
| 2022-06-10 | $146.29 | $353.20 | 981,100 | — | — |
| 2022-06-09 | $150.47 | $363.29 | 1,104,400 | — | — |
| 2022-06-08 | $156.08 | $376.83 | 980,800 | — | — |
| 2022-06-07 | $164.32 | $396.73 | 1,009,900 | — | — |
| 2022-06-06 | $162.57 | $392.50 | 881,400 | — | — |
| 2022-06-03 | $163.37 | $394.43 | 528,900 | — | — |
| 2022-06-02 | $166.65 | $402.35 | 576,200 | — | — |
| 2022-06-01 | $163.81 | $395.50 | 897,400 | — | — |
| 2022-05-31 | $165.95 | $400.66 | 1,519,900 | — | — |
| 2022-05-27 | $168.59 | $407.04 | 723,300 | — | — |
| 2022-05-26 | $163.30 | $394.26 | 1,269,600 | — | — |
| 2022-05-25 | $160.28 | $386.97 | 1,049,100 | — | — |
| 2022-05-24 | $160.25 | $386.90 | 1,091,700 | — | — |
| 2022-05-23 | $160.71 | $388.01 | 738,500 | — | — |
| 2022-05-20 | $159.71 | $385.60 | 1,603,900 | — | — |
| 2022-05-19 | $157.82 | $381.03 | 1,123,700 | — | — |
| 2022-05-18 | $158.00 | $381.47 | 866,100 | — | — |
| 2022-05-17 | $165.54 | $399.67 | 1,064,800 | — | — |
| 2022-05-16 | $164.95 | $398.25 | 700,000 | — | — |
| 2022-05-13 | $166.45 | $401.87 | 1,426,000 | — | — |
| 2022-05-12 | $161.96 | $391.03 | 1,338,200 | — | — |
| 2022-05-11 | $161.72 | $390.45 | 1,340,600 | — | — |
| 2022-05-10 | $163.16 | $393.93 | 1,180,200 | — | — |
| 2022-05-09 | $167.27 | $403.85 | 1,241,400 | — | — |
| 2022-05-06 | $176.68 | $426.57 | 727,400 | — | — |
| 2022-05-05 | $179.18 | $432.60 | 928,300 | — | — |
| 2022-05-04 | $184.31 | $444.99 | 787,300 | — | — |
| 2022-05-03 | $180.51 | $435.82 | 843,500 | — | — |
| 2022-05-02 | $178.15 | $430.12 | 1,073,200 | — | — |
| 2022-04-29 | $182.16 | $439.80 | 1,381,200 | — | — |
| 2022-04-28 | $190.44 | $459.79 | 800,500 | — | — |
| 2022-04-27 | $187.38 | $452.40 | 951,700 | — | — |
| 2022-04-26 | $190.60 | $460.18 | 907,300 | — | — |
| 2022-04-25 | $193.00 | $465.97 | 1,264,800 | — | — |
| 2022-04-22 | $195.78 | $472.68 | 735,100 | — | — |
| 2022-04-21 | $199.66 | $482.05 | 917,000 | — | — |
| 2022-04-20 | $200.99 | $485.26 | 756,200 | — | — |
| 2022-04-19 | $197.55 | $476.96 | 620,100 | — | — |
| 2022-04-18 | $194.15 | $468.75 | 485,200 | — | — |
| 2022-04-14 | $196.18 | $473.65 | 797,600 | — | — |
| 2022-04-13 | $198.30 | $478.77 | 716,000 | — | — |
| 2022-04-12 | $197.44 | $476.69 | 857,800 | — | — |
| 2022-04-11 | $198.55 | $479.37 | 1,034,400 | — | — |
| 2022-04-08 | $202.89 | $489.85 | 662,900 | — | — |
| 2022-04-07 | $203.56 | $491.47 | 933,900 | — | — |
| 2022-04-06 | $206.25 | $497.96 | 778,400 | — | — |
| 2022-04-05 | $202.74 | $489.49 | 802,700 | — | — |
| 2022-04-04 | $203.10 | $490.36 | 626,200 | — | — |
| 2022-04-01 | $205.97 | $497.29 | 705,300 | — | — |
| 2022-03-31 | $201.25 | $485.89 | 1,303,300 | — | — |
| 2022-03-30 | $202.08 | $487.89 | 721,600 | — | — |
| 2022-03-29 | $202.64 | $486.47 | 1,103,000 | — | — |
| 2022-03-28 | $196.70 | $472.21 | 768,100 | — | — |
| 2022-03-25 | $195.00 | $468.13 | 717,600 | — | — |
| 2022-03-24 | $191.87 | $460.61 | 521,000 | — | — |
| 2022-03-23 | $190.26 | $456.75 | 709,400 | — | — |
| 2022-03-22 | $193.26 | $463.95 | 886,300 | — | — |
| 2022-03-21 | $193.54 | $464.62 | 732,900 | — | — |
| 2022-03-18 | $195.64 | $469.66 | 3,460,100 | — | — |
| 2022-03-17 | $194.02 | $465.77 | 626,100 | — | — |
| 2022-03-16 | $191.62 | $460.01 | 1,023,100 | — | — |
| 2022-03-15 | $190.76 | $457.95 | 703,100 | — | — |
| 2022-03-14 | $188.43 | $452.36 | 716,700 | — | — |
| 2022-03-11 | $188.43 | $452.36 | 928,000 | — | — |
| 2022-03-10 | $191.38 | $459.44 | 861,500 | — | — |
| 2022-03-09 | $192.21 | $461.43 | 825,900 | — | — |
| 2022-03-08 | $190.80 | $458.05 | 1,164,000 | — | — |
| 2022-03-07 | $189.44 | $454.78 | 832,500 | — | — |
| 2022-03-04 | $194.66 | $467.31 | 801,500 | — | — |
| 2022-03-03 | $192.20 | $461.41 | 780,300 | — | — |
| 2022-03-02 | $189.64 | $455.26 | 911,100 | — | — |
| 2022-03-01 | $187.81 | $450.87 | 1,540,900 | — | — |
| 2022-02-28 | $189.40 | $454.68 | 1,300,100 | — | — |
| 2022-02-25 | $193.68 | $464.96 | 890,000 | — | — |
| 2022-02-24 | $190.09 | $456.34 | 1,269,500 | — | — |
| 2022-02-23 | $185.75 | $445.92 | 1,091,800 | — | — |
| 2022-02-22 | $187.58 | $450.31 | 1,222,200 | — | — |
| 2022-02-18 | $185.61 | $445.59 | 785,800 | — | — |
| 2022-02-17 | $186.01 | $446.55 | 976,200 | — | — |
| 2022-02-16 | $187.09 | $449.14 | 600,600 | — | — |
| 2022-02-15 | $185.18 | $444.55 | 733,700 | — | — |
| 2022-02-14 | $183.62 | $440.81 | 823,000 | — | — |
| 2022-02-11 | $185.65 | $445.68 | 1,298,200 | — | — |
| 2022-02-10 | $185.21 | $444.63 | 1,664,000 | — | — |
| 2022-02-09 | $191.15 | $458.89 | 982,900 | — | — |
| 2022-02-08 | $186.95 | $448.80 | 957,800 | — | — |
| 2022-02-07 | $187.56 | $450.27 | 1,124,500 | — | — |
| 2022-02-04 | $190.61 | $457.59 | 852,100 | — | — |
| 2022-02-03 | $191.79 | $460.42 | 962,800 | — | — |
| 2022-02-02 | $196.92 | $472.74 | 849,100 | — | — |
| 2022-02-01 | $195.28 | $468.80 | 1,100,600 | — | — |
| 2022-01-31 | $194.84 | $467.74 | 1,422,000 | — | — |
| 2022-01-28 | $189.56 | $455.07 | 1,383,300 | — | — |
| 2022-01-27 | $185.54 | $445.42 | 1,186,300 | — | — |
| 2022-01-26 | $189.72 | $455.45 | 1,059,200 | — | — |
| 2022-01-25 | $194.16 | $466.11 | 1,268,700 | — | — |
| 2022-01-24 | $195.26 | $468.75 | 1,421,200 | — | — |
| 2022-01-21 | $196.58 | $471.92 | 1,325,300 | — | — |
| 2022-01-20 | $198.33 | $476.12 | 1,006,000 | — | — |
| 2022-01-19 | $206.34 | $495.35 | 824,800 | — | — |
| 2022-01-18 | $207.39 | $497.87 | 686,000 | — | — |
| 2022-01-14 | $210.28 | $504.81 | 1,505,000 | — | — |
| 2022-01-13 | $209.87 | $503.83 | 671,500 | — | — |
| 2022-01-12 | $209.97 | $504.07 | 534,600 | — | — |
| 2022-01-11 | $208.62 | $500.82 | 923,300 | — | — |
| 2022-01-10 | $207.82 | $498.90 | 1,156,100 | — | — |
| 2022-01-07 | $209.00 | $501.74 | 1,322,800 | — | — |
| 2022-01-06 | $209.84 | $503.75 | 1,805,000 | — | — |
| 2022-01-05 | $206.65 | $496.10 | 4,849,000 | — | — |
| 2022-01-04 | $220.82 | $530.11 | 565,000 | — | — |
| 2022-01-03 | $219.83 | $527.74 | 769,800 | — | — |