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
- 2008-04-23 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 | $152.42 | $218.81 | 550,700 | — | — |
| 2022-12-29 | $154.78 | $222.19 | 476,700 | — | — |
| 2022-12-28 | $153.12 | $219.81 | 580,600 | — | — |
| 2022-12-27 | $154.28 | $221.48 | 392,800 | — | — |
| 2022-12-23 | $153.02 | $219.67 | 440,300 | — | — |
| 2022-12-22 | $151.93 | $218.10 | 539,600 | — | — |
| 2022-12-21 | $152.53 | $218.96 | 598,700 | — | — |
| 2022-12-20 | $150.26 | $215.71 | 991,200 | — | — |
| 2022-12-19 | $151.48 | $217.46 | 686,300 | — | — |
| 2022-12-16 | $152.40 | $218.78 | 1,919,300 | — | — |
| 2022-12-15 | $156.42 | $224.55 | 675,700 | — | — |
| 2022-12-14 | $158.35 | $227.32 | 678,200 | — | — |
| 2022-12-13 | $159.19 | $228.52 | 783,300 | — | — |
| 2022-12-12 | $156.99 | $225.37 | 995,600 | — | — |
| 2022-12-09 | $156.14 | $224.15 | 678,900 | — | — |
| 2022-12-08 | $155.41 | $223.10 | 557,100 | — | — |
| 2022-12-07 | $153.79 | $220.77 | 589,600 | — | — |
| 2022-12-06 | $154.68 | $222.05 | 887,500 | — | — |
| 2022-12-05 | $153.18 | $219.90 | 589,400 | — | — |
| 2022-12-02 | $153.74 | $220.70 | 584,500 | — | — |
| 2022-12-01 | $154.01 | $221.09 | 811,800 | — | — |
| 2022-11-30 | $151.76 | $217.86 | 1,467,400 | — | — |
| 2022-11-29 | $147.14 | $211.23 | 533,600 | — | — |
| 2022-11-28 | $149.75 | $214.97 | 704,800 | — | — |
| 2022-11-25 | $152.90 | $219.50 | 351,500 | — | — |
| 2022-11-23 | $151.26 | $217.14 | 743,700 | — | — |
| 2022-11-22 | $148.22 | $212.78 | 561,200 | — | — |
| 2022-11-21 | $147.72 | $212.06 | 739,000 | — | — |
| 2022-11-18 | $146.71 | $210.61 | 868,500 | — | — |
| 2022-11-17 | $142.85 | $205.07 | 773,800 | — | — |
| 2022-11-16 | $147.05 | $211.10 | 767,900 | — | — |
| 2022-11-15 | $146.02 | $209.62 | 708,900 | — | — |
| 2022-11-14 | $144.75 | $207.80 | 787,500 | — | — |
| 2022-11-11 | $145.94 | $209.50 | 1,403,500 | — | — |
| 2022-11-10 | $147.51 | $211.76 | 969,100 | — | — |
| 2022-11-09 | $139.46 | $200.20 | 680,900 | — | — |
| 2022-11-08 | $139.79 | $200.68 | 581,800 | — | — |
| 2022-11-07 | $138.04 | $198.16 | 718,600 | — | — |
| 2022-11-04 | $139.04 | $198.66 | 800,700 | — | — |
| 2022-11-03 | $137.84 | $196.94 | 1,029,000 | — | — |
| 2022-11-02 | $138.16 | $197.40 | 1,523,900 | — | — |
| 2022-11-01 | $141.84 | $202.66 | 1,791,800 | — | — |
| 2022-10-31 | $145.34 | $207.66 | 956,300 | — | — |
| 2022-10-28 | $145.94 | $208.52 | 845,900 | — | — |
| 2022-10-27 | $142.02 | $202.92 | 1,021,600 | — | — |
| 2022-10-26 | $139.22 | $198.92 | 721,800 | — | — |
| 2022-10-25 | $139.55 | $199.39 | 971,000 | — | — |
| 2022-10-24 | $135.96 | $194.26 | 1,014,700 | — | — |
| 2022-10-21 | $132.76 | $189.69 | 1,292,500 | — | — |
| 2022-10-20 | $129.93 | $185.64 | 1,324,800 | — | — |
| 2022-10-19 | $134.00 | $191.46 | 950,800 | — | — |
| 2022-10-18 | $134.77 | $192.56 | 920,200 | — | — |
| 2022-10-17 | $131.42 | $187.77 | 1,026,300 | — | — |
| 2022-10-14 | $128.44 | $183.51 | 1,190,300 | — | — |
| 2022-10-13 | $128.98 | $184.28 | 1,322,300 | — | — |
| 2022-10-12 | $126.01 | $180.04 | 1,295,900 | — | — |
| 2022-10-11 | $127.72 | $182.48 | 830,200 | — | — |
| 2022-10-10 | $127.44 | $182.08 | 759,400 | — | — |
| 2022-10-07 | $127.45 | $182.10 | 1,051,800 | — | — |
| 2022-10-06 | $131.24 | $187.51 | 1,026,800 | — | — |
| 2022-10-05 | $133.40 | $190.60 | 677,800 | — | — |
| 2022-10-04 | $136.52 | $195.06 | 711,700 | — | — |
| 2022-10-03 | $134.35 | $191.96 | 980,800 | — | — |
| 2022-09-30 | $130.16 | $185.97 | 1,380,200 | — | — |
| 2022-09-29 | $133.20 | $190.31 | 828,500 | — | — |
| 2022-09-28 | $137.42 | $196.34 | 712,400 | — | — |
| 2022-09-27 | $134.71 | $192.47 | 691,600 | — | — |
| 2022-09-26 | $137.33 | $196.22 | 830,600 | — | — |
| 2022-09-23 | $140.91 | $201.33 | 641,800 | — | — |
| 2022-09-22 | $142.79 | $204.02 | 468,900 | — | — |
| 2022-09-21 | $144.32 | $206.20 | 598,900 | — | — |
| 2022-09-20 | $145.44 | $207.80 | 662,300 | — | — |
| 2022-09-19 | $148.55 | $212.25 | 598,300 | — | — |
| 2022-09-16 | $148.40 | $212.03 | 1,581,600 | — | — |
| 2022-09-15 | $147.86 | $211.26 | 947,800 | — | — |
| 2022-09-14 | $153.48 | $219.29 | 756,200 | — | — |
| 2022-09-13 | $152.14 | $217.38 | 832,300 | — | — |
| 2022-09-12 | $156.87 | $224.13 | 556,900 | — | — |
| 2022-09-09 | $154.90 | $221.32 | 641,800 | — | — |
| 2022-09-08 | $154.52 | $220.78 | 593,000 | — | — |
| 2022-09-07 | $153.34 | $219.09 | 742,200 | — | — |
| 2022-09-06 | $148.42 | $212.06 | 610,700 | — | — |
| 2022-09-02 | $148.12 | $211.63 | 717,400 | — | — |
| 2022-09-01 | $151.48 | $216.43 | 609,800 | — | — |
| 2022-08-31 | $148.45 | $212.10 | 1,029,400 | — | — |
| 2022-08-30 | $150.49 | $215.02 | 565,700 | — | — |
| 2022-08-29 | $151.64 | $216.66 | 423,900 | — | — |
| 2022-08-26 | $151.09 | $215.88 | 587,600 | — | — |
| 2022-08-25 | $155.32 | $221.92 | 442,900 | — | — |
| 2022-08-24 | $154.53 | $220.79 | 777,600 | — | — |
| 2022-08-23 | $152.80 | $218.32 | 866,200 | — | — |
| 2022-08-22 | $155.18 | $221.72 | 499,500 | — | — |
| 2022-08-19 | $157.81 | $225.48 | 619,900 | — | — |
| 2022-08-18 | $158.75 | $226.82 | 481,800 | — | — |
| 2022-08-17 | $158.94 | $227.09 | 466,800 | — | — |
| 2022-08-16 | $159.50 | $227.89 | 495,400 | — | — |
| 2022-08-15 | $159.24 | $227.52 | 439,600 | — | — |
| 2022-08-12 | $158.33 | $226.22 | 484,600 | — | — |
| 2022-08-11 | $155.20 | $221.75 | 602,800 | — | — |
| 2022-08-10 | $156.77 | $223.99 | 687,300 | — | — |
| 2022-08-09 | $155.37 | $221.99 | 618,000 | — | — |
| 2022-08-08 | $155.15 | $221.68 | 565,500 | — | — |
| 2022-08-05 | $155.64 | $221.44 | 773,800 | — | — |
| 2022-08-04 | $158.64 | $225.71 | 690,000 | — | — |
| 2022-08-03 | $157.65 | $224.30 | 754,200 | — | — |
| 2022-08-02 | $155.48 | $221.21 | 670,200 | — | — |
| 2022-08-01 | $156.63 | $222.85 | 568,700 | — | — |
| 2022-07-29 | $155.44 | $221.16 | 777,700 | — | — |
| 2022-07-28 | $155.51 | $221.26 | 957,500 | — | — |
| 2022-07-27 | $151.27 | $215.22 | 733,600 | — | — |
| 2022-07-26 | $150.56 | $214.21 | 683,100 | — | — |
| 2022-07-25 | $149.83 | $213.17 | 467,900 | — | — |
| 2022-07-22 | $148.22 | $210.88 | 676,500 | — | — |
| 2022-07-21 | $145.95 | $207.65 | 942,300 | — | — |
| 2022-07-20 | $144.71 | $205.89 | 825,100 | — | — |
| 2022-07-19 | $146.77 | $208.82 | 667,200 | — | — |
| 2022-07-18 | $145.07 | $206.40 | 645,100 | — | — |
| 2022-07-15 | $148.57 | $211.38 | 766,700 | — | — |
| 2022-07-14 | $146.54 | $208.49 | 757,300 | — | — |
| 2022-07-13 | $148.02 | $210.60 | 599,400 | — | — |
| 2022-07-12 | $148.03 | $210.61 | 549,200 | — | — |
| 2022-07-11 | $150.17 | $213.66 | 607,200 | — | — |
| 2022-07-08 | $150.86 | $214.64 | 437,800 | — | — |
| 2022-07-07 | $153.23 | $218.01 | 734,900 | — | — |
| 2022-07-06 | $152.24 | $216.60 | 640,600 | — | — |
| 2022-07-05 | $149.65 | $212.92 | 1,228,900 | — | — |
| 2022-07-01 | $153.43 | $218.30 | 1,477,500 | — | — |
| 2022-06-30 | $148.77 | $211.67 | 923,600 | — | — |
| 2022-06-29 | $145.82 | $207.47 | 671,300 | — | — |
| 2022-06-28 | $145.10 | $206.44 | 772,700 | — | — |
| 2022-06-27 | $148.95 | $211.92 | 881,800 | — | — |
| 2022-06-24 | $148.34 | $211.05 | 1,079,400 | — | — |
| 2022-06-23 | $144.58 | $205.70 | 1,136,400 | — | — |
| 2022-06-22 | $137.01 | $194.93 | 897,400 | — | — |
| 2022-06-21 | $134.44 | $191.28 | 953,900 | — | — |
| 2022-06-17 | $131.84 | $187.58 | 1,640,400 | — | — |
| 2022-06-16 | $130.88 | $186.21 | 1,070,000 | — | — |
| 2022-06-15 | $135.02 | $192.10 | 1,061,900 | — | — |
| 2022-06-14 | $133.47 | $189.90 | 1,299,500 | — | — |
| 2022-06-13 | $140.66 | $200.13 | 1,044,500 | — | — |
| 2022-06-10 | $148.27 | $210.95 | 845,000 | — | — |
| 2022-06-09 | $150.56 | $214.21 | 704,600 | — | — |
| 2022-06-08 | $153.60 | $218.54 | 532,000 | — | — |
| 2022-06-07 | $156.85 | $223.16 | 827,900 | — | — |
| 2022-06-06 | $155.10 | $220.67 | 606,300 | — | — |
| 2022-06-03 | $155.15 | $220.74 | 768,700 | — | — |
| 2022-06-02 | $155.06 | $220.62 | 812,900 | — | — |
| 2022-06-01 | $151.92 | $216.15 | 1,237,900 | — | — |
| 2022-05-31 | $151.25 | $215.19 | 1,555,900 | — | — |
| 2022-05-27 | $151.76 | $215.92 | 843,700 | — | — |
| 2022-05-26 | $148.82 | $211.74 | 829,700 | — | — |
| 2022-05-25 | $146.89 | $208.99 | 677,200 | — | — |
| 2022-05-24 | $148.47 | $211.24 | 1,315,500 | — | — |
| 2022-05-23 | $148.36 | $211.08 | 972,500 | — | — |
| 2022-05-20 | $145.57 | $207.11 | 2,038,000 | — | — |
| 2022-05-19 | $145.05 | $206.37 | 940,300 | — | — |
| 2022-05-18 | $144.28 | $205.28 | 676,800 | — | — |
| 2022-05-17 | $146.41 | $208.31 | 664,300 | — | — |
| 2022-05-16 | $145.97 | $207.68 | 780,800 | — | — |
| 2022-05-13 | $146.48 | $208.41 | 710,800 | — | — |
| 2022-05-12 | $145.82 | $207.47 | 1,255,200 | — | — |
| 2022-05-11 | $144.04 | $204.94 | 1,004,000 | — | — |
| 2022-05-10 | $143.55 | $204.24 | 1,065,600 | — | — |
| 2022-05-09 | $145.79 | $207.43 | 953,900 | — | — |
| 2022-05-06 | $149.01 | $211.08 | 1,110,000 | — | — |
| 2022-05-05 | $148.36 | $210.15 | 693,300 | — | — |
| 2022-05-04 | $152.50 | $216.02 | 852,500 | — | — |
| 2022-05-03 | $149.62 | $211.94 | 1,111,900 | — | — |
| 2022-05-02 | $148.83 | $210.82 | 1,349,300 | — | — |
| 2022-04-29 | $154.08 | $218.26 | 1,358,600 | — | — |
| 2022-04-28 | $160.68 | $227.61 | 786,500 | — | — |
| 2022-04-27 | $156.24 | $221.32 | 921,000 | — | — |
| 2022-04-26 | $158.26 | $224.18 | 726,300 | — | — |
| 2022-04-25 | $160.81 | $227.79 | 820,300 | — | — |
| 2022-04-22 | $164.20 | $232.59 | 993,100 | — | — |
| 2022-04-21 | $165.31 | $234.16 | 942,600 | — | — |
| 2022-04-20 | $167.56 | $237.35 | 783,800 | — | — |
| 2022-04-19 | $164.38 | $232.85 | 582,300 | — | — |
| 2022-04-18 | $162.44 | $230.10 | 635,000 | — | — |
| 2022-04-14 | $166.16 | $235.37 | 581,900 | — | — |
| 2022-04-13 | $167.15 | $236.77 | 825,600 | — | — |
| 2022-04-12 | $168.55 | $238.75 | 777,000 | — | — |
| 2022-04-11 | $169.22 | $239.70 | 873,600 | — | — |
| 2022-04-08 | $169.87 | $240.62 | 773,100 | — | — |
| 2022-04-07 | $171.14 | $242.42 | 822,100 | — | — |
| 2022-04-06 | $168.99 | $239.38 | 897,000 | — | — |
| 2022-04-05 | $167.64 | $237.47 | 871,300 | — | — |
| 2022-04-04 | $166.25 | $235.50 | 607,500 | — | — |
| 2022-04-01 | $168.84 | $239.17 | 590,500 | — | — |
| 2022-03-31 | $165.53 | $234.48 | 986,900 | — | — |
| 2022-03-30 | $165.85 | $234.93 | 715,200 | — | — |
| 2022-03-29 | $164.44 | $232.93 | 678,500 | — | — |
| 2022-03-28 | $161.42 | $228.65 | 512,700 | — | — |
| 2022-03-25 | $159.55 | $226.01 | 507,100 | — | — |
| 2022-03-24 | $158.15 | $224.02 | 520,800 | — | — |
| 2022-03-23 | $155.60 | $220.41 | 760,200 | — | — |
| 2022-03-22 | $156.58 | $221.80 | 876,800 | — | — |
| 2022-03-21 | $157.01 | $222.41 | 657,300 | — | — |
| 2022-03-18 | $158.72 | $224.83 | 1,800,700 | — | — |
| 2022-03-17 | $157.43 | $223.00 | 638,400 | — | — |
| 2022-03-16 | $156.15 | $221.19 | 985,400 | — | — |
| 2022-03-15 | $155.95 | $220.91 | 677,100 | — | — |
| 2022-03-14 | $152.62 | $216.19 | 1,013,400 | — | — |
| 2022-03-11 | $152.08 | $215.42 | 964,500 | — | — |
| 2022-03-10 | $153.13 | $216.91 | 958,700 | — | — |
| 2022-03-09 | $153.79 | $217.85 | 881,200 | — | — |
| 2022-03-08 | $154.25 | $218.50 | 1,363,200 | — | — |
| 2022-03-07 | $159.22 | $225.54 | 1,244,400 | — | — |
| 2022-03-04 | $161.04 | $228.12 | 1,597,000 | — | — |
| 2022-03-03 | $154.94 | $219.48 | 1,084,600 | — | — |
| 2022-03-02 | $152.10 | $215.45 | 821,700 | — | — |
| 2022-03-01 | $151.02 | $213.92 | 1,356,600 | — | — |
| 2022-02-28 | $151.09 | $214.02 | 3,606,100 | — | — |
| 2022-02-25 | $152.69 | $216.29 | 1,150,000 | — | — |
| 2022-02-24 | $148.60 | $210.49 | 1,234,100 | — | — |
| 2022-02-23 | $146.73 | $207.85 | 997,800 | — | — |
| 2022-02-22 | $147.83 | $209.40 | 1,098,300 | — | — |
| 2022-02-18 | $148.26 | $210.01 | 2,489,500 | — | — |
| 2022-02-17 | $148.06 | $209.73 | 1,407,700 | — | — |
| 2022-02-16 | $146.29 | $207.22 | 1,870,200 | — | — |
| 2022-02-15 | $146.77 | $207.90 | 1,849,100 | — | — |
| 2022-02-14 | $148.03 | $209.69 | 1,232,400 | — | — |
| 2022-02-11 | $149.46 | $211.71 | 950,200 | — | — |
| 2022-02-10 | $150.41 | $213.06 | 854,100 | — | — |
| 2022-02-09 | $155.73 | $220.59 | 904,800 | — | — |
| 2022-02-08 | $155.66 | $220.50 | 912,000 | — | — |
| 2022-02-07 | $155.42 | $220.16 | 942,400 | — | — |
| 2022-02-04 | $155.50 | $219.41 | 895,600 | — | — |
| 2022-02-03 | $157.51 | $222.25 | 732,500 | — | — |
| 2022-02-02 | $160.82 | $226.92 | 863,100 | — | — |
| 2022-02-01 | $158.71 | $223.94 | 904,800 | — | — |
| 2022-01-31 | $160.80 | $226.89 | 966,500 | — | — |
| 2022-01-28 | $157.84 | $222.72 | 903,300 | — | — |
| 2022-01-27 | $156.15 | $220.33 | 921,300 | — | — |
| 2022-01-26 | $155.55 | $219.49 | 1,090,300 | — | — |
| 2022-01-25 | $157.00 | $221.53 | 1,147,000 | — | — |
| 2022-01-24 | $159.79 | $225.47 | 1,417,600 | — | — |
| 2022-01-21 | $161.39 | $227.73 | 910,200 | — | — |
| 2022-01-20 | $162.70 | $229.57 | 1,067,300 | — | — |
| 2022-01-19 | $161.02 | $227.20 | 940,900 | — | — |
| 2022-01-18 | $162.01 | $228.60 | 1,166,900 | — | — |
| 2022-01-14 | $163.57 | $230.80 | 1,568,600 | — | — |
| 2022-01-13 | $168.09 | $237.18 | 858,800 | — | — |
| 2022-01-12 | $169.18 | $238.72 | 863,900 | — | — |
| 2022-01-11 | $168.31 | $237.49 | 759,500 | — | — |
| 2022-01-10 | $170.03 | $239.92 | 1,082,000 | — | — |
| 2022-01-07 | $173.50 | $244.81 | 1,199,700 | — | — |
| 2022-01-06 | $175.30 | $247.35 | 1,057,500 | — | — |
| 2022-01-05 | $178.10 | $251.30 | 1,133,500 | — | — |
| 2022-01-04 | $179.42 | $253.17 | 1,139,700 | — | — |
| 2022-01-03 | $184.14 | $259.83 | 712,600 | — | — |