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
- 2001-12-03 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 | $165.61 | $255.17 | 193,000 | — | — |
| 2022-12-29 | $167.21 | $257.64 | 183,700 | — | — |
| 2022-12-28 | $165.16 | $254.48 | 102,200 | — | — |
| 2022-12-27 | $167.97 | $258.81 | 160,800 | — | — |
| 2022-12-23 | $166.35 | $256.31 | 201,300 | — | — |
| 2022-12-22 | $165.56 | $255.10 | 205,600 | — | — |
| 2022-12-21 | $168.84 | $260.15 | 176,300 | — | — |
| 2022-12-20 | $166.53 | $256.59 | 240,500 | — | — |
| 2022-12-19 | $166.20 | $256.08 | 257,600 | — | — |
| 2022-12-16 | $166.15 | $256.01 | 807,500 | — | — |
| 2022-12-15 | $174.35 | $268.64 | 252,900 | — | — |
| 2022-12-14 | $178.10 | $274.42 | 525,200 | — | — |
| 2022-12-13 | $180.45 | $278.04 | 183,800 | — | — |
| 2022-12-12 | $180.71 | $278.44 | 205,600 | — | — |
| 2022-12-09 | $177.31 | $273.20 | 134,600 | — | — |
| 2022-12-08 | $178.82 | $275.53 | 189,500 | — | — |
| 2022-12-07 | $182.05 | $280.50 | 232,000 | — | — |
| 2022-12-06 | $180.12 | $277.53 | 214,700 | — | — |
| 2022-12-05 | $181.11 | $279.06 | 198,100 | — | — |
| 2022-12-02 | $189.00 | $291.21 | 116,000 | — | — |
| 2022-12-01 | $188.72 | $290.78 | 234,400 | — | — |
| 2022-11-30 | $188.29 | $290.12 | 282,600 | — | — |
| 2022-11-29 | $187.88 | $289.49 | 176,200 | — | — |
| 2022-11-28 | $187.26 | $288.53 | 171,700 | — | — |
| 2022-11-25 | $190.78 | $293.96 | 67,700 | — | — |
| 2022-11-23 | $190.64 | $293.74 | 123,900 | — | — |
| 2022-11-22 | $192.07 | $295.94 | 151,500 | — | — |
| 2022-11-21 | $187.53 | $288.95 | 107,100 | — | — |
| 2022-11-18 | $186.21 | $286.91 | 218,900 | — | — |
| 2022-11-17 | $182.26 | $280.83 | 275,400 | — | — |
| 2022-11-16 | $188.34 | $290.20 | 152,300 | — | — |
| 2022-11-15 | $191.23 | $294.65 | 325,700 | — | — |
| 2022-11-14 | $186.45 | $287.28 | 193,000 | — | — |
| 2022-11-11 | $190.87 | $294.09 | 310,700 | — | — |
| 2022-11-10 | $196.61 | $302.94 | 224,000 | — | — |
| 2022-11-09 | $184.68 | $284.56 | 244,900 | — | — |
| 2022-11-08 | $188.27 | $290.09 | 282,400 | — | — |
| 2022-11-07 | $185.58 | $285.94 | 212,800 | — | — |
| 2022-11-04 | $180.66 | $278.36 | 253,200 | — | — |
| 2022-11-03 | $177.69 | $273.79 | 227,900 | — | — |
| 2022-11-02 | $180.21 | $277.67 | 136,500 | — | — |
| 2022-11-01 | $185.43 | $285.71 | 146,900 | — | — |
| 2022-10-31 | $183.57 | $282.85 | 154,600 | — | — |
| 2022-10-28 | $184.04 | $283.57 | 148,700 | — | — |
| 2022-10-27 | $180.30 | $277.81 | 246,500 | — | — |
| 2022-10-26 | $181.84 | $280.18 | 272,200 | — | — |
| 2022-10-25 | $184.76 | $284.68 | 298,100 | — | — |
| 2022-10-24 | $177.75 | $273.88 | 242,500 | — | — |
| 2022-10-21 | $174.01 | $268.12 | 222,100 | — | — |
| 2022-10-20 | $166.59 | $256.68 | 258,500 | — | — |
| 2022-10-19 | $171.77 | $264.66 | 233,500 | — | — |
| 2022-10-18 | $175.02 | $269.67 | 281,300 | — | — |
| 2022-10-17 | $170.90 | $263.32 | 272,200 | — | — |
| 2022-10-14 | $164.94 | $254.14 | 254,400 | — | — |
| 2022-10-13 | $171.20 | $263.59 | 376,000 | — | — |
| 2022-10-12 | $167.61 | $258.06 | 378,200 | — | — |
| 2022-10-11 | $166.38 | $256.16 | 503,600 | — | — |
| 2022-10-10 | $161.25 | $248.27 | 260,000 | — | — |
| 2022-10-07 | $157.21 | $242.05 | 378,000 | — | — |
| 2022-10-06 | $164.34 | $253.02 | 347,700 | — | — |
| 2022-10-05 | $169.35 | $260.74 | 507,500 | — | — |
| 2022-10-04 | $167.50 | $257.89 | 814,800 | — | — |
| 2022-10-03 | $159.65 | $245.80 | 442,900 | — | — |
| 2022-09-30 | $157.47 | $242.45 | 431,100 | — | — |
| 2022-09-29 | $154.19 | $237.40 | 293,400 | — | — |
| 2022-09-28 | $157.70 | $242.80 | 287,100 | — | — |
| 2022-09-27 | $153.51 | $236.35 | 306,100 | — | — |
| 2022-09-26 | $157.38 | $242.31 | 255,100 | — | — |
| 2022-09-23 | $158.09 | $243.40 | 222,700 | — | — |
| 2022-09-22 | $158.64 | $244.25 | 235,400 | — | — |
| 2022-09-21 | $163.51 | $251.75 | 430,800 | — | — |
| 2022-09-20 | $162.07 | $249.53 | 431,100 | — | — |
| 2022-09-19 | $163.10 | $251.11 | 409,600 | — | — |
| 2022-09-16 | $155.00 | $238.64 | 1,051,700 | — | — |
| 2022-09-15 | $159.41 | $245.43 | 448,400 | — | — |
| 2022-09-14 | $162.55 | $250.27 | 370,000 | — | — |
| 2022-09-13 | $162.96 | $250.90 | 321,400 | — | — |
| 2022-09-12 | $173.39 | $266.96 | 235,900 | — | — |
| 2022-09-09 | $171.52 | $264.08 | 218,300 | — | — |
| 2022-09-08 | $166.51 | $256.36 | 231,900 | — | — |
| 2022-09-07 | $164.53 | $253.32 | 208,400 | — | — |
| 2022-09-06 | $160.31 | $246.82 | 344,000 | — | — |
| 2022-09-02 | $160.15 | $246.57 | 239,300 | — | — |
| 2022-09-01 | $163.14 | $251.18 | 170,200 | — | — |
| 2022-08-31 | $163.93 | $252.39 | 189,900 | — | — |
| 2022-08-30 | $166.35 | $256.12 | 156,400 | — | — |
| 2022-08-29 | $168.74 | $259.80 | 242,900 | — | — |
| 2022-08-26 | $171.70 | $264.36 | 141,900 | — | — |
| 2022-08-25 | $180.98 | $278.64 | 111,600 | — | — |
| 2022-08-24 | $179.22 | $275.93 | 107,500 | — | — |
| 2022-08-23 | $178.60 | $274.98 | 107,600 | — | — |
| 2022-08-22 | $178.82 | $275.32 | 117,100 | — | — |
| 2022-08-19 | $184.39 | $283.89 | 140,200 | — | — |
| 2022-08-18 | $186.80 | $287.60 | 99,300 | — | — |
| 2022-08-17 | $185.86 | $286.16 | 183,800 | — | — |
| 2022-08-16 | $185.82 | $286.10 | 242,600 | — | — |
| 2022-08-15 | $183.15 | $281.98 | 143,700 | — | — |
| 2022-08-12 | $183.24 | $282.12 | 119,800 | — | — |
| 2022-08-11 | $181.55 | $279.52 | 182,600 | — | — |
| 2022-08-10 | $179.35 | $276.13 | 180,800 | — | — |
| 2022-08-09 | $173.59 | $267.27 | 270,700 | — | — |
| 2022-08-08 | $179.38 | $276.18 | 222,600 | — | — |
| 2022-08-05 | $178.97 | $275.55 | 184,000 | — | — |
| 2022-08-04 | $175.43 | $270.10 | 236,400 | — | — |
| 2022-08-03 | $176.07 | $271.08 | 199,000 | — | — |
| 2022-08-02 | $176.75 | $272.13 | 191,600 | — | — |
| 2022-08-01 | $181.61 | $279.61 | 250,800 | — | — |
| 2022-07-29 | $182.40 | $280.83 | 278,100 | — | — |
| 2022-07-28 | $178.07 | $274.16 | 292,100 | — | — |
| 2022-07-27 | $171.44 | $263.96 | 565,300 | — | — |
| 2022-07-26 | $174.35 | $268.44 | 341,500 | — | — |
| 2022-07-25 | $175.72 | $270.54 | 284,500 | — | — |
| 2022-07-22 | $176.20 | $271.28 | 203,200 | — | — |
| 2022-07-21 | $176.72 | $272.08 | 210,600 | — | — |
| 2022-07-20 | $175.03 | $269.48 | 245,600 | — | — |
| 2022-07-19 | $172.38 | $265.40 | 266,900 | — | — |
| 2022-07-18 | $164.10 | $252.65 | 278,800 | — | — |
| 2022-07-15 | $164.47 | $253.22 | 210,200 | — | — |
| 2022-07-14 | $161.77 | $249.07 | 271,400 | — | — |
| 2022-07-13 | $160.56 | $247.00 | 250,000 | — | — |
| 2022-07-12 | $160.81 | $247.39 | 298,400 | — | — |
| 2022-07-11 | $157.96 | $243.00 | 202,500 | — | — |
| 2022-07-08 | $156.56 | $240.85 | 221,600 | — | — |
| 2022-07-07 | $157.83 | $242.80 | 217,900 | — | — |
| 2022-07-06 | $156.01 | $240.00 | 297,500 | — | — |
| 2022-07-05 | $155.92 | $239.87 | 332,300 | — | — |
| 2022-07-01 | $157.84 | $242.82 | 343,600 | — | — |
| 2022-06-30 | $154.04 | $236.97 | 787,000 | — | — |
| 2022-06-29 | $155.74 | $239.59 | 395,400 | — | — |
| 2022-06-28 | $154.34 | $237.44 | 376,300 | — | — |
| 2022-06-27 | $156.81 | $241.23 | 404,000 | — | — |
| 2022-06-24 | $154.68 | $237.96 | 572,600 | — | — |
| 2022-06-23 | $146.36 | $225.16 | 772,100 | — | — |
| 2022-06-22 | $155.06 | $238.54 | 356,000 | — | — |
| 2022-06-21 | $155.23 | $238.80 | 268,800 | — | — |
| 2022-06-17 | $153.54 | $236.20 | 642,200 | — | — |
| 2022-06-16 | $158.12 | $243.25 | 282,700 | — | — |
| 2022-06-15 | $169.00 | $259.99 | 290,300 | — | — |
| 2022-06-14 | $167.14 | $257.13 | 318,500 | — | — |
| 2022-06-13 | $166.44 | $256.05 | 272,300 | — | — |
| 2022-06-10 | $172.91 | $266.00 | 119,700 | — | — |
| 2022-06-09 | $178.00 | $273.83 | 173,300 | — | — |
| 2022-06-08 | $179.23 | $275.73 | 173,500 | — | — |
| 2022-06-07 | $185.49 | $285.36 | 222,600 | — | — |
| 2022-06-06 | $182.06 | $280.08 | 166,200 | — | — |
| 2022-06-03 | $180.14 | $277.13 | 131,300 | — | — |
| 2022-06-02 | $178.84 | $275.13 | 155,000 | — | — |
| 2022-06-01 | $174.82 | $268.94 | 182,100 | — | — |
| 2022-05-31 | $175.02 | $269.25 | 293,100 | — | — |
| 2022-05-27 | $177.86 | $273.62 | 145,900 | — | — |
| 2022-05-26 | $174.96 | $269.16 | 167,000 | — | — |
| 2022-05-25 | $168.74 | $259.59 | 230,000 | — | — |
| 2022-05-24 | $164.49 | $253.05 | 350,100 | — | — |
| 2022-05-23 | $165.66 | $254.85 | 214,700 | — | — |
| 2022-05-20 | $164.33 | $252.80 | 279,300 | — | — |
| 2022-05-19 | $166.87 | $256.71 | 263,400 | — | — |
| 2022-05-18 | $166.73 | $256.50 | 245,700 | — | — |
| 2022-05-17 | $170.64 | $262.51 | 238,700 | — | — |
| 2022-05-16 | $165.13 | $254.03 | 190,200 | — | — |
| 2022-05-13 | $165.91 | $255.23 | 231,700 | — | — |
| 2022-05-12 | $165.27 | $254.25 | 348,400 | — | — |
| 2022-05-11 | $159.96 | $246.08 | 276,800 | — | — |
| 2022-05-10 | $162.71 | $250.31 | 350,200 | — | — |
| 2022-05-09 | $165.42 | $254.48 | 323,900 | — | — |
| 2022-05-06 | $166.52 | $256.17 | 456,300 | — | — |
| 2022-05-05 | $172.48 | $265.34 | 234,000 | — | — |
| 2022-05-04 | $177.77 | $273.48 | 286,300 | — | — |
| 2022-05-03 | $173.38 | $266.73 | 286,000 | — | — |
| 2022-05-02 | $173.13 | $266.34 | 273,100 | — | — |
| 2022-04-29 | $172.48 | $265.34 | 195,300 | — | — |
| 2022-04-28 | $177.95 | $273.76 | 197,400 | — | — |
| 2022-04-27 | $173.53 | $266.96 | 273,600 | — | — |
| 2022-04-26 | $176.15 | $270.99 | 267,900 | — | — |
| 2022-04-25 | $177.33 | $272.80 | 230,000 | — | — |
| 2022-04-22 | $174.24 | $268.05 | 272,400 | — | — |
| 2022-04-21 | $180.30 | $277.37 | 357,700 | — | — |
| 2022-04-20 | $181.21 | $278.77 | 366,700 | — | — |
| 2022-04-19 | $177.03 | $272.34 | 326,600 | — | — |
| 2022-04-18 | $172.15 | $264.83 | 280,000 | — | — |
| 2022-04-14 | $170.79 | $262.74 | 280,900 | — | — |
| 2022-04-13 | $172.92 | $265.82 | 333,800 | — | — |
| 2022-04-12 | $168.70 | $259.33 | 300,400 | — | — |
| 2022-04-11 | $168.42 | $258.90 | 616,500 | — | — |
| 2022-04-08 | $168.70 | $259.33 | 533,400 | — | — |
| 2022-04-07 | $165.53 | $254.46 | 567,800 | — | — |
| 2022-04-06 | $168.01 | $258.27 | 640,400 | — | — |
| 2022-04-05 | $170.12 | $261.51 | 1,468,700 | — | — |
| 2022-04-04 | $185.07 | $284.50 | 476,200 | — | — |
| 2022-04-01 | $191.12 | $293.80 | 268,700 | — | — |
| 2022-03-31 | $189.30 | $291.00 | 217,500 | — | — |
| 2022-03-30 | $194.07 | $298.33 | 203,400 | — | — |
| 2022-03-29 | $196.53 | $302.11 | 201,000 | — | — |
| 2022-03-28 | $194.60 | $299.15 | 208,000 | — | — |
| 2022-03-25 | $195.16 | $300.01 | 215,000 | — | — |
| 2022-03-24 | $189.84 | $291.83 | 152,500 | — | — |
| 2022-03-23 | $188.56 | $289.86 | 188,600 | — | — |
| 2022-03-22 | $192.24 | $295.52 | 279,300 | — | — |
| 2022-03-21 | $194.18 | $298.50 | 228,800 | — | — |
| 2022-03-18 | $193.26 | $297.09 | 360,900 | — | — |
| 2022-03-17 | $195.64 | $300.74 | 389,900 | — | — |
| 2022-03-16 | $189.36 | $291.09 | 259,500 | — | — |
| 2022-03-15 | $184.39 | $283.45 | 232,300 | — | — |
| 2022-03-14 | $181.51 | $279.02 | 364,900 | — | — |
| 2022-03-11 | $180.87 | $278.04 | 165,000 | — | — |
| 2022-03-10 | $184.19 | $283.14 | 285,000 | — | — |
| 2022-03-09 | $188.00 | $289.00 | 176,800 | — | — |
| 2022-03-08 | $182.98 | $281.28 | 263,200 | — | — |
| 2022-03-07 | $181.95 | $279.70 | 219,000 | — | — |
| 2022-03-04 | $184.43 | $283.51 | 278,700 | — | — |
| 2022-03-03 | $184.69 | $283.91 | 213,000 | — | — |
| 2022-03-02 | $189.20 | $290.84 | 275,000 | — | — |
| 2022-03-01 | $182.74 | $280.91 | 286,500 | — | — |
| 2022-02-28 | $182.37 | $280.35 | 206,900 | — | — |
| 2022-02-25 | $183.06 | $281.41 | 228,100 | — | — |
| 2022-02-24 | $177.02 | $272.12 | 233,900 | — | — |
| 2022-02-23 | $171.84 | $264.16 | 235,800 | — | — |
| 2022-02-22 | $177.31 | $272.57 | 168,700 | — | — |
| 2022-02-18 | $180.87 | $278.04 | 196,600 | — | — |
| 2022-02-17 | $180.65 | $277.70 | 195,700 | — | — |
| 2022-02-16 | $186.35 | $286.46 | 245,300 | — | — |
| 2022-02-15 | $185.61 | $285.33 | 189,800 | — | — |
| 2022-02-14 | $183.11 | $281.48 | 216,300 | — | — |
| 2022-02-11 | $182.17 | $280.04 | 251,800 | — | — |
| 2022-02-10 | $187.67 | $288.49 | 230,000 | — | — |
| 2022-02-09 | $191.82 | $294.87 | 244,900 | — | — |
| 2022-02-08 | $188.60 | $289.92 | 296,700 | — | — |
| 2022-02-07 | $186.50 | $286.69 | 198,800 | — | — |
| 2022-02-04 | $187.52 | $288.26 | 162,300 | — | — |
| 2022-02-03 | $189.05 | $290.61 | 193,900 | — | — |
| 2022-02-02 | $194.64 | $299.21 | 231,500 | — | — |
| 2022-02-01 | $194.07 | $298.33 | 217,900 | — | — |
| 2022-01-31 | $191.53 | $294.43 | 449,800 | — | — |
| 2022-01-28 | $188.16 | $289.25 | 341,300 | — | — |
| 2022-01-27 | $186.60 | $286.85 | 371,800 | — | — |
| 2022-01-26 | $193.84 | $297.98 | 231,000 | — | — |
| 2022-01-25 | $195.99 | $301.28 | 254,600 | — | — |
| 2022-01-24 | $198.30 | $304.83 | 383,200 | — | — |
| 2022-01-21 | $195.69 | $300.82 | 324,800 | — | — |
| 2022-01-20 | $200.08 | $307.57 | 347,200 | — | — |
| 2022-01-19 | $204.30 | $314.06 | 301,700 | — | — |
| 2022-01-18 | $207.29 | $318.45 | 279,200 | — | — |
| 2022-01-14 | $206.56 | $317.33 | 208,700 | — | — |
| 2022-01-13 | $206.93 | $317.90 | 158,500 | — | — |
| 2022-01-12 | $207.90 | $319.39 | 210,900 | — | — |
| 2022-01-11 | $208.75 | $320.70 | 414,500 | — | — |
| 2022-01-10 | $204.65 | $314.40 | 612,400 | — | — |
| 2022-01-07 | $214.63 | $329.73 | 638,200 | — | — |
| 2022-01-06 | $210.69 | $323.68 | 250,500 | — | — |
| 2022-01-05 | $213.06 | $327.32 | 377,800 | — | — |
| 2022-01-04 | $216.70 | $332.91 | 338,700 | — | — |
| 2022-01-03 | $213.09 | $327.36 | 309,300 | — | — |