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
- 1995-10-25 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 | $135.66 | $294.08 | 364,300 | — | — |
| 2022-12-29 | $135.61 | $293.97 | 354,700 | — | — |
| 2022-12-28 | $134.69 | $291.97 | 342,900 | — | — |
| 2022-12-27 | $133.82 | $290.09 | 320,600 | — | — |
| 2022-12-23 | $134.67 | $291.93 | 629,200 | — | — |
| 2022-12-22 | $133.40 | $289.18 | 357,600 | — | — |
| 2022-12-21 | $135.99 | $294.79 | 344,100 | — | — |
| 2022-12-20 | $135.44 | $293.60 | 392,300 | — | — |
| 2022-12-19 | $134.29 | $291.11 | 358,300 | — | — |
| 2022-12-16 | $133.77 | $289.98 | 866,000 | — | — |
| 2022-12-15 | $133.91 | $290.28 | 546,500 | — | — |
| 2022-12-14 | $135.78 | $294.34 | 491,500 | — | — |
| 2022-12-13 | $138.51 | $300.25 | 341,300 | — | — |
| 2022-12-12 | $139.16 | $301.66 | 415,400 | — | — |
| 2022-12-09 | $147.78 | $320.35 | 392,900 | — | — |
| 2022-12-08 | $145.21 | $314.78 | 414,700 | — | — |
| 2022-12-07 | $144.60 | $313.46 | 1,489,600 | — | — |
| 2022-12-06 | $148.29 | $321.45 | 395,500 | — | — |
| 2022-12-05 | $149.07 | $323.14 | 553,100 | — | — |
| 2022-12-02 | $150.04 | $325.25 | 207,100 | — | — |
| 2022-12-01 | $151.22 | $327.81 | 295,000 | — | — |
| 2022-11-30 | $153.55 | $332.86 | 642,900 | — | — |
| 2022-11-29 | $146.93 | $318.51 | 309,700 | — | — |
| 2022-11-28 | $147.64 | $320.05 | 437,200 | — | — |
| 2022-11-25 | $153.48 | $332.70 | 192,300 | — | — |
| 2022-11-23 | $153.92 | $333.66 | 231,300 | — | — |
| 2022-11-22 | $153.32 | $332.36 | 215,600 | — | — |
| 2022-11-21 | $150.16 | $325.51 | 204,500 | — | — |
| 2022-11-18 | $151.14 | $327.63 | 203,300 | — | — |
| 2022-11-17 | $151.71 | $328.87 | 332,800 | — | — |
| 2022-11-16 | $155.83 | $337.80 | 222,700 | — | — |
| 2022-11-15 | $157.00 | $340.34 | 328,400 | — | — |
| 2022-11-14 | $156.38 | $338.99 | 154,300 | — | — |
| 2022-11-11 | $156.98 | $340.29 | 300,900 | — | — |
| 2022-11-10 | $154.98 | $335.96 | 431,700 | — | — |
| 2022-11-09 | $152.00 | $329.50 | 294,700 | — | — |
| 2022-11-08 | $154.05 | $333.94 | 324,600 | — | — |
| 2022-11-07 | $153.56 | $332.88 | 418,000 | — | — |
| 2022-11-04 | $152.65 | $330.91 | 479,100 | — | — |
| 2022-11-03 | $144.50 | $313.24 | 210,900 | — | — |
| 2022-11-02 | $144.15 | $312.48 | 411,900 | — | — |
| 2022-11-01 | $152.27 | $330.08 | 435,200 | — | — |
| 2022-10-31 | $146.36 | $317.27 | 369,600 | — | — |
| 2022-10-28 | $143.94 | $312.02 | 246,400 | — | — |
| 2022-10-27 | $143.08 | $310.16 | 341,700 | — | — |
| 2022-10-26 | $140.07 | $303.64 | 484,200 | — | — |
| 2022-10-25 | $137.79 | $298.69 | 373,000 | — | — |
| 2022-10-24 | $134.49 | $291.54 | 351,800 | — | — |
| 2022-10-21 | $133.15 | $288.63 | 818,000 | — | — |
| 2022-10-20 | $132.08 | $286.32 | 583,900 | — | — |
| 2022-10-19 | $132.08 | $286.32 | 187,100 | — | — |
| 2022-10-18 | $133.30 | $288.96 | 290,700 | — | — |
| 2022-10-17 | $130.28 | $282.41 | 329,100 | — | — |
| 2022-10-14 | $127.91 | $277.28 | 313,300 | — | — |
| 2022-10-13 | $130.42 | $282.72 | 554,200 | — | — |
| 2022-10-12 | $129.38 | $280.46 | 312,800 | — | — |
| 2022-10-11 | $127.85 | $277.15 | 247,200 | — | — |
| 2022-10-10 | $127.85 | $277.15 | 162,000 | — | — |
| 2022-10-07 | $130.68 | $283.28 | 281,500 | — | — |
| 2022-10-06 | $129.71 | $281.18 | 190,000 | — | — |
| 2022-10-05 | $130.61 | $283.13 | 247,800 | — | — |
| 2022-10-04 | $133.51 | $289.41 | 356,600 | — | — |
| 2022-10-03 | $126.40 | $274.00 | 211,200 | — | — |
| 2022-09-30 | $122.80 | $266.20 | 287,400 | — | — |
| 2022-09-29 | $122.55 | $265.66 | 227,500 | — | — |
| 2022-09-28 | $125.54 | $272.14 | 409,200 | — | — |
| 2022-09-27 | $119.91 | $259.93 | 370,000 | — | — |
| 2022-09-26 | $118.40 | $256.66 | 279,600 | — | — |
| 2022-09-23 | $122.93 | $266.48 | 602,600 | — | — |
| 2022-09-22 | $129.01 | $279.66 | 448,900 | — | — |
| 2022-09-21 | $131.23 | $284.47 | 368,900 | — | — |
| 2022-09-20 | $131.04 | $284.06 | 211,200 | — | — |
| 2022-09-19 | $130.11 | $282.04 | 433,700 | — | — |
| 2022-09-16 | $129.23 | $280.14 | 485,500 | — | — |
| 2022-09-15 | $127.60 | $276.60 | 413,500 | — | — |
| 2022-09-14 | $127.58 | $276.56 | 117,600 | — | — |
| 2022-09-13 | $127.23 | $275.80 | 201,200 | — | — |
| 2022-09-12 | $131.58 | $285.23 | 423,600 | — | — |
| 2022-09-09 | $130.85 | $283.65 | 226,000 | — | — |
| 2022-09-08 | $129.38 | $280.46 | 120,200 | — | — |
| 2022-09-07 | $127.54 | $276.47 | 165,200 | — | — |
| 2022-09-06 | $126.42 | $274.05 | 156,400 | — | — |
| 2022-09-02 | $126.85 | $274.98 | 201,500 | — | — |
| 2022-09-01 | $126.46 | $274.13 | 289,700 | — | — |
| 2022-08-31 | $128.89 | $279.40 | 494,900 | — | — |
| 2022-08-30 | $128.18 | $277.86 | 203,400 | — | — |
| 2022-08-29 | $129.44 | $280.59 | 209,100 | — | — |
| 2022-08-26 | $130.88 | $283.71 | 267,500 | — | — |
| 2022-08-25 | $133.46 | $289.31 | 132,900 | — | — |
| 2022-08-24 | $130.35 | $282.56 | 204,700 | — | — |
| 2022-08-23 | $132.04 | $286.23 | 178,000 | — | — |
| 2022-08-22 | $131.77 | $285.64 | 211,100 | — | — |
| 2022-08-19 | $132.37 | $286.94 | 86,600 | — | — |
| 2022-08-18 | $135.06 | $292.77 | 204,200 | — | — |
| 2022-08-17 | $137.09 | $297.18 | 333,800 | — | — |
| 2022-08-16 | $138.29 | $299.78 | 173,100 | — | — |
| 2022-08-15 | $136.30 | $295.46 | 250,700 | — | — |
| 2022-08-12 | $138.63 | $300.51 | 410,700 | — | — |
| 2022-08-11 | $141.85 | $307.49 | 401,700 | — | — |
| 2022-08-10 | $141.80 | $307.39 | 466,600 | — | — |
| 2022-08-09 | $136.54 | $295.98 | 250,000 | — | — |
| 2022-08-08 | $138.08 | $299.32 | 539,300 | — | — |
| 2022-08-05 | $131.65 | $285.38 | 523,800 | — | — |
| 2022-08-04 | $129.92 | $281.63 | 429,400 | — | — |
| 2022-08-03 | $130.50 | $282.89 | 370,000 | — | — |
| 2022-08-02 | $129.06 | $279.77 | 311,900 | — | — |
| 2022-08-01 | $129.97 | $281.74 | 569,400 | — | — |
| 2022-07-29 | $129.40 | $280.51 | 369,800 | — | — |
| 2022-07-28 | $131.09 | $284.17 | 274,200 | — | — |
| 2022-07-27 | $127.82 | $277.08 | 518,500 | — | — |
| 2022-07-26 | $129.51 | $280.74 | 242,500 | — | — |
| 2022-07-25 | $130.50 | $282.89 | 290,000 | — | — |
| 2022-07-22 | $125.35 | $271.73 | 229,000 | — | — |
| 2022-07-21 | $125.54 | $272.14 | 165,200 | — | — |
| 2022-07-20 | $125.74 | $272.57 | 455,600 | — | — |
| 2022-07-19 | $126.71 | $274.67 | 244,700 | — | — |
| 2022-07-18 | $119.58 | $259.22 | 274,000 | — | — |
| 2022-07-15 | $115.95 | $251.35 | 425,300 | — | — |
| 2022-07-14 | $115.03 | $249.36 | 202,000 | — | — |
| 2022-07-13 | $118.11 | $256.03 | 231,900 | — | — |
| 2022-07-12 | $119.74 | $259.57 | 190,700 | — | — |
| 2022-07-11 | $120.39 | $260.97 | 152,900 | — | — |
| 2022-07-08 | $122.88 | $266.37 | 547,400 | — | — |
| 2022-07-07 | $122.93 | $266.48 | 435,600 | — | — |
| 2022-07-06 | $116.97 | $253.56 | 436,500 | — | — |
| 2022-07-05 | $120.61 | $261.45 | 382,700 | — | — |
| 2022-07-01 | $122.49 | $265.53 | 322,700 | — | — |
| 2022-06-30 | $119.91 | $259.93 | 357,900 | — | — |
| 2022-06-29 | $122.70 | $265.98 | 136,700 | — | — |
| 2022-06-28 | $123.73 | $268.21 | 297,600 | — | — |
| 2022-06-27 | $124.55 | $269.99 | 252,400 | — | — |
| 2022-06-24 | $124.91 | $270.77 | 273,100 | — | — |
| 2022-06-23 | $123.87 | $268.52 | 333,900 | — | — |
| 2022-06-22 | $124.63 | $270.17 | 240,500 | — | — |
| 2022-06-21 | $126.54 | $274.31 | 308,500 | — | — |
| 2022-06-17 | $124.90 | $270.75 | 580,500 | — | — |
| 2022-06-16 | $122.53 | $265.61 | 204,800 | — | — |
| 2022-06-15 | $127.31 | $275.97 | 244,800 | — | — |
| 2022-06-14 | $123.14 | $266.94 | 315,100 | — | — |
| 2022-06-13 | $123.88 | $268.54 | 334,800 | — | — |
| 2022-06-10 | $125.78 | $272.66 | 203,900 | — | — |
| 2022-06-09 | $131.46 | $284.97 | 192,400 | — | — |
| 2022-06-08 | $135.07 | $292.80 | 174,800 | — | — |
| 2022-06-07 | $135.95 | $294.70 | 199,700 | — | — |
| 2022-06-06 | $136.79 | $296.53 | 288,000 | — | — |
| 2022-06-03 | $140.13 | $303.77 | 176,800 | — | — |
| 2022-06-02 | $143.24 | $310.51 | 174,300 | — | — |
| 2022-06-01 | $137.63 | $298.35 | 385,600 | — | — |
| 2022-05-31 | $140.38 | $304.31 | 1,748,100 | — | — |
| 2022-05-27 | $142.41 | $308.71 | 339,500 | — | — |
| 2022-05-26 | $140.68 | $304.96 | 576,400 | — | — |
| 2022-05-25 | $139.22 | $301.79 | 405,700 | — | — |
| 2022-05-24 | $138.33 | $299.86 | 338,300 | — | — |
| 2022-05-23 | $138.77 | $300.82 | 360,200 | — | — |
| 2022-05-20 | $134.16 | $290.82 | 506,300 | — | — |
| 2022-05-19 | $133.42 | $289.22 | 364,200 | — | — |
| 2022-05-18 | $132.09 | $277.68 | 336,600 | — | — |
| 2022-05-17 | $140.05 | $294.41 | 785,800 | — | — |
| 2022-05-16 | $132.59 | $278.73 | 439,900 | — | — |
| 2022-05-13 | $131.94 | $277.36 | 606,100 | — | — |
| 2022-05-12 | $120.70 | $253.73 | 734,300 | — | — |
| 2022-05-11 | $124.50 | $261.72 | 344,100 | — | — |
| 2022-05-10 | $126.63 | $266.20 | 282,900 | — | — |
| 2022-05-09 | $125.87 | $264.60 | 286,300 | — | — |
| 2022-05-06 | $132.82 | $279.21 | 556,400 | — | — |
| 2022-05-05 | $132.80 | $279.17 | 838,200 | — | — |
| 2022-05-04 | $142.91 | $300.42 | 466,600 | — | — |
| 2022-05-03 | $140.63 | $295.63 | 729,900 | — | — |
| 2022-05-02 | $138.11 | $290.33 | 212,600 | — | — |
| 2022-04-29 | $138.89 | $291.97 | 567,300 | — | — |
| 2022-04-28 | $138.89 | $291.97 | 244,600 | — | — |
| 2022-04-27 | $138.38 | $290.90 | 459,600 | — | — |
| 2022-04-26 | $136.03 | $285.96 | 549,300 | — | — |
| 2022-04-25 | $139.84 | $293.97 | 515,300 | — | — |
| 2022-04-22 | $147.13 | $309.30 | 391,600 | — | — |
| 2022-04-21 | $153.84 | $323.40 | 1,778,500 | — | — |
| 2022-04-20 | $151.67 | $318.84 | 1,117,800 | — | — |
| 2022-04-19 | $146.07 | $307.07 | 983,100 | — | — |
| 2022-04-18 | $142.30 | $299.14 | 272,300 | — | — |
| 2022-04-14 | $144.81 | $304.42 | 187,100 | — | — |
| 2022-04-13 | $144.60 | $303.98 | 286,800 | — | — |
| 2022-04-12 | $144.79 | $304.38 | 701,600 | — | — |
| 2022-04-11 | $148.34 | $311.84 | 774,700 | — | — |
| 2022-04-08 | $146.29 | $307.53 | 2,212,100 | — | — |
| 2022-04-07 | $159.03 | $334.31 | 825,900 | — | — |
| 2022-04-06 | $162.12 | $340.81 | 482,900 | — | — |
| 2022-04-05 | $167.64 | $352.41 | 299,700 | — | — |
| 2022-04-04 | $169.39 | $356.09 | 323,800 | — | — |
| 2022-04-01 | $170.50 | $358.42 | 515,100 | — | — |
| 2022-03-31 | $171.87 | $361.30 | 433,400 | — | — |
| 2022-03-30 | $173.00 | $363.68 | 664,700 | — | — |
| 2022-03-29 | $177.01 | $372.11 | 432,200 | — | — |
| 2022-03-28 | $177.63 | $373.41 | 238,700 | — | — |
| 2022-03-25 | $176.60 | $371.25 | 493,600 | — | — |
| 2022-03-24 | $174.66 | $367.17 | 595,000 | — | — |
| 2022-03-23 | $177.92 | $374.02 | 834,500 | — | — |
| 2022-03-22 | $174.94 | $367.76 | 405,800 | — | — |
| 2022-03-21 | $168.93 | $355.12 | 329,300 | — | — |
| 2022-03-18 | $167.85 | $352.85 | 1,001,000 | — | — |
| 2022-03-17 | $168.65 | $354.53 | 574,300 | — | — |
| 2022-03-16 | $167.82 | $352.79 | 338,300 | — | — |
| 2022-03-15 | $164.70 | $346.23 | 383,700 | — | — |
| 2022-03-14 | $163.19 | $343.06 | 542,900 | — | — |
| 2022-03-11 | $161.62 | $339.76 | 292,700 | — | — |
| 2022-03-10 | $160.51 | $337.42 | 617,000 | — | — |
| 2022-03-09 | $162.08 | $340.72 | 656,900 | — | — |
| 2022-03-08 | $153.09 | $321.82 | 1,405,900 | — | — |
| 2022-03-07 | $147.91 | $310.94 | 784,500 | — | — |
| 2022-03-04 | $154.84 | $325.50 | 768,200 | — | — |
| 2022-03-03 | $156.00 | $327.94 | 451,600 | — | — |
| 2022-03-02 | $152.51 | $320.61 | 577,500 | — | — |
| 2022-03-01 | $150.15 | $315.64 | 219,500 | — | — |
| 2022-02-28 | $151.25 | $317.96 | 296,100 | — | — |
| 2022-02-25 | $150.98 | $317.39 | 133,800 | — | — |
| 2022-02-24 | $145.19 | $305.22 | 532,700 | — | — |
| 2022-02-23 | $150.13 | $315.60 | 265,500 | — | — |
| 2022-02-22 | $151.56 | $318.61 | 290,500 | — | — |
| 2022-02-18 | $153.92 | $323.57 | 293,800 | — | — |
| 2022-02-17 | $154.80 | $325.42 | 686,800 | — | — |
| 2022-02-16 | $158.09 | $332.34 | 359,900 | — | — |
| 2022-02-15 | $159.19 | $334.65 | 325,800 | — | — |
| 2022-02-14 | $152.95 | $321.53 | 563,300 | — | — |
| 2022-02-11 | $153.82 | $323.36 | 526,000 | — | — |
| 2022-02-10 | $154.68 | $325.17 | 843,600 | — | — |
| 2022-02-09 | $150.80 | $317.01 | 669,900 | — | — |
| 2022-02-08 | $145.29 | $305.43 | 1,133,800 | — | — |
| 2022-02-07 | $135.00 | $283.80 | 242,700 | — | — |
| 2022-02-04 | $135.24 | $284.30 | 692,600 | — | — |
| 2022-02-03 | $133.95 | $281.59 | 478,600 | — | — |
| 2022-02-02 | $138.35 | $290.84 | 617,100 | — | — |
| 2022-02-01 | $138.12 | $290.36 | 603,000 | — | — |
| 2022-01-31 | $143.22 | $301.08 | 298,200 | — | — |
| 2022-01-28 | $139.59 | $293.45 | 196,300 | — | — |
| 2022-01-27 | $136.24 | $286.40 | 348,500 | — | — |
| 2022-01-26 | $135.88 | $285.65 | 205,400 | — | — |
| 2022-01-25 | $138.10 | $290.31 | 280,700 | — | — |
| 2022-01-24 | $137.56 | $289.18 | 326,000 | — | — |
| 2022-01-21 | $137.29 | $288.61 | 378,500 | — | — |
| 2022-01-20 | $140.75 | $295.88 | 374,600 | — | — |
| 2022-01-19 | $142.42 | $299.39 | 403,600 | — | — |
| 2022-01-18 | $142.58 | $299.73 | 311,900 | — | — |
| 2022-01-14 | $145.02 | $304.86 | 247,400 | — | — |
| 2022-01-13 | $145.25 | $305.34 | 518,600 | — | — |
| 2022-01-12 | $143.75 | $302.19 | 412,400 | — | — |
| 2022-01-11 | $138.09 | $290.29 | 316,700 | — | — |
| 2022-01-10 | $131.98 | $277.45 | 255,000 | — | — |
| 2022-01-07 | $134.12 | $281.95 | 505,900 | — | — |
| 2022-01-06 | $132.06 | $277.62 | 229,700 | — | — |
| 2022-01-05 | $129.40 | $272.02 | 425,600 | — | — |
| 2022-01-04 | $128.52 | $270.17 | 269,500 | — | — |
| 2022-01-03 | $124.19 | $261.07 | 183,400 | — | — |