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
- 1998-08-18 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 | $135.64 | $185.93 | 1,401,500 | — | — |
| 2022-12-29 | $138.41 | $189.72 | 1,612,400 | — | — |
| 2022-12-28 | $134.86 | $184.86 | 1,317,700 | — | — |
| 2022-12-27 | $136.93 | $187.70 | 1,131,400 | — | — |
| 2022-12-23 | $136.98 | $187.76 | 978,400 | — | — |
| 2022-12-22 | $135.60 | $185.87 | 2,563,300 | — | — |
| 2022-12-21 | $134.50 | $184.37 | 2,338,300 | — | — |
| 2022-12-20 | $133.81 | $183.42 | 2,315,600 | — | — |
| 2022-12-19 | $133.21 | $182.60 | 1,842,100 | — | — |
| 2022-12-16 | $134.77 | $184.74 | 4,387,700 | — | — |
| 2022-12-15 | $138.00 | $189.16 | 2,844,800 | — | — |
| 2022-12-14 | $137.48 | $188.45 | 3,730,900 | — | — |
| 2022-12-13 | $144.97 | $196.57 | 2,895,400 | — | — |
| 2022-12-12 | $140.73 | $190.82 | 3,033,400 | — | — |
| 2022-12-09 | $139.82 | $189.59 | 2,415,400 | — | — |
| 2022-12-08 | $139.21 | $188.76 | 1,914,300 | — | — |
| 2022-12-07 | $138.72 | $188.10 | 1,947,500 | — | — |
| 2022-12-06 | $137.27 | $186.13 | 1,691,200 | — | — |
| 2022-12-05 | $138.62 | $187.96 | 2,051,200 | — | — |
| 2022-12-02 | $140.17 | $190.06 | 1,734,400 | — | — |
| 2022-12-01 | $141.71 | $192.15 | 1,718,700 | — | — |
| 2022-11-30 | $141.43 | $191.77 | 5,632,400 | — | — |
| 2022-11-29 | $139.11 | $188.63 | 1,789,500 | — | — |
| 2022-11-28 | $137.52 | $186.47 | 2,629,100 | — | — |
| 2022-11-25 | $141.19 | $191.45 | 1,003,500 | — | — |
| 2022-11-23 | $140.12 | $190.00 | 1,273,100 | — | — |
| 2022-11-22 | $139.11 | $188.63 | 2,331,500 | — | — |
| 2022-11-21 | $139.11 | $188.63 | 2,105,800 | — | — |
| 2022-11-18 | $135.84 | $184.19 | 1,874,300 | — | — |
| 2022-11-17 | $133.62 | $181.18 | 1,950,400 | — | — |
| 2022-11-16 | $135.61 | $183.88 | 2,472,500 | — | — |
| 2022-11-15 | $136.00 | $184.41 | 2,057,400 | — | — |
| 2022-11-14 | $135.11 | $183.20 | 2,028,100 | — | — |
| 2022-11-11 | $140.47 | $190.47 | 2,717,700 | — | — |
| 2022-11-10 | $138.66 | $188.02 | 3,264,000 | — | — |
| 2022-11-09 | $127.65 | $173.09 | 1,558,200 | — | — |
| 2022-11-08 | $129.82 | $176.03 | 2,581,600 | — | — |
| 2022-11-07 | $129.84 | $176.06 | 2,454,900 | — | — |
| 2022-11-04 | $130.05 | $176.34 | 2,136,500 | — | — |
| 2022-11-03 | $129.32 | $175.35 | 2,224,300 | — | — |
| 2022-11-02 | $128.84 | $174.70 | 2,718,500 | — | — |
| 2022-11-01 | $132.26 | $179.34 | 2,768,400 | — | — |
| 2022-10-31 | $133.26 | $180.69 | 3,297,200 | — | — |
| 2022-10-28 | $132.50 | $179.66 | 2,973,300 | — | — |
| 2022-10-27 | $128.00 | $173.56 | 3,095,200 | — | — |
| 2022-10-26 | $128.31 | $173.98 | 3,500,600 | — | — |
| 2022-10-25 | $126.43 | $171.43 | 5,489,800 | — | — |
| 2022-10-24 | $122.45 | $166.04 | 3,355,800 | — | — |
| 2022-10-21 | $123.59 | $167.58 | 5,311,200 | — | — |
| 2022-10-20 | $126.80 | $171.93 | 4,425,600 | — | — |
| 2022-10-19 | $130.70 | $177.22 | 2,576,800 | — | — |
| 2022-10-18 | $133.38 | $180.86 | 3,189,400 | — | — |
| 2022-10-17 | $132.97 | $180.30 | 2,436,000 | — | — |
| 2022-10-14 | $127.65 | $173.09 | 2,449,100 | — | — |
| 2022-10-13 | $131.12 | $177.79 | 2,976,100 | — | — |
| 2022-10-12 | $129.03 | $174.96 | 2,759,300 | — | — |
| 2022-10-11 | $132.53 | $179.70 | 2,596,000 | — | — |
| 2022-10-10 | $132.63 | $179.84 | 1,854,700 | — | — |
| 2022-10-07 | $134.35 | $182.17 | 2,436,700 | — | — |
| 2022-10-06 | $137.70 | $186.71 | 2,627,300 | — | — |
| 2022-10-05 | $145.77 | $197.66 | 1,846,500 | — | — |
| 2022-10-04 | $150.36 | $203.88 | 1,724,700 | — | — |
| 2022-10-03 | $147.71 | $200.29 | 1,688,200 | — | — |
| 2022-09-30 | $144.55 | $196.00 | 2,517,900 | — | — |
| 2022-09-29 | $144.25 | $195.60 | 2,217,300 | — | — |
| 2022-09-28 | $150.07 | $203.49 | 1,958,300 | — | — |
| 2022-09-27 | $148.14 | $200.87 | 1,622,500 | — | — |
| 2022-09-26 | $150.76 | $204.42 | 2,134,900 | — | — |
| 2022-09-23 | $153.66 | $208.35 | 1,587,300 | — | — |
| 2022-09-22 | $157.09 | $213.01 | 1,786,100 | — | — |
| 2022-09-21 | $158.39 | $214.77 | 1,697,100 | — | — |
| 2022-09-20 | $161.34 | $218.77 | 2,107,100 | — | — |
| 2022-09-19 | $163.42 | $221.59 | 1,443,700 | — | — |
| 2022-09-16 | $163.22 | $221.32 | 2,378,500 | — | — |
| 2022-09-15 | $161.60 | $219.12 | 1,730,900 | — | — |
| 2022-09-14 | $166.50 | $225.77 | 1,574,800 | — | — |
| 2022-09-13 | $169.13 | $227.34 | 1,551,500 | — | — |
| 2022-09-12 | $176.83 | $237.69 | 1,273,300 | — | — |
| 2022-09-09 | $174.55 | $234.62 | 1,555,900 | — | — |
| 2022-09-08 | $174.23 | $234.19 | 1,629,700 | — | — |
| 2022-09-07 | $173.68 | $233.45 | 1,611,000 | — | — |
| 2022-09-06 | $169.23 | $227.47 | 1,610,000 | — | — |
| 2022-09-02 | $167.76 | $225.50 | 1,584,800 | — | — |
| 2022-09-01 | $172.00 | $231.20 | 1,497,900 | — | — |
| 2022-08-31 | $170.83 | $229.62 | 2,380,800 | — | — |
| 2022-08-30 | $170.17 | $228.74 | 1,043,800 | — | — |
| 2022-08-29 | $173.45 | $233.14 | 1,069,800 | — | — |
| 2022-08-26 | $173.41 | $233.09 | 1,384,500 | — | — |
| 2022-08-25 | $177.42 | $238.48 | 1,331,200 | — | — |
| 2022-08-24 | $174.84 | $235.01 | 1,241,900 | — | — |
| 2022-08-23 | $173.11 | $232.69 | 1,244,400 | — | — |
| 2022-08-22 | $177.00 | $237.92 | 999,400 | — | — |
| 2022-08-19 | $180.14 | $242.14 | 980,300 | — | — |
| 2022-08-18 | $181.05 | $243.36 | 771,500 | — | — |
| 2022-08-17 | $181.47 | $243.92 | 789,300 | — | — |
| 2022-08-16 | $182.31 | $245.05 | 779,000 | — | — |
| 2022-08-15 | $184.14 | $247.51 | 1,314,200 | — | — |
| 2022-08-12 | $181.68 | $244.21 | 1,091,000 | — | — |
| 2022-08-11 | $178.88 | $240.44 | 1,315,300 | — | — |
| 2022-08-10 | $181.80 | $244.37 | 1,274,200 | — | — |
| 2022-08-09 | $179.86 | $241.76 | 988,300 | — | — |
| 2022-08-08 | $179.24 | $240.93 | 1,246,500 | — | — |
| 2022-08-05 | $178.40 | $239.80 | 879,800 | — | — |
| 2022-08-04 | $178.35 | $239.73 | 1,081,800 | — | — |
| 2022-08-03 | $178.50 | $239.93 | 901,500 | — | — |
| 2022-08-02 | $177.85 | $239.06 | 1,581,000 | — | — |
| 2022-08-01 | $179.97 | $241.91 | 1,043,100 | — | — |
| 2022-07-29 | $180.66 | $242.84 | 1,482,500 | — | — |
| 2022-07-28 | $181.21 | $243.58 | 1,431,800 | — | — |
| 2022-07-27 | $173.54 | $233.27 | 1,081,000 | — | — |
| 2022-07-26 | $174.62 | $234.72 | 1,254,700 | — | — |
| 2022-07-25 | $171.50 | $230.52 | 1,116,300 | — | — |
| 2022-07-22 | $172.86 | $232.35 | 1,050,800 | — | — |
| 2022-07-21 | $173.01 | $232.55 | 1,563,800 | — | — |
| 2022-07-20 | $170.53 | $229.22 | 1,820,300 | — | — |
| 2022-07-19 | $173.53 | $233.25 | 1,580,000 | — | — |
| 2022-07-18 | $170.13 | $228.68 | 1,702,200 | — | — |
| 2022-07-15 | $173.40 | $233.08 | 1,558,700 | — | — |
| 2022-07-14 | $171.02 | $229.88 | 1,269,600 | — | — |
| 2022-07-13 | $170.91 | $229.73 | 1,023,500 | — | — |
| 2022-07-12 | $170.94 | $229.77 | 1,410,800 | — | — |
| 2022-07-11 | $172.26 | $231.55 | 1,720,000 | — | — |
| 2022-07-08 | $171.40 | $230.39 | 1,027,300 | — | — |
| 2022-07-07 | $171.64 | $230.71 | 1,176,700 | — | — |
| 2022-07-06 | $171.77 | $230.89 | 1,288,100 | — | — |
| 2022-07-05 | $171.53 | $230.56 | 1,525,500 | — | — |
| 2022-07-01 | $172.36 | $231.68 | 1,505,700 | — | — |
| 2022-06-30 | $168.38 | $226.33 | 2,245,900 | — | — |
| 2022-06-29 | $167.31 | $224.89 | 1,988,000 | — | — |
| 2022-06-28 | $168.59 | $226.61 | 1,976,600 | — | — |
| 2022-06-27 | $173.46 | $233.16 | 1,412,700 | — | — |
| 2022-06-24 | $174.99 | $235.21 | 2,245,100 | — | — |
| 2022-06-23 | $171.58 | $230.63 | 1,608,100 | — | — |
| 2022-06-22 | $168.07 | $225.91 | 2,495,800 | — | — |
| 2022-06-21 | $161.96 | $217.70 | 2,265,300 | — | — |
| 2022-06-17 | $156.15 | $209.89 | 3,134,600 | — | — |
| 2022-06-16 | $154.99 | $208.33 | 2,080,700 | — | — |
| 2022-06-15 | $160.25 | $215.40 | 2,949,700 | — | — |
| 2022-06-14 | $157.92 | $212.27 | 3,224,600 | — | — |
| 2022-06-13 | $166.04 | $221.21 | 1,733,800 | — | — |
| 2022-06-10 | $172.65 | $230.01 | 1,879,100 | — | — |
| 2022-06-09 | $179.63 | $239.31 | 1,381,400 | — | — |
| 2022-06-08 | $184.45 | $245.74 | 1,274,900 | — | — |
| 2022-06-07 | $185.96 | $247.75 | 2,158,500 | — | — |
| 2022-06-06 | $184.78 | $246.18 | 1,295,600 | — | — |
| 2022-06-03 | $183.04 | $243.86 | 1,775,700 | — | — |
| 2022-06-02 | $187.21 | $249.41 | 2,695,500 | — | — |
| 2022-06-01 | $188.09 | $250.58 | 1,056,000 | — | — |
| 2022-05-31 | $189.65 | $252.66 | 2,354,900 | — | — |
| 2022-05-27 | $193.39 | $257.65 | 1,326,000 | — | — |
| 2022-05-26 | $187.53 | $249.84 | 1,106,600 | — | — |
| 2022-05-25 | $190.18 | $253.37 | 1,606,100 | — | — |
| 2022-05-24 | $191.61 | $255.27 | 1,447,400 | — | — |
| 2022-05-23 | $185.21 | $246.75 | 1,384,500 | — | — |
| 2022-05-20 | $182.20 | $242.74 | 1,501,800 | — | — |
| 2022-05-19 | $178.38 | $237.65 | 1,751,300 | — | — |
| 2022-05-18 | $175.46 | $233.76 | 1,634,200 | — | — |
| 2022-05-17 | $176.80 | $235.54 | 1,675,600 | — | — |
| 2022-05-16 | $175.69 | $234.06 | 1,690,600 | — | — |
| 2022-05-13 | $176.49 | $235.13 | 1,855,000 | — | — |
| 2022-05-12 | $172.05 | $229.22 | 1,439,800 | — | — |
| 2022-05-11 | $170.70 | $227.42 | 1,593,200 | — | — |
| 2022-05-10 | $170.29 | $226.87 | 1,747,000 | — | — |
| 2022-05-09 | $175.38 | $233.65 | 1,934,600 | — | — |
| 2022-05-06 | $182.60 | $243.27 | 1,876,900 | — | — |
| 2022-05-05 | $181.59 | $241.93 | 1,393,400 | — | — |
| 2022-05-04 | $184.44 | $245.72 | 1,936,200 | — | — |
| 2022-05-03 | $183.71 | $244.75 | 1,347,900 | — | — |
| 2022-05-02 | $180.82 | $240.90 | 1,612,600 | — | — |
| 2022-04-29 | $185.21 | $246.75 | 1,827,700 | — | — |
| 2022-04-28 | $192.07 | $255.89 | 1,603,400 | — | — |
| 2022-04-27 | $188.74 | $251.45 | 1,443,200 | — | — |
| 2022-04-26 | $188.62 | $251.29 | 1,915,500 | — | — |
| 2022-04-25 | $192.87 | $256.95 | 1,381,300 | — | — |
| 2022-04-22 | $194.14 | $258.65 | 1,840,700 | — | — |
| 2022-04-21 | $196.40 | $261.66 | 1,308,400 | — | — |
| 2022-04-20 | $197.93 | $263.69 | 1,440,700 | — | — |
| 2022-04-19 | $193.87 | $258.29 | 1,361,800 | — | — |
| 2022-04-18 | $190.95 | $254.40 | 1,120,100 | — | — |
| 2022-04-14 | $192.68 | $256.70 | 1,099,700 | — | — |
| 2022-04-13 | $193.46 | $257.74 | 1,097,500 | — | — |
| 2022-04-12 | $194.09 | $258.58 | 1,240,800 | — | — |
| 2022-04-11 | $196.06 | $261.20 | 1,562,200 | — | — |
| 2022-04-08 | $198.02 | $263.81 | 1,258,200 | — | — |
| 2022-04-07 | $196.52 | $261.82 | 2,119,200 | — | — |
| 2022-04-06 | $197.57 | $263.21 | 2,160,700 | — | — |
| 2022-04-05 | $193.11 | $257.27 | 2,250,300 | — | — |
| 2022-04-04 | $189.09 | $251.92 | 1,216,000 | — | — |
| 2022-04-01 | $189.04 | $251.85 | 1,292,800 | — | — |
| 2022-03-31 | $184.60 | $245.94 | 2,602,500 | — | — |
| 2022-03-30 | $184.56 | $245.88 | 1,595,700 | — | — |
| 2022-03-29 | $183.87 | $244.96 | 1,441,500 | — | — |
| 2022-03-28 | $180.83 | $240.91 | 1,470,200 | — | — |
| 2022-03-25 | $177.58 | $236.58 | 1,422,500 | — | — |
| 2022-03-24 | $175.31 | $233.56 | 1,568,700 | — | — |
| 2022-03-23 | $173.42 | $231.04 | 1,206,000 | — | — |
| 2022-03-22 | $174.02 | $231.84 | 1,707,100 | — | — |
| 2022-03-21 | $175.10 | $233.28 | 2,036,900 | — | — |
| 2022-03-18 | $174.88 | $232.99 | 3,674,600 | — | — |
| 2022-03-17 | $176.92 | $235.70 | 1,411,500 | — | — |
| 2022-03-16 | $173.40 | $231.01 | 1,866,400 | — | — |
| 2022-03-15 | $172.76 | $230.16 | 1,855,800 | — | — |
| 2022-03-14 | $172.77 | $230.17 | 1,435,000 | — | — |
| 2022-03-11 | $173.63 | $229.36 | 1,179,300 | — | — |
| 2022-03-10 | $176.17 | $232.72 | 1,624,500 | — | — |
| 2022-03-09 | $173.96 | $229.80 | 1,238,300 | — | — |
| 2022-03-08 | $173.85 | $229.65 | 1,962,300 | — | — |
| 2022-03-07 | $176.78 | $233.52 | 2,091,800 | — | — |
| 2022-03-04 | $179.10 | $236.59 | 1,741,900 | — | — |
| 2022-03-03 | $175.84 | $232.28 | 1,846,200 | — | — |
| 2022-03-02 | $173.20 | $228.79 | 3,584,700 | — | — |
| 2022-03-01 | $168.01 | $221.94 | 1,985,800 | — | — |
| 2022-02-28 | $166.59 | $220.06 | 3,137,900 | — | — |
| 2022-02-25 | $167.58 | $221.37 | 1,676,300 | — | — |
| 2022-02-24 | $165.00 | $217.96 | 2,967,200 | — | — |
| 2022-02-23 | $159.93 | $211.26 | 1,920,000 | — | — |
| 2022-02-22 | $163.15 | $215.52 | 2,584,500 | — | — |
| 2022-02-18 | $162.34 | $214.45 | 4,020,700 | — | — |
| 2022-02-17 | $163.37 | $215.81 | 3,107,000 | — | — |
| 2022-02-16 | $164.67 | $217.53 | 2,050,200 | — | — |
| 2022-02-15 | $165.60 | $218.75 | 2,536,400 | — | — |
| 2022-02-14 | $167.58 | $221.37 | 2,146,100 | — | — |
| 2022-02-11 | $168.88 | $223.09 | 2,920,000 | — | — |
| 2022-02-10 | $173.05 | $228.60 | 1,877,400 | — | — |
| 2022-02-09 | $179.64 | $237.30 | 2,814,900 | — | — |
| 2022-02-08 | $177.49 | $234.46 | 1,840,600 | — | — |
| 2022-02-07 | $180.89 | $238.95 | 1,098,700 | — | — |
| 2022-02-04 | $180.30 | $238.17 | 1,095,100 | — | — |
| 2022-02-03 | $181.68 | $240.00 | 990,100 | — | — |
| 2022-02-02 | $184.00 | $243.06 | 1,649,300 | — | — |
| 2022-02-01 | $180.57 | $238.53 | 1,460,400 | — | — |
| 2022-01-31 | $182.51 | $241.09 | 2,076,200 | — | — |
| 2022-01-28 | $180.68 | $238.67 | 1,934,700 | — | — |
| 2022-01-27 | $171.57 | $226.64 | 2,298,700 | — | — |
| 2022-01-26 | $176.90 | $233.68 | 2,469,000 | — | — |
| 2022-01-25 | $182.18 | $240.66 | 1,459,800 | — | — |
| 2022-01-24 | $183.61 | $242.55 | 2,102,100 | — | — |
| 2022-01-21 | $182.25 | $240.75 | 1,413,100 | — | — |
| 2022-01-20 | $181.65 | $239.96 | 1,440,700 | — | — |
| 2022-01-19 | $183.19 | $241.99 | 1,981,200 | — | — |
| 2022-01-18 | $184.00 | $243.06 | 1,682,700 | — | — |
| 2022-01-14 | $184.15 | $243.26 | 1,639,100 | — | — |
| 2022-01-13 | $187.38 | $247.53 | 1,614,900 | — | — |
| 2022-01-12 | $189.42 | $250.22 | 2,051,800 | — | — |
| 2022-01-11 | $187.59 | $247.80 | 2,446,600 | — | — |
| 2022-01-10 | $190.67 | $251.87 | 1,937,300 | — | — |
| 2022-01-07 | $194.73 | $257.23 | 2,260,900 | — | — |
| 2022-01-06 | $192.50 | $254.29 | 2,592,500 | — | — |
| 2022-01-05 | $188.46 | $248.95 | 3,577,200 | — | — |
| 2022-01-04 | $202.15 | $267.04 | 1,896,600 | — | — |
| 2022-01-03 | $207.74 | $274.42 | 1,641,800 | — | — |