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
- 1996-10-16 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 | $112.64 | $234.38 | 329,900 | — | — |
| 2022-12-29 | $112.01 | $232.57 | 259,800 | — | — |
| 2022-12-28 | $109.52 | $227.40 | 234,000 | — | — |
| 2022-12-27 | $111.50 | $231.52 | 286,300 | — | — |
| 2022-12-23 | $112.18 | $232.93 | 212,000 | — | — |
| 2022-12-22 | $111.39 | $231.29 | 301,600 | — | — |
| 2022-12-21 | $112.44 | $233.47 | 379,100 | — | — |
| 2022-12-20 | $112.40 | $233.38 | 292,500 | — | — |
| 2022-12-19 | $112.67 | $233.94 | 316,400 | — | — |
| 2022-12-16 | $114.58 | $237.91 | 857,400 | — | — |
| 2022-12-15 | $116.34 | $241.56 | 389,800 | — | — |
| 2022-12-14 | $117.82 | $244.64 | 402,800 | — | — |
| 2022-12-13 | $119.63 | $248.40 | 360,700 | — | — |
| 2022-12-12 | $120.57 | $250.35 | 319,600 | — | — |
| 2022-12-09 | $120.05 | $249.27 | 237,500 | — | — |
| 2022-12-08 | $119.73 | $248.60 | 281,800 | — | — |
| 2022-12-07 | $116.68 | $242.27 | 350,200 | — | — |
| 2022-12-06 | $117.76 | $244.51 | 317,700 | — | — |
| 2022-12-05 | $118.72 | $246.51 | 272,000 | — | — |
| 2022-12-02 | $121.90 | $253.11 | 352,200 | — | — |
| 2022-12-01 | $123.51 | $256.45 | 287,900 | — | — |
| 2022-11-30 | $123.22 | $255.85 | 384,200 | — | — |
| 2022-11-29 | $121.29 | $251.84 | 418,600 | — | — |
| 2022-11-28 | $119.34 | $247.79 | 260,400 | — | — |
| 2022-11-25 | $120.44 | $250.08 | 160,200 | — | — |
| 2022-11-23 | $119.91 | $248.98 | 341,300 | — | — |
| 2022-11-22 | $122.50 | $254.36 | 293,500 | — | — |
| 2022-11-21 | $121.75 | $252.80 | 226,100 | — | — |
| 2022-11-18 | $122.46 | $254.27 | 237,500 | — | — |
| 2022-11-17 | $120.65 | $250.51 | 249,700 | — | — |
| 2022-11-16 | $122.60 | $254.56 | 392,700 | — | — |
| 2022-11-15 | $121.97 | $253.25 | 463,800 | — | — |
| 2022-11-14 | $120.51 | $250.22 | 441,300 | — | — |
| 2022-11-11 | $122.41 | $254.17 | 446,200 | — | — |
| 2022-11-10 | $119.92 | $249.00 | 549,100 | — | — |
| 2022-11-09 | $114.92 | $238.62 | 458,500 | — | — |
| 2022-11-08 | $116.02 | $240.90 | 802,900 | — | — |
| 2022-11-07 | $116.66 | $242.23 | 1,289,200 | — | — |
| 2022-11-04 | $128.37 | $266.54 | 464,200 | — | — |
| 2022-11-03 | $125.61 | $260.81 | 374,800 | — | — |
| 2022-11-02 | $126.76 | $263.20 | 335,100 | — | — |
| 2022-11-01 | $130.38 | $270.72 | 362,900 | — | — |
| 2022-10-31 | $129.84 | $269.60 | 360,200 | — | — |
| 2022-10-28 | $129.19 | $268.25 | 303,000 | — | — |
| 2022-10-27 | $126.24 | $262.12 | 319,700 | — | — |
| 2022-10-26 | $125.04 | $259.63 | 262,200 | — | — |
| 2022-10-25 | $124.68 | $258.88 | 344,800 | — | — |
| 2022-10-24 | $123.60 | $256.64 | 309,100 | — | — |
| 2022-10-21 | $123.60 | $256.64 | 470,000 | — | — |
| 2022-10-20 | $119.50 | $248.13 | 630,500 | — | — |
| 2022-10-19 | $123.43 | $256.29 | 448,700 | — | — |
| 2022-10-18 | $123.91 | $257.28 | 409,500 | — | — |
| 2022-10-17 | $121.91 | $253.13 | 541,900 | — | — |
| 2022-10-14 | $120.83 | $250.89 | 727,800 | — | — |
| 2022-10-13 | $120.00 | $249.16 | 579,300 | — | — |
| 2022-10-12 | $119.01 | $247.11 | 569,400 | — | — |
| 2022-10-11 | $116.65 | $242.21 | 1,046,500 | — | — |
| 2022-10-10 | $115.22 | $239.24 | 534,300 | — | — |
| 2022-10-07 | $114.19 | $237.10 | 469,900 | — | — |
| 2022-10-06 | $116.80 | $242.52 | 493,500 | — | — |
| 2022-10-05 | $115.96 | $240.78 | 380,600 | — | — |
| 2022-10-04 | $115.03 | $238.84 | 324,000 | — | — |
| 2022-10-03 | $112.35 | $233.28 | 499,600 | — | — |
| 2022-09-30 | $109.52 | $227.40 | 461,100 | — | — |
| 2022-09-29 | $110.11 | $228.13 | 556,600 | — | — |
| 2022-09-28 | $110.83 | $229.63 | 398,900 | — | — |
| 2022-09-27 | $105.64 | $218.87 | 412,600 | — | — |
| 2022-09-26 | $104.22 | $215.93 | 464,500 | — | — |
| 2022-09-23 | $106.22 | $220.08 | 526,000 | — | — |
| 2022-09-22 | $106.41 | $220.47 | 468,700 | — | — |
| 2022-09-21 | $109.14 | $226.13 | 499,400 | — | — |
| 2022-09-20 | $112.38 | $232.84 | 453,100 | — | — |
| 2022-09-19 | $114.26 | $236.73 | 385,700 | — | — |
| 2022-09-16 | $112.75 | $233.60 | 1,527,200 | — | — |
| 2022-09-15 | $117.52 | $243.49 | 499,300 | — | — |
| 2022-09-14 | $117.11 | $242.64 | 569,400 | — | — |
| 2022-09-13 | $112.11 | $232.28 | 357,100 | — | — |
| 2022-09-12 | $115.89 | $240.11 | 489,400 | — | — |
| 2022-09-09 | $115.91 | $240.15 | 321,900 | — | — |
| 2022-09-08 | $113.07 | $234.27 | 429,000 | — | — |
| 2022-09-07 | $111.82 | $231.68 | 686,200 | — | — |
| 2022-09-06 | $107.65 | $223.04 | 797,300 | — | — |
| 2022-09-02 | $113.19 | $234.52 | 369,800 | — | — |
| 2022-09-01 | $113.07 | $234.27 | 434,000 | — | — |
| 2022-08-31 | $114.71 | $237.67 | 478,500 | — | — |
| 2022-08-30 | $114.39 | $237.00 | 484,500 | — | — |
| 2022-08-29 | $115.50 | $239.30 | 394,400 | — | — |
| 2022-08-26 | $117.57 | $243.59 | 385,500 | — | — |
| 2022-08-25 | $121.04 | $250.78 | 241,200 | — | — |
| 2022-08-24 | $119.93 | $248.48 | 333,100 | — | — |
| 2022-08-23 | $118.81 | $246.16 | 390,500 | — | — |
| 2022-08-22 | $118.26 | $245.02 | 395,600 | — | — |
| 2022-08-19 | $119.61 | $247.82 | 363,400 | — | — |
| 2022-08-18 | $122.93 | $254.70 | 330,100 | — | — |
| 2022-08-17 | $121.22 | $251.15 | 434,500 | — | — |
| 2022-08-16 | $121.21 | $251.13 | 460,400 | — | — |
| 2022-08-15 | $117.98 | $244.44 | 505,000 | — | — |
| 2022-08-12 | $117.95 | $244.38 | 466,500 | — | — |
| 2022-08-11 | $115.97 | $240.28 | 407,200 | — | — |
| 2022-08-10 | $115.60 | $239.51 | 473,700 | — | — |
| 2022-08-09 | $112.66 | $233.42 | 429,100 | — | — |
| 2022-08-08 | $113.93 | $236.05 | 638,300 | — | — |
| 2022-08-05 | $111.78 | $231.59 | 490,800 | — | — |
| 2022-08-04 | $114.32 | $236.86 | 522,300 | — | — |
| 2022-08-03 | $119.52 | $247.63 | 313,700 | — | — |
| 2022-08-02 | $117.72 | $243.90 | 518,500 | — | — |
| 2022-08-01 | $122.06 | $252.89 | 296,200 | — | — |
| 2022-07-29 | $120.87 | $250.43 | 285,200 | — | — |
| 2022-07-28 | $119.61 | $247.82 | 207,500 | — | — |
| 2022-07-27 | $119.11 | $246.78 | 326,600 | — | — |
| 2022-07-26 | $116.14 | $240.63 | 228,200 | — | — |
| 2022-07-25 | $117.98 | $244.44 | 189,300 | — | — |
| 2022-07-22 | $117.19 | $242.80 | 187,900 | — | — |
| 2022-07-21 | $118.39 | $245.29 | 185,900 | — | — |
| 2022-07-20 | $118.75 | $246.04 | 193,900 | — | — |
| 2022-07-19 | $117.21 | $242.85 | 296,300 | — | — |
| 2022-07-18 | $111.74 | $231.51 | 276,300 | — | — |
| 2022-07-15 | $111.94 | $231.93 | 192,900 | — | — |
| 2022-07-14 | $110.88 | $229.73 | 160,300 | — | — |
| 2022-07-13 | $110.90 | $229.77 | 268,900 | — | — |
| 2022-07-12 | $111.51 | $231.04 | 244,400 | — | — |
| 2022-07-11 | $111.49 | $230.99 | 172,500 | — | — |
| 2022-07-08 | $111.59 | $231.20 | 210,000 | — | — |
| 2022-07-07 | $112.61 | $233.31 | 299,300 | — | — |
| 2022-07-06 | $111.25 | $230.50 | 284,300 | — | — |
| 2022-07-05 | $113.46 | $235.08 | 258,500 | — | — |
| 2022-07-01 | $112.69 | $233.48 | 291,000 | — | — |
| 2022-06-30 | $111.63 | $231.28 | 409,100 | — | — |
| 2022-06-29 | $113.24 | $234.13 | 213,400 | — | — |
| 2022-06-28 | $114.71 | $237.17 | 207,000 | — | — |
| 2022-06-27 | $116.04 | $239.92 | 230,000 | — | — |
| 2022-06-24 | $117.24 | $242.40 | 561,900 | — | — |
| 2022-06-23 | $110.77 | $229.02 | 348,300 | — | — |
| 2022-06-22 | $112.15 | $231.87 | 388,400 | — | — |
| 2022-06-21 | $114.72 | $237.19 | 394,200 | — | — |
| 2022-06-17 | $117.77 | $243.49 | 608,600 | — | — |
| 2022-06-16 | $117.07 | $242.05 | 398,900 | — | — |
| 2022-06-15 | $123.47 | $255.28 | 451,800 | — | — |
| 2022-06-14 | $122.09 | $252.42 | 534,400 | — | — |
| 2022-06-13 | $120.17 | $248.45 | 755,100 | — | — |
| 2022-06-10 | $120.31 | $248.74 | 220,500 | — | — |
| 2022-06-09 | $125.54 | $259.56 | 335,800 | — | — |
| 2022-06-08 | $129.39 | $267.52 | 204,700 | — | — |
| 2022-06-07 | $132.11 | $273.14 | 193,100 | — | — |
| 2022-06-06 | $131.76 | $272.42 | 200,500 | — | — |
| 2022-06-03 | $131.01 | $270.87 | 261,500 | — | — |
| 2022-06-02 | $130.08 | $268.94 | 163,800 | — | — |
| 2022-06-01 | $127.15 | $262.89 | 365,200 | — | — |
| 2022-05-31 | $127.89 | $264.42 | 491,000 | — | — |
| 2022-05-27 | $129.50 | $267.74 | 253,300 | — | — |
| 2022-05-26 | $127.64 | $263.90 | 261,000 | — | — |
| 2022-05-25 | $123.03 | $254.37 | 223,300 | — | — |
| 2022-05-24 | $120.06 | $248.23 | 284,000 | — | — |
| 2022-05-23 | $123.27 | $254.86 | 219,400 | — | — |
| 2022-05-20 | $122.39 | $253.04 | 317,300 | — | — |
| 2022-05-19 | $124.55 | $257.51 | 345,600 | — | — |
| 2022-05-18 | $121.68 | $251.58 | 319,700 | — | — |
| 2022-05-17 | $127.27 | $263.13 | 250,900 | — | — |
| 2022-05-16 | $126.11 | $260.74 | 206,300 | — | — |
| 2022-05-13 | $128.30 | $265.26 | 212,700 | — | — |
| 2022-05-12 | $125.32 | $259.10 | 391,000 | — | — |
| 2022-05-11 | $127.90 | $264.44 | 270,500 | — | — |
| 2022-05-10 | $130.70 | $270.23 | 453,000 | — | — |
| 2022-05-09 | $125.65 | $259.78 | 453,900 | — | — |
| 2022-05-06 | $130.95 | $270.74 | 282,000 | — | — |
| 2022-05-05 | $134.08 | $277.21 | 202,800 | — | — |
| 2022-05-04 | $138.43 | $286.21 | 203,900 | — | — |
| 2022-05-03 | $135.24 | $279.61 | 271,100 | — | — |
| 2022-05-02 | $139.38 | $288.17 | 238,500 | — | — |
| 2022-04-29 | $140.46 | $290.40 | 168,000 | — | — |
| 2022-04-28 | $145.33 | $300.47 | 202,000 | — | — |
| 2022-04-27 | $142.82 | $295.28 | 220,200 | — | — |
| 2022-04-26 | $140.93 | $291.38 | 222,700 | — | — |
| 2022-04-25 | $144.57 | $298.90 | 172,300 | — | — |
| 2022-04-22 | $141.21 | $291.96 | 139,900 | — | — |
| 2022-04-21 | $144.54 | $298.84 | 147,700 | — | — |
| 2022-04-20 | $147.17 | $304.28 | 228,900 | — | — |
| 2022-04-19 | $147.58 | $305.13 | 273,500 | — | — |
| 2022-04-18 | $141.77 | $293.11 | 182,300 | — | — |
| 2022-04-14 | $142.07 | $293.73 | 206,300 | — | — |
| 2022-04-13 | $140.26 | $289.99 | 224,100 | — | — |
| 2022-04-12 | $135.14 | $279.41 | 209,900 | — | — |
| 2022-04-11 | $134.66 | $278.41 | 225,200 | — | — |
| 2022-04-08 | $135.93 | $281.04 | 219,500 | — | — |
| 2022-04-07 | $137.06 | $283.38 | 338,200 | — | — |
| 2022-04-06 | $136.55 | $282.32 | 213,100 | — | — |
| 2022-04-05 | $141.94 | $293.46 | 297,000 | — | — |
| 2022-04-04 | $141.35 | $292.24 | 255,800 | — | — |
| 2022-04-01 | $141.57 | $292.70 | 232,100 | — | — |
| 2022-03-31 | $141.76 | $293.09 | 200,800 | — | — |
| 2022-03-30 | $143.66 | $296.53 | 209,600 | — | — |
| 2022-03-29 | $143.49 | $296.18 | 337,800 | — | — |
| 2022-03-28 | $141.23 | $291.51 | 229,500 | — | — |
| 2022-03-25 | $143.09 | $295.35 | 293,800 | — | — |
| 2022-03-24 | $142.12 | $293.35 | 225,800 | — | — |
| 2022-03-23 | $138.49 | $285.86 | 164,900 | — | — |
| 2022-03-22 | $142.12 | $293.35 | 178,900 | — | — |
| 2022-03-21 | $140.56 | $290.13 | 142,800 | — | — |
| 2022-03-18 | $141.60 | $292.28 | 388,700 | — | — |
| 2022-03-17 | $140.50 | $290.01 | 224,200 | — | — |
| 2022-03-16 | $143.72 | $296.65 | 298,400 | — | — |
| 2022-03-15 | $138.10 | $285.05 | 194,100 | — | — |
| 2022-03-14 | $134.94 | $278.53 | 259,900 | — | — |
| 2022-03-11 | $135.43 | $279.54 | 183,300 | — | — |
| 2022-03-10 | $135.22 | $279.11 | 267,600 | — | — |
| 2022-03-09 | $134.43 | $277.48 | 280,700 | — | — |
| 2022-03-08 | $131.70 | $271.84 | 238,800 | — | — |
| 2022-03-07 | $128.51 | $265.26 | 292,900 | — | — |
| 2022-03-04 | $139.21 | $287.34 | 346,900 | — | — |
| 2022-03-03 | $139.93 | $288.83 | 196,300 | — | — |
| 2022-03-02 | $143.87 | $296.96 | 254,900 | — | — |
| 2022-03-01 | $141.20 | $291.45 | 328,600 | — | — |
| 2022-02-28 | $144.35 | $297.95 | 312,300 | — | — |
| 2022-02-25 | $146.68 | $302.76 | 247,900 | — | — |
| 2022-02-24 | $142.06 | $293.23 | 306,500 | — | — |
| 2022-02-23 | $139.86 | $288.69 | 204,200 | — | — |
| 2022-02-22 | $143.29 | $295.76 | 323,400 | — | — |
| 2022-02-18 | $144.13 | $297.50 | 470,300 | — | — |
| 2022-02-17 | $144.89 | $299.07 | 322,200 | — | — |
| 2022-02-16 | $147.11 | $303.65 | 571,700 | — | — |
| 2022-02-15 | $150.42 | $310.48 | 463,900 | — | — |
| 2022-02-14 | $145.72 | $300.78 | 489,400 | — | — |
| 2022-02-11 | $148.35 | $306.21 | 481,300 | — | — |
| 2022-02-10 | $151.37 | $312.44 | 385,300 | — | — |
| 2022-02-09 | $149.20 | $307.96 | 366,200 | — | — |
| 2022-02-08 | $148.65 | $306.83 | 299,600 | — | — |
| 2022-02-07 | $144.15 | $297.54 | 170,100 | — | — |
| 2022-02-04 | $143.41 | $296.01 | 194,900 | — | — |
| 2022-02-03 | $142.08 | $293.27 | 149,000 | — | — |
| 2022-02-02 | $142.97 | $295.10 | 286,800 | — | — |
| 2022-02-01 | $144.51 | $298.28 | 427,000 | — | — |
| 2022-01-31 | $143.40 | $295.99 | 395,400 | — | — |
| 2022-01-28 | $141.91 | $292.92 | 410,100 | — | — |
| 2022-01-27 | $138.99 | $286.89 | 316,600 | — | — |
| 2022-01-26 | $145.80 | $300.95 | 422,000 | — | — |
| 2022-01-25 | $144.06 | $297.35 | 527,600 | — | — |
| 2022-01-24 | $141.56 | $292.19 | 407,300 | — | — |
| 2022-01-21 | $139.84 | $288.64 | 336,000 | — | — |
| 2022-01-20 | $140.56 | $290.13 | 386,800 | — | — |
| 2022-01-19 | $139.89 | $288.75 | 513,200 | — | — |
| 2022-01-18 | $145.50 | $300.33 | 552,000 | — | — |
| 2022-01-14 | $152.27 | $314.30 | 194,900 | — | — |
| 2022-01-13 | $153.83 | $317.52 | 258,300 | — | — |
| 2022-01-12 | $152.43 | $314.63 | 243,900 | — | — |
| 2022-01-11 | $153.11 | $316.03 | 219,800 | — | — |
| 2022-01-10 | $152.34 | $314.45 | 250,800 | — | — |
| 2022-01-07 | $154.27 | $318.43 | 336,700 | — | — |
| 2022-01-06 | $154.57 | $319.05 | 263,300 | — | — |
| 2022-01-05 | $150.92 | $311.51 | 328,000 | — | — |
| 2022-01-04 | $154.62 | $319.15 | 245,900 | — | — |
| 2022-01-03 | $154.00 | $317.87 | 299,800 | — | — |