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
- 1996-06-28 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 | $126.16 | $126.16 | 295,700 | — | — |
| 2022-12-29 | $126.10 | $126.10 | 368,600 | — | — |
| 2022-12-28 | $124.91 | $124.91 | 413,800 | — | — |
| 2022-12-27 | $126.23 | $126.23 | 338,100 | — | — |
| 2022-12-23 | $126.97 | $126.97 | 328,700 | — | — |
| 2022-12-22 | $126.46 | $126.46 | 429,700 | — | — |
| 2022-12-21 | $127.60 | $127.60 | 539,800 | — | — |
| 2022-12-20 | $128.03 | $128.03 | 468,700 | — | — |
| 2022-12-19 | $127.48 | $127.48 | 630,100 | — | — |
| 2022-12-16 | $129.05 | $129.05 | 1,371,700 | — | — |
| 2022-12-15 | $129.92 | $129.92 | 1,038,500 | — | — |
| 2022-12-14 | $133.12 | $133.12 | 538,900 | — | — |
| 2022-12-13 | $133.64 | $133.64 | 873,300 | — | — |
| 2022-12-12 | $132.40 | $132.40 | 648,200 | — | — |
| 2022-12-09 | $131.53 | $131.53 | 425,300 | — | — |
| 2022-12-08 | $131.27 | $131.27 | 805,300 | — | — |
| 2022-12-07 | $131.52 | $131.52 | 646,100 | — | — |
| 2022-12-06 | $131.51 | $131.51 | 638,900 | — | — |
| 2022-12-05 | $131.66 | $131.66 | 721,800 | — | — |
| 2022-12-02 | $133.48 | $133.48 | 541,600 | — | — |
| 2022-12-01 | $134.50 | $134.50 | 744,000 | — | — |
| 2022-11-30 | $132.83 | $132.83 | 2,308,900 | — | — |
| 2022-11-29 | $131.03 | $131.03 | 499,400 | — | — |
| 2022-11-28 | $130.85 | $130.85 | 571,500 | — | — |
| 2022-11-25 | $132.41 | $132.41 | 284,400 | — | — |
| 2022-11-23 | $131.48 | $131.48 | 1,004,500 | — | — |
| 2022-11-22 | $131.55 | $131.55 | 672,200 | — | — |
| 2022-11-21 | $129.52 | $129.52 | 575,400 | — | — |
| 2022-11-18 | $129.29 | $129.29 | 539,400 | — | — |
| 2022-11-17 | $127.98 | $127.98 | 478,900 | — | — |
| 2022-11-16 | $127.84 | $127.84 | 609,500 | — | — |
| 2022-11-15 | $129.05 | $129.05 | 640,000 | — | — |
| 2022-11-14 | $127.90 | $127.90 | 1,245,800 | — | — |
| 2022-11-11 | $131.59 | $131.59 | 1,526,000 | — | — |
| 2022-11-10 | $130.73 | $130.73 | 573,500 | — | — |
| 2022-11-09 | $127.43 | $127.43 | 567,500 | — | — |
| 2022-11-08 | $127.94 | $127.94 | 875,800 | — | — |
| 2022-11-07 | $127.00 | $127.00 | 1,038,100 | — | — |
| 2022-11-04 | $125.60 | $125.60 | 921,100 | — | — |
| 2022-11-03 | $124.84 | $124.84 | 817,300 | — | — |
| 2022-11-02 | $126.13 | $126.13 | 814,800 | — | — |
| 2022-11-01 | $129.82 | $129.82 | 905,000 | — | — |
| 2022-10-31 | $129.23 | $129.23 | 1,211,200 | — | — |
| 2022-10-28 | $127.83 | $127.83 | 1,159,300 | — | — |
| 2022-10-27 | $127.29 | $127.29 | 2,595,300 | — | — |
| 2022-10-26 | $116.49 | $116.49 | 1,077,400 | — | — |
| 2022-10-25 | $116.73 | $116.73 | 621,200 | — | — |
| 2022-10-24 | $114.69 | $114.69 | 637,200 | — | — |
| 2022-10-21 | $114.31 | $114.31 | 719,100 | — | — |
| 2022-10-20 | $112.33 | $112.33 | 917,800 | — | — |
| 2022-10-19 | $111.85 | $111.85 | 666,900 | — | — |
| 2022-10-18 | $114.42 | $114.42 | 825,900 | — | — |
| 2022-10-17 | $112.39 | $112.39 | 806,200 | — | — |
| 2022-10-14 | $111.85 | $111.85 | 914,800 | — | — |
| 2022-10-13 | $113.86 | $113.86 | 1,165,300 | — | — |
| 2022-10-12 | $110.00 | $110.00 | 756,200 | — | — |
| 2022-10-11 | $109.32 | $109.32 | 862,800 | — | — |
| 2022-10-10 | $109.67 | $109.67 | 684,600 | — | — |
| 2022-10-07 | $110.69 | $110.69 | 799,000 | — | — |
| 2022-10-06 | $113.75 | $113.75 | 1,018,100 | — | — |
| 2022-10-05 | $114.00 | $114.00 | 1,424,200 | — | — |
| 2022-10-04 | $118.19 | $118.19 | 1,346,200 | — | — |
| 2022-10-03 | $115.92 | $115.92 | 751,700 | — | — |
| 2022-09-30 | $112.02 | $112.02 | 866,700 | — | — |
| 2022-09-29 | $112.88 | $112.88 | 763,900 | — | — |
| 2022-09-28 | $113.01 | $113.01 | 563,600 | — | — |
| 2022-09-27 | $111.12 | $111.12 | 661,000 | — | — |
| 2022-09-26 | $112.07 | $112.07 | 695,000 | — | — |
| 2022-09-23 | $111.40 | $111.40 | 879,900 | — | — |
| 2022-09-22 | $112.37 | $112.37 | 1,638,800 | — | — |
| 2022-09-21 | $114.57 | $114.57 | 550,700 | — | — |
| 2022-09-20 | $116.08 | $116.08 | 514,600 | — | — |
| 2022-09-19 | $118.15 | $118.15 | 929,000 | — | — |
| 2022-09-16 | $117.25 | $117.25 | 1,028,200 | — | — |
| 2022-09-15 | $119.50 | $119.50 | 862,500 | — | — |
| 2022-09-14 | $119.88 | $119.88 | 720,200 | — | — |
| 2022-09-13 | $121.49 | $121.49 | 691,200 | — | — |
| 2022-09-12 | $123.62 | $123.62 | 490,600 | — | — |
| 2022-09-09 | $121.67 | $121.67 | 694,500 | — | — |
| 2022-09-08 | $119.94 | $119.94 | 496,000 | — | — |
| 2022-09-07 | $119.85 | $119.85 | 439,100 | — | — |
| 2022-09-06 | $118.14 | $118.14 | 712,600 | — | — |
| 2022-09-02 | $117.61 | $117.61 | 668,200 | — | — |
| 2022-09-01 | $119.62 | $119.62 | 623,400 | — | — |
| 2022-08-31 | $120.24 | $120.24 | 855,900 | — | — |
| 2022-08-30 | $122.12 | $122.12 | 787,800 | — | — |
| 2022-08-29 | $121.93 | $121.93 | 835,100 | — | — |
| 2022-08-26 | $121.68 | $121.68 | 583,300 | — | — |
| 2022-08-25 | $122.68 | $122.68 | 522,100 | — | — |
| 2022-08-24 | $122.28 | $122.28 | 592,600 | — | — |
| 2022-08-23 | $121.94 | $121.94 | 765,000 | — | — |
| 2022-08-22 | $121.71 | $121.71 | 731,000 | — | — |
| 2022-08-19 | $123.79 | $123.79 | 541,400 | — | — |
| 2022-08-18 | $124.63 | $124.63 | 566,400 | — | — |
| 2022-08-17 | $123.37 | $123.37 | 928,600 | — | — |
| 2022-08-16 | $125.80 | $125.80 | 952,000 | — | — |
| 2022-08-15 | $122.61 | $122.61 | 586,400 | — | — |
| 2022-08-12 | $122.86 | $122.86 | 540,900 | — | — |
| 2022-08-11 | $120.85 | $120.85 | 855,300 | — | — |
| 2022-08-10 | $122.50 | $122.50 | 1,053,300 | — | — |
| 2022-08-09 | $119.00 | $119.00 | 777,000 | — | — |
| 2022-08-08 | $120.30 | $120.30 | 1,129,800 | — | — |
| 2022-08-05 | $119.31 | $119.31 | 775,900 | — | — |
| 2022-08-04 | $118.83 | $118.83 | 962,100 | — | — |
| 2022-08-03 | $117.93 | $117.93 | 1,061,400 | — | — |
| 2022-08-02 | $118.39 | $118.39 | 1,029,400 | — | — |
| 2022-08-01 | $119.03 | $119.03 | 2,464,100 | — | — |
| 2022-07-29 | $124.60 | $124.60 | 1,749,000 | — | — |
| 2022-07-28 | $126.18 | $126.18 | 866,600 | — | — |
| 2022-07-27 | $125.64 | $125.64 | 922,600 | — | — |
| 2022-07-26 | $124.06 | $124.06 | 1,168,000 | — | — |
| 2022-07-25 | $127.68 | $127.68 | 400,800 | — | — |
| 2022-07-22 | $128.85 | $128.85 | 547,900 | — | — |
| 2022-07-21 | $129.15 | $129.15 | 602,900 | — | — |
| 2022-07-20 | $127.33 | $127.33 | 986,800 | — | — |
| 2022-07-19 | $123.75 | $123.75 | 499,400 | — | — |
| 2022-07-18 | $121.15 | $121.15 | 777,200 | — | — |
| 2022-07-15 | $122.72 | $122.72 | 713,100 | — | — |
| 2022-07-14 | $121.56 | $121.56 | 886,300 | — | — |
| 2022-07-13 | $122.82 | $122.82 | 1,053,800 | — | — |
| 2022-07-12 | $122.63 | $122.63 | 1,039,500 | — | — |
| 2022-07-11 | $125.64 | $125.64 | 628,400 | — | — |
| 2022-07-08 | $127.16 | $127.16 | 872,200 | — | — |
| 2022-07-07 | $124.99 | $124.99 | 1,191,400 | — | — |
| 2022-07-06 | $124.18 | $124.18 | 870,400 | — | — |
| 2022-07-05 | $123.12 | $123.12 | 922,100 | — | — |
| 2022-07-01 | $123.83 | $123.83 | 640,400 | — | — |
| 2022-06-30 | $121.78 | $121.78 | 1,270,900 | — | — |
| 2022-06-29 | $121.21 | $121.21 | 738,600 | — | — |
| 2022-06-28 | $121.70 | $121.70 | 647,600 | — | — |
| 2022-06-27 | $123.91 | $123.91 | 783,400 | — | — |
| 2022-06-24 | $124.10 | $124.10 | 990,300 | — | — |
| 2022-06-23 | $118.54 | $118.54 | 813,400 | — | — |
| 2022-06-22 | $118.59 | $118.59 | 929,500 | — | — |
| 2022-06-21 | $120.18 | $120.18 | 893,200 | — | — |
| 2022-06-17 | $119.42 | $119.42 | 1,380,700 | — | — |
| 2022-06-16 | $117.60 | $117.60 | 1,144,700 | — | — |
| 2022-06-15 | $121.14 | $121.14 | 788,100 | — | — |
| 2022-06-14 | $121.45 | $121.45 | 1,013,600 | — | — |
| 2022-06-13 | $120.62 | $120.62 | 1,685,500 | — | — |
| 2022-06-10 | $123.79 | $123.79 | 721,100 | — | — |
| 2022-06-09 | $125.55 | $125.55 | 607,800 | — | — |
| 2022-06-08 | $128.05 | $128.05 | 609,700 | — | — |
| 2022-06-07 | $129.00 | $129.00 | 694,000 | — | — |
| 2022-06-06 | $129.18 | $129.18 | 501,700 | — | — |
| 2022-06-03 | $129.76 | $129.76 | 812,700 | — | — |
| 2022-06-02 | $129.33 | $129.33 | 1,419,600 | — | — |
| 2022-06-01 | $126.35 | $126.35 | 1,312,400 | — | — |
| 2022-05-31 | $125.08 | $125.08 | 1,551,200 | — | — |
| 2022-05-27 | $126.18 | $126.18 | 809,100 | — | — |
| 2022-05-26 | $124.23 | $124.23 | 884,800 | — | — |
| 2022-05-25 | $123.29 | $123.29 | 837,300 | — | — |
| 2022-05-24 | $123.49 | $123.49 | 664,700 | — | — |
| 2022-05-23 | $124.12 | $124.12 | 860,900 | — | — |
| 2022-05-20 | $122.03 | $122.03 | 1,214,900 | — | — |
| 2022-05-19 | $120.61 | $120.61 | 983,800 | — | — |
| 2022-05-18 | $121.54 | $121.54 | 854,600 | — | — |
| 2022-05-17 | $124.01 | $124.01 | 1,148,500 | — | — |
| 2022-05-16 | $122.49 | $122.49 | 902,400 | — | — |
| 2022-05-13 | $122.20 | $122.20 | 1,061,100 | — | — |
| 2022-05-12 | $120.61 | $120.61 | 1,433,800 | — | — |
| 2022-05-11 | $122.28 | $122.28 | 1,599,800 | — | — |
| 2022-05-10 | $120.48 | $120.48 | 1,571,300 | — | — |
| 2022-05-09 | $119.29 | $119.29 | 1,980,700 | — | — |
| 2022-05-06 | $120.19 | $120.19 | 1,413,500 | — | — |
| 2022-05-05 | $122.94 | $122.94 | 1,611,200 | — | — |
| 2022-05-04 | $126.92 | $126.92 | 1,306,700 | — | — |
| 2022-05-03 | $127.74 | $127.74 | 985,400 | — | — |
| 2022-05-02 | $128.54 | $128.54 | 1,052,600 | — | — |
| 2022-04-29 | $126.29 | $126.29 | 1,410,700 | — | — |
| 2022-04-28 | $128.83 | $128.83 | 1,454,500 | — | — |
| 2022-04-27 | $126.90 | $126.90 | 3,076,100 | — | — |
| 2022-04-26 | $135.51 | $135.51 | 1,633,000 | — | — |
| 2022-04-25 | $138.86 | $138.86 | 1,304,900 | — | — |
| 2022-04-22 | $137.27 | $137.27 | 1,363,300 | — | — |
| 2022-04-21 | $140.56 | $140.56 | 1,017,900 | — | — |
| 2022-04-20 | $143.41 | $143.41 | 922,600 | — | — |
| 2022-04-19 | $144.28 | $144.28 | 1,088,900 | — | — |
| 2022-04-18 | $142.08 | $142.08 | 977,100 | — | — |
| 2022-04-14 | $142.78 | $142.78 | 1,298,900 | — | — |
| 2022-04-13 | $142.73 | $142.73 | 1,125,800 | — | — |
| 2022-04-12 | $140.86 | $140.86 | 1,131,800 | — | — |
| 2022-04-11 | $140.39 | $140.39 | 908,600 | — | — |
| 2022-04-08 | $142.82 | $142.82 | 1,570,900 | — | — |
| 2022-04-07 | $144.08 | $144.08 | 1,989,200 | — | — |
| 2022-04-06 | $139.38 | $139.38 | 1,561,600 | — | — |
| 2022-04-05 | $142.40 | $142.40 | 1,319,100 | — | — |
| 2022-04-04 | $141.16 | $141.16 | 966,700 | — | — |
| 2022-04-01 | $139.23 | $139.23 | 924,300 | — | — |
| 2022-03-31 | $138.26 | $138.26 | 1,038,400 | — | — |
| 2022-03-30 | $138.26 | $138.26 | 915,100 | — | — |
| 2022-03-29 | $139.23 | $139.23 | 1,453,400 | — | — |
| 2022-03-28 | $138.37 | $138.37 | 1,352,500 | — | — |
| 2022-03-25 | $142.37 | $142.37 | 1,080,400 | — | — |
| 2022-03-24 | $139.29 | $139.29 | 1,055,300 | — | — |
| 2022-03-23 | $138.74 | $138.74 | 868,800 | — | — |
| 2022-03-22 | $139.07 | $139.07 | 1,373,200 | — | — |
| 2022-03-21 | $136.74 | $136.74 | 1,788,900 | — | — |
| 2022-03-18 | $139.87 | $139.87 | 3,014,100 | — | — |
| 2022-03-17 | $138.52 | $138.52 | 1,077,600 | — | — |
| 2022-03-16 | $136.89 | $136.89 | 1,640,400 | — | — |
| 2022-03-15 | $135.45 | $135.45 | 1,217,000 | — | — |
| 2022-03-14 | $134.48 | $134.48 | 1,538,700 | — | — |
| 2022-03-11 | $134.16 | $134.16 | 2,088,400 | — | — |
| 2022-03-10 | $141.93 | $141.93 | 1,119,000 | — | — |
| 2022-03-09 | $138.45 | $138.45 | 1,831,700 | — | — |
| 2022-03-08 | $136.07 | $136.07 | 1,855,100 | — | — |
| 2022-03-07 | $139.70 | $139.70 | 2,305,100 | — | — |
| 2022-03-04 | $145.96 | $145.96 | 1,462,200 | — | — |
| 2022-03-03 | $143.61 | $143.61 | 1,586,900 | — | — |
| 2022-03-02 | $148.98 | $148.98 | 1,797,900 | — | — |
| 2022-03-01 | $143.90 | $143.90 | 2,553,100 | — | — |
| 2022-02-28 | $144.88 | $144.88 | 2,893,400 | — | — |
| 2022-02-25 | $140.83 | $140.83 | 1,620,900 | — | — |
| 2022-02-24 | $138.21 | $138.21 | 2,388,600 | — | — |
| 2022-02-23 | $130.46 | $130.46 | 992,100 | — | — |
| 2022-02-22 | $133.69 | $133.69 | 2,152,200 | — | — |
| 2022-02-18 | $130.79 | $130.79 | 1,324,400 | — | — |
| 2022-02-17 | $132.43 | $132.43 | 1,416,400 | — | — |
| 2022-02-16 | $132.55 | $132.55 | 1,434,700 | — | — |
| 2022-02-15 | $131.75 | $131.75 | 1,399,600 | — | — |
| 2022-02-14 | $129.68 | $129.68 | 1,370,000 | — | — |
| 2022-02-11 | $128.02 | $128.02 | 1,035,800 | — | — |
| 2022-02-10 | $127.24 | $127.24 | 740,400 | — | — |
| 2022-02-09 | $128.29 | $128.29 | 746,400 | — | — |
| 2022-02-08 | $126.50 | $126.50 | 771,300 | — | — |
| 2022-02-07 | $126.02 | $126.02 | 1,129,700 | — | — |
| 2022-02-04 | $128.26 | $128.26 | 1,342,800 | — | — |
| 2022-02-03 | $126.68 | $126.68 | 3,049,800 | — | — |
| 2022-02-02 | $123.67 | $123.67 | 1,705,900 | — | — |
| 2022-02-01 | $121.07 | $121.07 | 923,700 | — | — |
| 2022-01-31 | $121.01 | $121.01 | 1,365,700 | — | — |
| 2022-01-28 | $119.31 | $119.31 | 816,900 | — | — |
| 2022-01-27 | $117.44 | $117.44 | 806,300 | — | — |
| 2022-01-26 | $117.12 | $117.12 | 1,371,700 | — | — |
| 2022-01-25 | $119.21 | $119.21 | 960,100 | — | — |
| 2022-01-24 | $124.24 | $124.24 | 1,435,400 | — | — |
| 2022-01-21 | $125.07 | $125.07 | 1,563,000 | — | — |
| 2022-01-20 | $124.66 | $124.66 | 1,429,800 | — | — |
| 2022-01-19 | $124.88 | $124.88 | 1,128,100 | — | — |
| 2022-01-18 | $125.41 | $125.41 | 1,672,800 | — | — |
| 2022-01-14 | $126.14 | $126.14 | 2,018,900 | — | — |
| 2022-01-13 | $119.37 | $119.37 | 1,042,800 | — | — |
| 2022-01-12 | $120.39 | $120.39 | 719,500 | — | — |
| 2022-01-11 | $120.00 | $120.00 | 1,016,500 | — | — |
| 2022-01-10 | $121.11 | $121.11 | 2,009,400 | — | — |
| 2022-01-07 | $119.50 | $119.50 | 1,549,200 | — | — |
| 2022-01-06 | $115.05 | $115.05 | 991,900 | — | — |
| 2022-01-05 | $113.24 | $113.24 | 739,900 | — | — |
| 2022-01-04 | $115.73 | $115.73 | 875,600 | — | — |
| 2022-01-03 | $116.39 | $116.39 | 615,000 | — | — |