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
- 2002-12-06 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 | $168.16 | $306.65 | 1,045,300 | — | — |
| 2022-12-29 | $169.16 | $308.47 | 1,351,700 | — | — |
| 2022-12-28 | $167.94 | $306.24 | 1,209,800 | — | — |
| 2022-12-27 | $167.68 | $305.77 | 1,951,700 | — | — |
| 2022-12-23 | $173.33 | $307.87 | 1,312,000 | — | — |
| 2022-12-22 | $173.17 | $307.58 | 1,900,200 | — | — |
| 2022-12-21 | $172.87 | $307.05 | 1,871,700 | — | — |
| 2022-12-20 | $169.19 | $300.51 | 1,770,400 | — | — |
| 2022-12-19 | $170.68 | $303.16 | 1,366,900 | — | — |
| 2022-12-16 | $171.12 | $303.94 | 3,124,500 | — | — |
| 2022-12-15 | $172.47 | $306.34 | 1,721,900 | — | — |
| 2022-12-14 | $174.92 | $310.69 | 2,426,500 | — | — |
| 2022-12-13 | $178.13 | $316.39 | 1,680,400 | — | — |
| 2022-12-12 | $180.89 | $321.30 | 2,438,500 | — | — |
| 2022-12-09 | $178.83 | $317.64 | 2,474,300 | — | — |
| 2022-12-08 | $177.20 | $314.74 | 1,769,400 | — | — |
| 2022-12-07 | $176.00 | $310.83 | 2,441,100 | — | — |
| 2022-12-06 | $179.89 | $317.70 | 2,485,500 | — | — |
| 2022-12-05 | $180.38 | $318.57 | 2,937,200 | — | — |
| 2022-12-02 | $176.63 | $311.95 | 3,193,400 | — | — |
| 2022-12-01 | $177.90 | $314.19 | 3,246,400 | — | — |
| 2022-11-30 | $176.50 | $311.72 | 3,865,100 | — | — |
| 2022-11-29 | $174.81 | $308.73 | 2,123,500 | — | — |
| 2022-11-28 | $173.13 | $305.77 | 2,296,500 | — | — |
| 2022-11-25 | $175.00 | $309.07 | 1,086,700 | — | — |
| 2022-11-23 | $176.00 | $310.83 | 2,087,100 | — | — |
| 2022-11-22 | $174.25 | $307.74 | 1,558,500 | — | — |
| 2022-11-21 | $176.50 | $311.72 | 2,520,100 | — | — |
| 2022-11-18 | $172.50 | $304.65 | 2,074,100 | — | — |
| 2022-11-17 | $173.53 | $306.47 | 2,399,700 | — | — |
| 2022-11-16 | $174.89 | $308.87 | 2,684,800 | — | — |
| 2022-11-15 | $173.79 | $306.93 | 2,024,700 | — | — |
| 2022-11-14 | $173.90 | $307.12 | 2,023,700 | — | — |
| 2022-11-11 | $174.25 | $307.74 | 2,723,600 | — | — |
| 2022-11-10 | $174.34 | $307.90 | 2,417,900 | — | — |
| 2022-11-09 | $171.00 | $302.00 | 1,769,100 | — | — |
| 2022-11-08 | $173.20 | $305.89 | 3,225,800 | — | — |
| 2022-11-07 | $169.74 | $299.78 | 1,738,400 | — | — |
| 2022-11-04 | $170.67 | $301.42 | 2,069,600 | — | — |
| 2022-11-03 | $170.92 | $301.86 | 973,300 | — | — |
| 2022-11-02 | $172.88 | $305.32 | 2,564,600 | — | — |
| 2022-11-01 | $173.53 | $306.47 | 1,559,400 | — | — |
| 2022-10-31 | $173.30 | $306.07 | 1,610,200 | — | — |
| 2022-10-28 | $174.75 | $308.63 | 1,658,300 | — | — |
| 2022-10-27 | $172.73 | $305.06 | 2,033,800 | — | — |
| 2022-10-26 | $171.93 | $303.65 | 2,171,200 | — | — |
| 2022-10-25 | $175.80 | $310.48 | 3,025,500 | — | — |
| 2022-10-24 | $172.01 | $303.79 | 2,400,700 | — | — |
| 2022-10-21 | $169.99 | $300.22 | 3,395,300 | — | — |
| 2022-10-20 | $170.40 | $300.94 | 1,777,300 | — | — |
| 2022-10-19 | $172.80 | $305.18 | 1,139,500 | — | — |
| 2022-10-18 | $174.26 | $307.76 | 1,236,600 | — | — |
| 2022-10-17 | $174.15 | $307.57 | 1,492,500 | — | — |
| 2022-10-14 | $171.82 | $303.45 | 1,299,200 | — | — |
| 2022-10-13 | $174.44 | $308.08 | 2,228,900 | — | — |
| 2022-10-12 | $171.71 | $303.26 | 2,459,200 | — | — |
| 2022-10-11 | $169.95 | $300.15 | 1,696,400 | — | — |
| 2022-10-10 | $169.46 | $299.28 | 2,172,800 | — | — |
| 2022-10-07 | $169.92 | $300.10 | 1,950,700 | — | — |
| 2022-10-06 | $175.65 | $310.22 | 1,875,700 | — | — |
| 2022-10-05 | $180.87 | $319.43 | 1,424,900 | — | — |
| 2022-10-04 | $182.13 | $321.66 | 2,061,400 | — | — |
| 2022-10-03 | $178.18 | $314.68 | 2,023,800 | — | — |
| 2022-09-30 | $177.13 | $312.83 | 1,641,600 | — | — |
| 2022-09-29 | $178.67 | $315.55 | 1,623,400 | — | — |
| 2022-09-28 | $179.53 | $317.07 | 1,811,000 | — | — |
| 2022-09-27 | $176.26 | $311.29 | 1,781,200 | — | — |
| 2022-09-26 | $179.98 | $317.86 | 1,195,900 | — | — |
| 2022-09-23 | $181.08 | $319.81 | 1,265,800 | — | — |
| 2022-09-22 | $183.33 | $323.78 | 1,244,200 | — | — |
| 2022-09-21 | $182.03 | $321.48 | 1,383,100 | — | — |
| 2022-09-20 | $187.25 | $330.70 | 984,100 | — | — |
| 2022-09-19 | $190.72 | $336.83 | 819,900 | — | — |
| 2022-09-16 | $191.56 | $338.31 | 1,708,800 | — | — |
| 2022-09-15 | $190.77 | $336.92 | 1,416,000 | — | — |
| 2022-09-14 | $191.30 | $337.86 | 1,856,700 | — | — |
| 2022-09-13 | $194.08 | $342.76 | 1,927,000 | — | — |
| 2022-09-12 | $200.21 | $353.59 | 953,800 | — | — |
| 2022-09-09 | $201.32 | $355.55 | 1,637,100 | — | — |
| 2022-09-08 | $201.98 | $356.72 | 983,900 | — | — |
| 2022-09-07 | $200.34 | $352.05 | 1,236,500 | — | — |
| 2022-09-06 | $198.03 | $348.00 | 1,667,100 | — | — |
| 2022-09-02 | $194.69 | $342.13 | 1,511,800 | — | — |
| 2022-09-01 | $199.42 | $350.44 | 1,703,100 | — | — |
| 2022-08-31 | $195.61 | $343.74 | 1,769,300 | — | — |
| 2022-08-30 | $195.19 | $343.00 | 1,610,300 | — | — |
| 2022-08-29 | $195.40 | $343.37 | 1,160,400 | — | — |
| 2022-08-26 | $196.35 | $345.04 | 1,056,400 | — | — |
| 2022-08-25 | $199.13 | $349.93 | 815,100 | — | — |
| 2022-08-24 | $198.90 | $349.52 | 987,800 | — | — |
| 2022-08-23 | $197.68 | $347.38 | 1,092,100 | — | — |
| 2022-08-22 | $199.69 | $350.91 | 1,007,900 | — | — |
| 2022-08-19 | $202.07 | $355.09 | 1,868,900 | — | — |
| 2022-08-18 | $207.92 | $365.37 | 1,081,000 | — | — |
| 2022-08-17 | $206.45 | $362.79 | 1,451,000 | — | — |
| 2022-08-16 | $205.46 | $361.05 | 1,376,200 | — | — |
| 2022-08-15 | $202.29 | $355.48 | 972,000 | — | — |
| 2022-08-12 | $202.60 | $356.03 | 1,445,700 | — | — |
| 2022-08-11 | $199.02 | $349.73 | 1,970,400 | — | — |
| 2022-08-10 | $198.40 | $348.65 | 2,305,800 | — | — |
| 2022-08-09 | $202.95 | $356.64 | 731,500 | — | — |
| 2022-08-08 | $201.46 | $354.02 | 742,100 | — | — |
| 2022-08-05 | $202.15 | $355.24 | 1,174,800 | — | — |
| 2022-08-04 | $200.03 | $351.51 | 1,080,600 | — | — |
| 2022-08-03 | $197.74 | $347.49 | 982,700 | — | — |
| 2022-08-02 | $197.52 | $347.10 | 1,062,200 | — | — |
| 2022-08-01 | $195.75 | $343.99 | 1,498,300 | — | — |
| 2022-07-29 | $199.48 | $350.54 | 1,493,000 | — | — |
| 2022-07-28 | $199.52 | $350.61 | 1,787,000 | — | — |
| 2022-07-27 | $195.99 | $344.41 | 2,318,900 | — | — |
| 2022-07-26 | $203.78 | $358.10 | 1,186,900 | — | — |
| 2022-07-25 | $204.46 | $359.29 | 1,241,600 | — | — |
| 2022-07-22 | $204.48 | $359.33 | 951,200 | — | — |
| 2022-07-21 | $205.79 | $361.63 | 1,036,500 | — | — |
| 2022-07-20 | $204.15 | $358.75 | 1,395,500 | — | — |
| 2022-07-19 | $203.82 | $358.17 | 1,344,400 | — | — |
| 2022-07-18 | $200.44 | $352.23 | 964,700 | — | — |
| 2022-07-15 | $201.94 | $354.87 | 1,760,300 | — | — |
| 2022-07-14 | $199.53 | $350.63 | 1,560,000 | — | — |
| 2022-07-13 | $203.55 | $357.70 | 759,600 | — | — |
| 2022-07-12 | $203.17 | $357.03 | 959,500 | — | — |
| 2022-07-11 | $208.34 | $366.11 | 798,400 | — | — |
| 2022-07-08 | $208.90 | $367.10 | 1,270,500 | — | — |
| 2022-07-07 | $208.78 | $366.89 | 1,279,100 | — | — |
| 2022-07-06 | $203.96 | $358.42 | 1,123,700 | — | — |
| 2022-07-05 | $204.36 | $359.12 | 1,066,900 | — | — |
| 2022-07-01 | $204.28 | $358.98 | 1,822,200 | — | — |
| 2022-06-30 | $204.70 | $359.72 | 1,149,200 | — | — |
| 2022-06-29 | $206.15 | $362.26 | 853,500 | — | — |
| 2022-06-28 | $206.12 | $362.21 | 1,223,300 | — | — |
| 2022-06-27 | $209.44 | $368.05 | 1,050,800 | — | — |
| 2022-06-24 | $210.00 | $369.03 | 1,556,100 | — | — |
| 2022-06-23 | $208.46 | $366.32 | 1,217,700 | — | — |
| 2022-06-22 | $208.46 | $366.32 | 1,581,200 | — | — |
| 2022-06-21 | $208.50 | $366.39 | 1,936,000 | — | — |
| 2022-06-17 | $200.53 | $352.39 | 3,571,600 | — | — |
| 2022-06-16 | $203.28 | $357.22 | 2,167,900 | — | — |
| 2022-06-15 | $200.88 | $353.00 | 1,434,600 | — | — |
| 2022-06-14 | $196.11 | $344.62 | 2,345,400 | — | — |
| 2022-06-13 | $202.99 | $356.71 | 2,937,900 | — | — |
| 2022-06-10 | $199.90 | $351.28 | 2,471,100 | — | — |
| 2022-06-09 | $197.93 | $347.82 | 1,319,900 | — | — |
| 2022-06-08 | $199.57 | $348.94 | 1,094,700 | — | — |
| 2022-06-07 | $202.76 | $354.52 | 1,145,100 | — | — |
| 2022-06-06 | $199.36 | $348.58 | 1,228,800 | — | — |
| 2022-06-03 | $200.00 | $349.70 | 1,061,400 | — | — |
| 2022-06-02 | $204.68 | $357.88 | 1,308,200 | — | — |
| 2022-06-01 | $199.37 | $348.59 | 1,617,600 | — | — |
| 2022-05-31 | $198.83 | $347.65 | 2,286,600 | — | — |
| 2022-05-27 | $199.93 | $349.57 | 1,123,900 | — | — |
| 2022-05-26 | $196.91 | $344.29 | 1,029,200 | — | — |
| 2022-05-25 | $195.43 | $341.71 | 1,897,900 | — | — |
| 2022-05-24 | $191.67 | $335.13 | 1,226,700 | — | — |
| 2022-05-23 | $191.60 | $335.01 | 1,879,100 | — | — |
| 2022-05-20 | $192.11 | $335.90 | 2,601,900 | — | — |
| 2022-05-19 | $190.15 | $332.47 | 1,611,300 | — | — |
| 2022-05-18 | $188.48 | $329.55 | 1,832,400 | — | — |
| 2022-05-17 | $196.03 | $342.75 | 1,664,300 | — | — |
| 2022-05-16 | $196.17 | $343.00 | 2,064,800 | — | — |
| 2022-05-13 | $200.10 | $349.87 | 1,888,600 | — | — |
| 2022-05-12 | $196.01 | $342.72 | 2,572,500 | — | — |
| 2022-05-11 | $198.62 | $347.28 | 1,498,300 | — | — |
| 2022-05-10 | $200.27 | $350.17 | 1,574,900 | — | — |
| 2022-05-09 | $201.60 | $352.49 | 1,821,200 | — | — |
| 2022-05-06 | $210.37 | $367.83 | 1,296,100 | — | — |
| 2022-05-05 | $213.27 | $372.90 | 1,427,300 | — | — |
| 2022-05-04 | $220.66 | $385.82 | 1,623,300 | — | — |
| 2022-05-03 | $219.16 | $383.20 | 1,125,300 | — | — |
| 2022-05-02 | $216.78 | $379.04 | 1,463,200 | — | — |
| 2022-04-29 | $219.34 | $383.51 | 1,295,000 | — | — |
| 2022-04-28 | $225.72 | $394.67 | 1,473,100 | — | — |
| 2022-04-27 | $225.93 | $395.03 | 2,256,500 | — | — |
| 2022-04-26 | $213.27 | $372.90 | 2,122,200 | — | — |
| 2022-04-25 | $221.56 | $387.39 | 2,040,300 | — | — |
| 2022-04-22 | $222.92 | $389.77 | 1,570,100 | — | — |
| 2022-04-21 | $228.37 | $399.30 | 1,633,500 | — | — |
| 2022-04-20 | $236.20 | $412.99 | 1,591,800 | — | — |
| 2022-04-19 | $234.10 | $409.32 | 1,356,600 | — | — |
| 2022-04-18 | $236.24 | $413.06 | 773,400 | — | — |
| 2022-04-14 | $237.66 | $415.54 | 834,100 | — | — |
| 2022-04-13 | $239.36 | $418.52 | 1,085,100 | — | — |
| 2022-04-12 | $236.03 | $412.69 | 1,467,800 | — | — |
| 2022-04-11 | $239.84 | $419.36 | 1,302,100 | — | — |
| 2022-04-08 | $242.50 | $424.01 | 1,258,900 | — | — |
| 2022-04-07 | $244.30 | $427.15 | 1,212,000 | — | — |
| 2022-04-06 | $243.45 | $425.67 | 1,795,900 | — | — |
| 2022-04-05 | $237.46 | $415.19 | 1,227,100 | — | — |
| 2022-04-04 | $234.59 | $410.18 | 1,321,500 | — | — |
| 2022-04-01 | $239.82 | $419.32 | 1,906,100 | — | — |
| 2022-03-31 | $237.86 | $415.89 | 2,555,900 | — | — |
| 2022-03-30 | $241.80 | $422.78 | 1,586,700 | — | — |
| 2022-03-29 | $240.89 | $421.19 | 2,182,100 | — | — |
| 2022-03-28 | $244.58 | $427.64 | 1,795,500 | — | — |
| 2022-03-25 | $247.72 | $433.13 | 1,601,800 | — | — |
| 2022-03-24 | $244.93 | $428.26 | 1,793,000 | — | — |
| 2022-03-23 | $246.79 | $431.51 | 976,800 | — | — |
| 2022-03-22 | $247.99 | $433.61 | 1,873,300 | — | — |
| 2022-03-21 | $250.76 | $438.45 | 1,442,900 | — | — |
| 2022-03-18 | $249.60 | $436.42 | 2,863,000 | — | — |
| 2022-03-17 | $246.28 | $430.62 | 1,350,400 | — | — |
| 2022-03-16 | $242.01 | $423.15 | 2,025,300 | — | — |
| 2022-03-15 | $232.00 | $405.65 | 1,188,700 | — | — |
| 2022-03-14 | $229.57 | $401.40 | 1,538,700 | — | — |
| 2022-03-11 | $225.96 | $395.09 | 1,295,100 | — | — |
| 2022-03-10 | $227.96 | $398.58 | 1,487,100 | — | — |
| 2022-03-09 | $230.09 | $402.31 | 1,642,500 | — | — |
| 2022-03-08 | $222.73 | $387.69 | 2,695,600 | — | — |
| 2022-03-07 | $235.73 | $410.32 | 2,013,500 | — | — |
| 2022-03-04 | $243.77 | $424.31 | 1,472,900 | — | — |
| 2022-03-03 | $240.82 | $419.18 | 2,164,800 | — | — |
| 2022-03-02 | $236.74 | $412.08 | 1,427,000 | — | — |
| 2022-03-01 | $233.45 | $406.35 | 1,834,700 | — | — |
| 2022-02-28 | $236.53 | $411.71 | 1,754,500 | — | — |
| 2022-02-25 | $239.41 | $416.72 | 2,016,700 | — | — |
| 2022-02-24 | $237.26 | $412.98 | 2,332,900 | — | — |
| 2022-02-23 | $235.56 | $410.02 | 1,060,600 | — | — |
| 2022-02-22 | $238.37 | $414.91 | 1,444,500 | — | — |
| 2022-02-18 | $236.62 | $411.87 | 2,356,600 | — | — |
| 2022-02-17 | $238.85 | $415.75 | 1,217,700 | — | — |
| 2022-02-16 | $238.92 | $415.87 | 1,762,100 | — | — |
| 2022-02-15 | $238.84 | $415.73 | 1,755,400 | — | — |
| 2022-02-14 | $239.17 | $416.31 | 2,065,700 | — | — |
| 2022-02-11 | $241.03 | $419.54 | 2,591,600 | — | — |
| 2022-02-10 | $244.05 | $424.80 | 2,366,700 | — | — |
| 2022-02-09 | $249.51 | $434.30 | 2,685,400 | — | — |
| 2022-02-08 | $241.41 | $420.21 | 1,938,900 | — | — |
| 2022-02-07 | $242.67 | $422.40 | 1,192,600 | — | — |
| 2022-02-04 | $246.17 | $428.49 | 2,007,900 | — | — |
| 2022-02-03 | $241.07 | $419.61 | 2,981,100 | — | — |
| 2022-02-02 | $239.37 | $416.65 | 2,092,800 | — | — |
| 2022-02-01 | $232.02 | $403.86 | 1,541,400 | — | — |
| 2022-01-31 | $229.50 | $399.47 | 1,754,300 | — | — |
| 2022-01-28 | $225.75 | $392.95 | 1,840,000 | — | — |
| 2022-01-27 | $223.24 | $388.58 | 1,935,000 | — | — |
| 2022-01-26 | $220.13 | $383.16 | 2,865,000 | — | — |
| 2022-01-25 | $221.79 | $386.05 | 1,645,200 | — | — |
| 2022-01-24 | $224.25 | $390.34 | 2,354,700 | — | — |
| 2022-01-21 | $225.91 | $393.23 | 2,261,500 | — | — |
| 2022-01-20 | $231.20 | $402.43 | 2,370,800 | — | — |
| 2022-01-19 | $229.62 | $399.68 | 3,196,100 | — | — |
| 2022-01-18 | $223.50 | $389.03 | 1,709,000 | — | — |
| 2022-01-14 | $223.19 | $388.49 | 1,596,900 | — | — |
| 2022-01-13 | $223.73 | $389.43 | 2,029,500 | — | — |
| 2022-01-12 | $226.18 | $393.70 | 1,649,400 | — | — |
| 2022-01-11 | $223.44 | $388.93 | 1,259,300 | — | — |
| 2022-01-10 | $222.80 | $387.81 | 855,500 | — | — |
| 2022-01-07 | $225.04 | $391.71 | 928,900 | — | — |
| 2022-01-06 | $225.71 | $392.88 | 943,300 | — | — |
| 2022-01-05 | $226.43 | $394.13 | 1,027,500 | — | — |
| 2022-01-04 | $227.27 | $395.59 | 1,154,000 | — | — |
| 2022-01-03 | $225.46 | $392.44 | 1,317,500 | — | — |