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
- 1995-04-04 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 | $165.71 | $250.95 | 1,209,700 | — | — |
| 2022-12-29 | $166.05 | $251.46 | 1,480,000 | — | — |
| 2022-12-28 | $167.36 | $253.45 | 804,700 | — | — |
| 2022-12-27 | $169.00 | $255.93 | 740,300 | — | — |
| 2022-12-23 | $170.01 | $257.46 | 528,000 | — | — |
| 2022-12-22 | $169.27 | $256.34 | 962,400 | — | — |
| 2022-12-21 | $169.32 | $256.42 | 1,159,100 | — | — |
| 2022-12-20 | $167.38 | $253.48 | 1,078,800 | — | — |
| 2022-12-19 | $167.22 | $253.24 | 1,476,500 | — | — |
| 2022-12-16 | $166.79 | $252.58 | 2,909,900 | — | — |
| 2022-12-15 | $165.60 | $250.78 | 1,848,000 | — | — |
| 2022-12-14 | $165.27 | $250.28 | 2,024,500 | — | — |
| 2022-12-13 | $165.03 | $249.92 | 1,735,500 | — | — |
| 2022-12-12 | $167.20 | $253.21 | 1,401,700 | — | — |
| 2022-12-09 | $165.33 | $250.37 | 2,979,500 | — | — |
| 2022-12-08 | $170.46 | $258.14 | 882,200 | — | — |
| 2022-12-07 | $170.29 | $257.89 | 1,224,400 | — | — |
| 2022-12-06 | $169.32 | $256.42 | 953,500 | — | — |
| 2022-12-05 | $171.28 | $259.38 | 1,336,700 | — | — |
| 2022-12-02 | $173.99 | $263.49 | 1,529,900 | — | — |
| 2022-12-01 | $171.63 | $259.91 | 1,144,800 | — | — |
| 2022-11-30 | $170.69 | $258.49 | 2,275,800 | — | — |
| 2022-11-29 | $167.90 | $254.27 | 1,680,400 | — | — |
| 2022-11-28 | $167.17 | $253.16 | 1,674,100 | — | — |
| 2022-11-25 | $167.70 | $253.96 | 915,000 | — | — |
| 2022-11-23 | $165.53 | $250.68 | 916,100 | — | — |
| 2022-11-22 | $164.71 | $249.43 | 1,268,800 | — | — |
| 2022-11-21 | $160.30 | $242.76 | 1,405,200 | — | — |
| 2022-11-18 | $162.00 | $245.33 | 1,579,700 | — | — |
| 2022-11-17 | $158.92 | $240.67 | 1,658,900 | — | — |
| 2022-11-16 | $155.80 | $235.94 | 1,213,700 | — | — |
| 2022-11-15 | $152.78 | $231.37 | 1,641,300 | — | — |
| 2022-11-14 | $154.73 | $234.32 | 2,006,800 | — | — |
| 2022-11-11 | $153.01 | $231.72 | 2,944,500 | — | — |
| 2022-11-10 | $155.00 | $234.73 | 4,479,300 | — | — |
| 2022-11-09 | $158.19 | $238.83 | 1,980,700 | — | — |
| 2022-11-08 | $159.66 | $241.05 | 8,144,900 | — | — |
| 2022-11-07 | $162.01 | $244.59 | 1,393,600 | — | — |
| 2022-11-04 | $161.64 | $244.04 | 2,719,300 | — | — |
| 2022-11-03 | $157.84 | $238.30 | 1,748,600 | — | — |
| 2022-11-02 | $154.81 | $233.72 | 1,196,000 | — | — |
| 2022-11-01 | $156.32 | $236.00 | 1,154,000 | — | — |
| 2022-10-31 | $157.22 | $237.36 | 1,045,500 | — | — |
| 2022-10-28 | $159.31 | $240.52 | 848,200 | — | — |
| 2022-10-27 | $155.90 | $235.37 | 985,700 | — | — |
| 2022-10-26 | $154.69 | $233.54 | 909,800 | — | — |
| 2022-10-25 | $152.77 | $230.64 | 1,078,100 | — | — |
| 2022-10-24 | $150.10 | $226.61 | 1,177,100 | — | — |
| 2022-10-21 | $147.73 | $223.03 | 1,538,300 | — | — |
| 2022-10-20 | $142.77 | $215.55 | 877,600 | — | — |
| 2022-10-19 | $142.99 | $215.88 | 569,800 | — | — |
| 2022-10-18 | $143.99 | $217.39 | 836,500 | — | — |
| 2022-10-17 | $142.38 | $214.96 | 961,700 | — | — |
| 2022-10-14 | $140.60 | $212.27 | 731,100 | — | — |
| 2022-10-13 | $142.05 | $214.46 | 1,007,100 | — | — |
| 2022-10-12 | $138.94 | $209.76 | 1,418,700 | — | — |
| 2022-10-11 | $141.71 | $213.95 | 1,582,600 | — | — |
| 2022-10-10 | $137.62 | $207.77 | 1,024,900 | — | — |
| 2022-10-07 | $137.35 | $207.36 | 1,034,600 | — | — |
| 2022-10-06 | $139.91 | $211.23 | 938,800 | — | — |
| 2022-10-05 | $142.45 | $215.06 | 728,000 | — | — |
| 2022-10-04 | $142.73 | $215.49 | 1,074,400 | — | — |
| 2022-10-03 | $139.31 | $210.32 | 1,016,400 | — | — |
| 2022-09-30 | $135.33 | $204.31 | 1,337,600 | — | — |
| 2022-09-29 | $136.07 | $205.43 | 1,123,000 | — | — |
| 2022-09-28 | $138.41 | $208.96 | 1,078,000 | — | — |
| 2022-09-27 | $135.44 | $204.48 | 1,058,100 | — | — |
| 2022-09-26 | $136.35 | $205.85 | 1,271,300 | — | — |
| 2022-09-23 | $137.20 | $207.14 | 1,095,100 | — | — |
| 2022-09-22 | $140.01 | $211.38 | 707,800 | — | — |
| 2022-09-21 | $139.12 | $210.04 | 977,000 | — | — |
| 2022-09-20 | $138.90 | $209.70 | 898,000 | — | — |
| 2022-09-19 | $140.37 | $211.92 | 1,735,000 | — | — |
| 2022-09-16 | $140.55 | $212.19 | 2,818,200 | — | — |
| 2022-09-15 | $139.81 | $211.08 | 1,103,900 | — | — |
| 2022-09-14 | $140.11 | $211.53 | 1,072,000 | — | — |
| 2022-09-13 | $140.98 | $212.84 | 1,274,400 | — | — |
| 2022-09-12 | $147.71 | $223.00 | 825,300 | — | — |
| 2022-09-09 | $147.27 | $222.34 | 854,700 | — | — |
| 2022-09-08 | $147.54 | $222.75 | 752,900 | — | — |
| 2022-09-07 | $147.84 | $223.20 | 662,400 | — | — |
| 2022-09-06 | $146.02 | $220.45 | 861,600 | — | — |
| 2022-09-02 | $147.71 | $223.00 | 698,400 | — | — |
| 2022-09-01 | $147.61 | $222.85 | 659,000 | — | — |
| 2022-08-31 | $146.56 | $221.27 | 1,079,100 | — | — |
| 2022-08-30 | $145.43 | $219.56 | 859,700 | — | — |
| 2022-08-29 | $147.49 | $222.67 | 892,600 | — | — |
| 2022-08-26 | $146.19 | $220.71 | 766,700 | — | — |
| 2022-08-25 | $150.42 | $227.10 | 747,100 | — | — |
| 2022-08-24 | $148.23 | $223.79 | 455,200 | — | — |
| 2022-08-23 | $148.02 | $223.47 | 552,800 | — | — |
| 2022-08-22 | $148.99 | $224.94 | 568,900 | — | — |
| 2022-08-19 | $152.03 | $229.53 | 902,000 | — | — |
| 2022-08-18 | $149.91 | $226.33 | 552,900 | — | — |
| 2022-08-17 | $149.53 | $225.75 | 852,700 | — | — |
| 2022-08-16 | $152.66 | $230.48 | 966,000 | — | — |
| 2022-08-15 | $150.82 | $227.70 | 1,021,900 | — | — |
| 2022-08-12 | $150.50 | $227.22 | 880,900 | — | — |
| 2022-08-11 | $148.22 | $223.08 | 1,138,400 | — | — |
| 2022-08-10 | $145.58 | $219.11 | 772,200 | — | — |
| 2022-08-09 | $144.72 | $217.81 | 1,395,900 | — | — |
| 2022-08-08 | $140.62 | $211.64 | 1,127,100 | — | — |
| 2022-08-05 | $141.31 | $212.68 | 982,500 | — | — |
| 2022-08-04 | $139.27 | $209.61 | 1,576,200 | — | — |
| 2022-08-03 | $139.00 | $209.20 | 2,622,100 | — | — |
| 2022-08-02 | $142.81 | $214.94 | 1,387,200 | — | — |
| 2022-08-01 | $145.93 | $219.63 | 1,077,900 | — | — |
| 2022-07-29 | $145.93 | $219.63 | 682,200 | — | — |
| 2022-07-28 | $145.57 | $219.09 | 639,200 | — | — |
| 2022-07-27 | $145.07 | $218.34 | 802,000 | — | — |
| 2022-07-26 | $145.20 | $218.53 | 696,500 | — | — |
| 2022-07-25 | $144.15 | $216.95 | 600,000 | — | — |
| 2022-07-22 | $142.50 | $214.47 | 675,300 | — | — |
| 2022-07-21 | $142.14 | $213.93 | 810,400 | — | — |
| 2022-07-20 | $141.49 | $212.95 | 514,200 | — | — |
| 2022-07-19 | $143.09 | $215.36 | 648,300 | — | — |
| 2022-07-18 | $140.40 | $211.31 | 763,700 | — | — |
| 2022-07-15 | $142.22 | $214.05 | 977,100 | — | — |
| 2022-07-14 | $139.53 | $210.00 | 1,279,000 | — | — |
| 2022-07-13 | $139.11 | $209.37 | 836,000 | — | — |
| 2022-07-12 | $141.38 | $212.79 | 812,600 | — | — |
| 2022-07-11 | $141.32 | $212.70 | 1,086,900 | — | — |
| 2022-07-08 | $142.55 | $214.55 | 987,900 | — | — |
| 2022-07-07 | $140.79 | $211.90 | 942,100 | — | — |
| 2022-07-06 | $139.84 | $210.47 | 1,525,100 | — | — |
| 2022-07-05 | $140.71 | $211.78 | 1,030,100 | — | — |
| 2022-07-01 | $143.14 | $215.43 | 985,400 | — | — |
| 2022-06-30 | $141.48 | $212.94 | 1,299,400 | — | — |
| 2022-06-29 | $143.58 | $216.10 | 1,220,300 | — | — |
| 2022-06-28 | $143.19 | $215.51 | 1,731,800 | — | — |
| 2022-06-27 | $149.22 | $224.59 | 1,138,400 | — | — |
| 2022-06-24 | $148.46 | $223.44 | 4,123,400 | — | — |
| 2022-06-23 | $144.60 | $217.63 | 1,028,800 | — | — |
| 2022-06-22 | $145.02 | $218.26 | 969,900 | — | — |
| 2022-06-21 | $143.26 | $215.61 | 1,210,600 | — | — |
| 2022-06-17 | $140.68 | $211.73 | 2,942,100 | — | — |
| 2022-06-16 | $140.96 | $212.15 | 1,136,100 | — | — |
| 2022-06-15 | $142.31 | $214.19 | 1,309,500 | — | — |
| 2022-06-14 | $141.21 | $212.53 | 1,220,700 | — | — |
| 2022-06-13 | $141.52 | $213.00 | 1,437,900 | — | — |
| 2022-06-10 | $144.45 | $217.41 | 1,164,200 | — | — |
| 2022-06-09 | $143.96 | $216.67 | 938,800 | — | — |
| 2022-06-08 | $146.42 | $220.37 | 847,600 | — | — |
| 2022-06-07 | $149.56 | $225.10 | 1,039,900 | — | — |
| 2022-06-06 | $146.89 | $221.08 | 796,600 | — | — |
| 2022-06-03 | $147.03 | $221.29 | 875,500 | — | — |
| 2022-06-02 | $148.21 | $223.06 | 1,409,500 | — | — |
| 2022-06-01 | $150.01 | $225.77 | 2,730,400 | — | — |
| 2022-05-31 | $154.79 | $232.97 | 4,329,600 | — | — |
| 2022-05-27 | $156.86 | $236.08 | 1,650,200 | — | — |
| 2022-05-26 | $155.80 | $234.49 | 1,601,500 | — | — |
| 2022-05-25 | $154.27 | $232.19 | 1,424,300 | — | — |
| 2022-05-24 | $153.08 | $230.39 | 1,002,000 | — | — |
| 2022-05-23 | $152.70 | $229.82 | 975,700 | — | — |
| 2022-05-20 | $150.18 | $226.03 | 2,256,100 | — | — |
| 2022-05-19 | $149.38 | $224.83 | 1,373,700 | — | — |
| 2022-05-18 | $151.11 | $227.43 | 2,040,500 | — | — |
| 2022-05-17 | $156.93 | $236.19 | 1,987,300 | — | — |
| 2022-05-16 | $154.55 | $232.61 | 1,613,800 | — | — |
| 2022-05-13 | $152.89 | $230.11 | 1,974,500 | — | — |
| 2022-05-12 | $151.61 | $227.49 | 5,495,900 | — | — |
| 2022-05-11 | $161.30 | $242.03 | 1,904,200 | — | — |
| 2022-05-10 | $159.65 | $239.55 | 1,779,100 | — | — |
| 2022-05-09 | $157.32 | $236.06 | 1,936,800 | — | — |
| 2022-05-06 | $159.01 | $238.59 | 1,880,100 | — | — |
| 2022-05-05 | $155.19 | $232.86 | 1,543,100 | — | — |
| 2022-05-04 | $156.79 | $235.26 | 2,816,100 | — | — |
| 2022-05-03 | $150.76 | $226.21 | 1,766,300 | — | — |
| 2022-05-02 | $148.97 | $223.53 | 2,102,600 | — | — |
| 2022-04-29 | $151.29 | $227.01 | 2,057,100 | — | — |
| 2022-04-28 | $157.75 | $236.70 | 1,060,800 | — | — |
| 2022-04-27 | $157.46 | $236.27 | 915,300 | — | — |
| 2022-04-26 | $157.25 | $235.95 | 1,409,200 | — | — |
| 2022-04-25 | $158.47 | $237.78 | 1,444,400 | — | — |
| 2022-04-22 | $159.00 | $238.58 | 1,301,500 | — | — |
| 2022-04-21 | $165.02 | $247.61 | 928,800 | — | — |
| 2022-04-20 | $165.73 | $248.68 | 924,300 | — | — |
| 2022-04-19 | $162.85 | $244.36 | 905,700 | — | — |
| 2022-04-18 | $161.90 | $242.93 | 940,300 | — | — |
| 2022-04-14 | $161.21 | $241.89 | 2,988,800 | — | — |
| 2022-04-13 | $162.96 | $244.52 | 1,075,400 | — | — |
| 2022-04-12 | $162.62 | $244.01 | 1,100,800 | — | — |
| 2022-04-11 | $162.65 | $244.06 | 1,420,700 | — | — |
| 2022-04-08 | $165.44 | $248.24 | 2,019,600 | — | — |
| 2022-04-07 | $162.92 | $244.46 | 1,653,500 | — | — |
| 2022-04-06 | $158.14 | $237.29 | 922,100 | — | — |
| 2022-04-05 | $155.76 | $233.72 | 707,600 | — | — |
| 2022-04-04 | $154.75 | $232.20 | 994,300 | — | — |
| 2022-04-01 | $156.52 | $234.86 | 822,800 | — | — |
| 2022-03-31 | $154.71 | $232.14 | 1,052,400 | — | — |
| 2022-03-30 | $155.14 | $232.79 | 751,700 | — | — |
| 2022-03-29 | $155.04 | $232.64 | 869,700 | — | — |
| 2022-03-28 | $154.73 | $232.17 | 676,500 | — | — |
| 2022-03-25 | $154.69 | $232.11 | 760,600 | — | — |
| 2022-03-24 | $152.61 | $228.99 | 696,800 | — | — |
| 2022-03-23 | $151.53 | $227.37 | 1,038,300 | — | — |
| 2022-03-22 | $152.11 | $228.24 | 1,057,600 | — | — |
| 2022-03-21 | $153.18 | $229.85 | 1,049,300 | — | — |
| 2022-03-18 | $152.00 | $228.08 | 2,036,700 | — | — |
| 2022-03-17 | $152.20 | $228.38 | 1,291,300 | — | — |
| 2022-03-16 | $150.50 | $225.82 | 1,002,200 | — | — |
| 2022-03-15 | $151.39 | $227.16 | 1,843,000 | — | — |
| 2022-03-14 | $146.15 | $219.30 | 1,033,500 | — | — |
| 2022-03-11 | $144.56 | $216.91 | 1,041,300 | — | — |
| 2022-03-10 | $146.17 | $219.33 | 1,311,400 | — | — |
| 2022-03-09 | $145.83 | $218.82 | 1,458,300 | — | — |
| 2022-03-08 | $144.41 | $216.69 | 1,282,600 | — | — |
| 2022-03-07 | $144.84 | $217.33 | 1,411,500 | — | — |
| 2022-03-04 | $147.30 | $221.02 | 1,059,400 | — | — |
| 2022-03-03 | $145.47 | $218.28 | 721,100 | — | — |
| 2022-03-02 | $143.00 | $214.57 | 1,008,200 | — | — |
| 2022-03-01 | $141.97 | $213.03 | 952,600 | — | — |
| 2022-02-28 | $142.53 | $213.87 | 1,241,200 | — | — |
| 2022-02-25 | $141.92 | $212.95 | 1,082,000 | — | — |
| 2022-02-24 | $137.86 | $206.86 | 1,807,900 | — | — |
| 2022-02-23 | $139.47 | $209.27 | 1,095,200 | — | — |
| 2022-02-22 | $140.56 | $210.91 | 985,400 | — | — |
| 2022-02-18 | $141.50 | $212.32 | 1,099,300 | — | — |
| 2022-02-17 | $142.11 | $213.24 | 1,344,000 | — | — |
| 2022-02-16 | $142.73 | $214.17 | 1,433,000 | — | — |
| 2022-02-15 | $141.48 | $212.29 | 1,066,600 | — | — |
| 2022-02-14 | $140.18 | $210.34 | 1,248,200 | — | — |
| 2022-02-11 | $140.24 | $210.43 | 1,250,100 | — | — |
| 2022-02-10 | $141.54 | $211.69 | 1,359,200 | — | — |
| 2022-02-09 | $142.92 | $213.75 | 1,506,100 | — | — |
| 2022-02-08 | $142.24 | $212.74 | 2,163,100 | — | — |
| 2022-02-07 | $139.41 | $208.50 | 1,737,700 | — | — |
| 2022-02-04 | $136.61 | $204.32 | 1,357,600 | — | — |
| 2022-02-03 | $137.88 | $206.22 | 1,114,400 | — | — |
| 2022-02-02 | $136.08 | $203.52 | 1,849,900 | — | — |
| 2022-02-01 | $137.66 | $205.89 | 1,853,800 | — | — |
| 2022-01-31 | $136.20 | $203.70 | 1,102,900 | — | — |
| 2022-01-28 | $136.80 | $204.60 | 858,900 | — | — |
| 2022-01-27 | $134.69 | $201.44 | 1,266,200 | — | — |
| 2022-01-26 | $130.55 | $195.25 | 813,700 | — | — |
| 2022-01-25 | $131.06 | $196.02 | 699,900 | — | — |
| 2022-01-24 | $131.55 | $196.75 | 1,353,900 | — | — |
| 2022-01-21 | $131.52 | $196.70 | 715,900 | — | — |
| 2022-01-20 | $132.88 | $198.74 | 635,700 | — | — |
| 2022-01-19 | $132.39 | $198.00 | 894,000 | — | — |
| 2022-01-18 | $133.81 | $200.13 | 888,400 | — | — |
| 2022-01-14 | $136.20 | $203.70 | 926,900 | — | — |
| 2022-01-13 | $134.89 | $201.74 | 883,600 | — | — |
| 2022-01-12 | $135.71 | $202.97 | 937,300 | — | — |
| 2022-01-11 | $136.45 | $204.08 | 1,572,800 | — | — |
| 2022-01-10 | $134.64 | $201.37 | 1,197,300 | — | — |
| 2022-01-07 | $133.12 | $199.10 | 1,106,600 | — | — |
| 2022-01-06 | $130.45 | $195.10 | 668,300 | — | — |
| 2022-01-05 | $132.50 | $198.17 | 913,700 | — | — |
| 2022-01-04 | $131.36 | $196.46 | 1,111,400 | — | — |
| 2022-01-03 | $132.62 | $198.35 | 977,800 | — | — |