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
- 2004-06-23 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 | $132.59 | $132.59 | 5,630,200 | — | — |
| 2022-12-29 | $132.54 | $132.54 | 7,628,800 | — | — |
| 2022-12-28 | $128.47 | $128.47 | 6,249,800 | — | — |
| 2022-12-27 | $130.66 | $130.66 | 8,300,800 | — | — |
| 2022-12-23 | $129.44 | $129.44 | 5,821,300 | — | — |
| 2022-12-22 | $129.19 | $129.19 | 9,968,600 | — | — |
| 2022-12-21 | $130.30 | $130.30 | 9,313,200 | — | — |
| 2022-12-20 | $128.45 | $128.45 | 8,455,500 | — | — |
| 2022-12-19 | $129.01 | $129.01 | 9,441,400 | — | — |
| 2022-12-16 | $128.27 | $128.27 | 15,464,700 | — | — |
| 2022-12-15 | $130.44 | $130.44 | 10,807,300 | — | — |
| 2022-12-14 | $134.75 | $134.75 | 9,611,800 | — | — |
| 2022-12-13 | $135.62 | $135.62 | 12,579,800 | — | — |
| 2022-12-12 | $133.11 | $133.11 | 11,852,400 | — | — |
| 2022-12-09 | $131.11 | $131.11 | 10,287,500 | — | — |
| 2022-12-08 | $130.13 | $130.13 | 15,156,900 | — | — |
| 2022-12-07 | $130.48 | $130.48 | 12,915,900 | — | — |
| 2022-12-06 | $133.27 | $133.27 | 16,981,800 | — | — |
| 2022-12-05 | $133.93 | $133.93 | 20,294,600 | — | — |
| 2022-12-02 | $144.56 | $144.56 | 15,086,700 | — | — |
| 2022-12-01 | $147.00 | $147.00 | 33,721,500 | — | — |
| 2022-11-30 | $160.25 | $160.25 | 14,591,500 | — | — |
| 2022-11-29 | $151.68 | $151.68 | 6,398,100 | — | — |
| 2022-11-28 | $153.69 | $153.69 | 7,931,700 | — | — |
| 2022-11-25 | $153.35 | $153.35 | 3,023,700 | — | — |
| 2022-11-23 | $152.24 | $152.24 | 5,558,900 | — | — |
| 2022-11-22 | $149.25 | $149.25 | 7,017,700 | — | — |
| 2022-11-21 | $144.85 | $144.85 | 8,015,900 | — | — |
| 2022-11-18 | $148.04 | $148.04 | 7,555,700 | — | — |
| 2022-11-17 | $149.69 | $149.69 | 7,357,900 | — | — |
| 2022-11-16 | $155.12 | $155.12 | 6,454,700 | — | — |
| 2022-11-15 | $162.07 | $162.07 | 8,116,100 | — | — |
| 2022-11-14 | $158.66 | $158.66 | 6,580,100 | — | — |
| 2022-11-11 | $157.73 | $157.73 | 7,382,500 | — | — |
| 2022-11-10 | $156.30 | $156.30 | 8,777,900 | — | — |
| 2022-11-09 | $142.06 | $142.06 | 5,588,500 | — | — |
| 2022-11-08 | $147.10 | $147.10 | 9,101,800 | — | — |
| 2022-11-07 | $144.59 | $144.59 | 7,379,900 | — | — |
| 2022-11-04 | $139.77 | $139.77 | 14,265,300 | — | — |
| 2022-11-03 | $146.33 | $146.33 | 5,999,400 | — | — |
| 2022-11-02 | $150.01 | $150.01 | 7,238,200 | — | — |
| 2022-11-01 | $159.82 | $159.82 | 4,545,900 | — | — |
| 2022-10-31 | $162.59 | $162.59 | 4,878,100 | — | — |
| 2022-10-28 | $163.02 | $163.02 | 5,055,400 | — | — |
| 2022-10-27 | $159.75 | $159.75 | 4,987,700 | — | — |
| 2022-10-26 | $159.91 | $159.91 | 6,617,500 | — | — |
| 2022-10-25 | $165.27 | $165.27 | 5,804,500 | — | — |
| 2022-10-24 | $160.65 | $160.65 | 6,259,200 | — | — |
| 2022-10-21 | $160.17 | $160.17 | 8,335,500 | — | — |
| 2022-10-20 | $157.50 | $157.50 | 9,203,400 | — | — |
| 2022-10-19 | $153.67 | $153.67 | 6,220,500 | — | — |
| 2022-10-18 | $153.53 | $153.53 | 16,354,800 | — | — |
| 2022-10-17 | $147.18 | $147.18 | 6,288,200 | — | — |
| 2022-10-14 | $142.22 | $142.22 | 5,736,300 | — | — |
| 2022-10-13 | $145.44 | $145.44 | 6,548,600 | — | — |
| 2022-10-12 | $142.29 | $142.29 | 5,707,100 | — | — |
| 2022-10-11 | $142.57 | $142.57 | 7,415,000 | — | — |
| 2022-10-10 | $145.64 | $145.64 | 5,497,800 | — | — |
| 2022-10-07 | $150.29 | $150.29 | 5,956,700 | — | — |
| 2022-10-06 | $155.46 | $155.46 | 3,853,900 | — | — |
| 2022-10-05 | $156.23 | $156.23 | 4,256,200 | — | — |
| 2022-10-04 | $155.73 | $155.73 | 8,017,900 | — | — |
| 2022-10-03 | $147.90 | $147.90 | 6,819,900 | — | — |
| 2022-09-30 | $143.84 | $143.84 | 7,575,600 | — | — |
| 2022-09-29 | $146.81 | $146.81 | 8,602,500 | — | — |
| 2022-09-28 | $150.17 | $150.17 | 7,908,400 | — | — |
| 2022-09-27 | $148.89 | $148.89 | 7,046,600 | — | — |
| 2022-09-26 | $146.32 | $146.32 | 7,862,400 | — | — |
| 2022-09-23 | $147.01 | $147.01 | 9,175,800 | — | — |
| 2022-09-22 | $150.15 | $150.15 | 12,405,100 | — | — |
| 2022-09-21 | $147.63 | $147.63 | 6,164,400 | — | — |
| 2022-09-20 | $149.80 | $149.80 | 5,505,700 | — | — |
| 2022-09-19 | $152.83 | $152.83 | 4,874,800 | — | — |
| 2022-09-16 | $151.51 | $151.51 | 9,882,300 | — | — |
| 2022-09-15 | $154.78 | $154.78 | 7,012,200 | — | — |
| 2022-09-14 | $160.28 | $160.28 | 6,037,300 | — | — |
| 2022-09-13 | $158.10 | $158.10 | 5,463,200 | — | — |
| 2022-09-12 | $165.63 | $165.63 | 6,353,400 | — | — |
| 2022-09-09 | $162.59 | $162.59 | 5,642,300 | — | — |
| 2022-09-08 | $156.90 | $156.90 | 6,659,200 | — | — |
| 2022-09-07 | $153.28 | $153.28 | 6,211,400 | — | — |
| 2022-09-06 | $151.72 | $151.72 | 6,373,700 | — | — |
| 2022-09-02 | $153.69 | $153.69 | 7,315,700 | — | — |
| 2022-09-01 | $153.53 | $153.53 | 9,924,000 | — | — |
| 2022-08-31 | $156.12 | $156.12 | 9,166,100 | — | — |
| 2022-08-30 | $159.67 | $159.67 | 8,079,400 | — | — |
| 2022-08-29 | $160.21 | $160.21 | 9,329,900 | — | — |
| 2022-08-26 | $165.23 | $165.23 | 11,074,700 | — | — |
| 2022-08-25 | $173.91 | $173.91 | 24,025,600 | — | — |
| 2022-08-24 | $180.01 | $180.01 | 11,438,800 | — | — |
| 2022-08-23 | $176.00 | $176.00 | 5,076,800 | — | — |
| 2022-08-22 | $176.98 | $176.98 | 5,182,900 | — | — |
| 2022-08-19 | $183.77 | $183.77 | 4,346,100 | — | — |
| 2022-08-18 | $187.93 | $187.93 | 2,791,600 | — | — |
| 2022-08-17 | $187.96 | $187.96 | 3,181,300 | — | — |
| 2022-08-16 | $189.59 | $189.59 | 3,835,900 | — | — |
| 2022-08-15 | $191.06 | $191.06 | 2,768,500 | — | — |
| 2022-08-12 | $189.89 | $189.89 | 3,846,200 | — | — |
| 2022-08-11 | $186.73 | $186.73 | 4,175,100 | — | — |
| 2022-08-10 | $188.61 | $188.61 | 4,179,200 | — | — |
| 2022-08-09 | $182.24 | $182.24 | 5,851,700 | — | — |
| 2022-08-08 | $189.75 | $189.75 | 3,396,800 | — | — |
| 2022-08-05 | $190.17 | $190.17 | 4,090,300 | — | — |
| 2022-08-04 | $191.27 | $191.27 | 3,759,700 | — | — |
| 2022-08-03 | $189.65 | $189.65 | 5,786,300 | — | — |
| 2022-08-02 | $183.79 | $183.79 | 4,317,900 | — | — |
| 2022-08-01 | $182.98 | $182.98 | 3,997,100 | — | — |
| 2022-07-29 | $184.02 | $184.02 | 4,751,400 | — | — |
| 2022-07-28 | $181.29 | $181.29 | 4,562,100 | — | — |
| 2022-07-27 | $180.30 | $180.30 | 4,960,900 | — | — |
| 2022-07-26 | $170.46 | $170.46 | 3,886,500 | — | — |
| 2022-07-25 | $177.29 | $177.29 | 4,407,900 | — | — |
| 2022-07-22 | $182.47 | $182.47 | 3,804,700 | — | — |
| 2022-07-21 | $185.35 | $185.35 | 3,886,000 | — | — |
| 2022-07-20 | $182.45 | $182.45 | 5,654,000 | — | — |
| 2022-07-19 | $173.81 | $173.81 | 4,373,400 | — | — |
| 2022-07-18 | $167.89 | $167.89 | 3,818,200 | — | — |
| 2022-07-15 | $167.38 | $167.38 | 6,037,700 | — | — |
| 2022-07-14 | $161.04 | $161.04 | 6,096,100 | — | — |
| 2022-07-13 | $163.49 | $163.49 | 6,225,900 | — | — |
| 2022-07-12 | $166.33 | $166.33 | 7,073,000 | — | — |
| 2022-07-11 | $174.36 | $174.36 | 3,689,300 | — | — |
| 2022-07-08 | $175.50 | $175.50 | 2,869,200 | — | — |
| 2022-07-07 | $176.64 | $176.64 | 4,000,100 | — | — |
| 2022-07-06 | $172.73 | $172.73 | 4,085,100 | — | — |
| 2022-07-05 | $172.20 | $172.20 | 4,614,200 | — | — |
| 2022-07-01 | $168.20 | $168.20 | 4,561,600 | — | — |
| 2022-06-30 | $165.04 | $165.04 | 9,539,400 | — | — |
| 2022-06-29 | $170.61 | $170.61 | 5,430,400 | — | — |
| 2022-06-28 | $171.46 | $171.46 | 6,668,600 | — | — |
| 2022-06-27 | $181.31 | $181.31 | 6,170,600 | — | — |
| 2022-06-24 | $185.92 | $185.92 | 12,107,100 | — | — |
| 2022-06-23 | $173.05 | $173.05 | 7,258,000 | — | — |
| 2022-06-22 | $167.45 | $167.45 | 5,864,500 | — | — |
| 2022-06-21 | $166.83 | $166.83 | 6,736,800 | — | — |
| 2022-06-17 | $163.26 | $163.26 | 13,074,600 | — | — |
| 2022-06-16 | $159.85 | $159.85 | 8,090,900 | — | — |
| 2022-06-15 | $168.55 | $168.55 | 7,740,700 | — | — |
| 2022-06-14 | $164.45 | $164.45 | 8,576,200 | — | — |
| 2022-06-13 | $166.03 | $166.03 | 10,726,200 | — | — |
| 2022-06-10 | $178.45 | $178.45 | 7,855,800 | — | — |
| 2022-06-09 | $187.11 | $187.11 | 8,467,700 | — | — |
| 2022-06-08 | $189.19 | $189.19 | 6,226,200 | — | — |
| 2022-06-07 | $187.15 | $187.15 | 6,331,100 | — | — |
| 2022-06-06 | $182.87 | $182.87 | 5,811,700 | — | — |
| 2022-06-03 | $184.91 | $184.91 | 9,224,000 | — | — |
| 2022-06-02 | $188.40 | $188.40 | 19,231,200 | — | — |
| 2022-06-01 | $176.07 | $176.07 | 37,037,400 | — | — |
| 2022-05-31 | $160.24 | $160.24 | 18,114,600 | — | — |
| 2022-05-27 | $165.10 | $165.10 | 7,883,600 | — | — |
| 2022-05-26 | $162.46 | $162.46 | 6,697,700 | — | — |
| 2022-05-25 | $159.65 | $159.65 | 7,436,800 | — | — |
| 2022-05-24 | $156.93 | $156.93 | 6,928,400 | — | — |
| 2022-05-23 | $160.32 | $160.32 | 6,148,800 | — | — |
| 2022-05-20 | $159.65 | $159.65 | 9,068,700 | — | — |
| 2022-05-19 | $155.60 | $155.60 | 8,382,200 | — | — |
| 2022-05-18 | $157.33 | $157.33 | 7,454,400 | — | — |
| 2022-05-17 | $163.73 | $163.73 | 7,317,700 | — | — |
| 2022-05-16 | $164.12 | $164.12 | 5,065,800 | — | — |
| 2022-05-13 | $166.91 | $166.91 | 6,499,700 | — | — |
| 2022-05-12 | $160.42 | $160.42 | 10,187,500 | — | — |
| 2022-05-11 | $161.27 | $161.27 | 7,220,100 | — | — |
| 2022-05-10 | $167.15 | $167.15 | 8,598,700 | — | — |
| 2022-05-09 | $163.60 | $163.60 | 9,997,800 | — | — |
| 2022-05-06 | $169.70 | $169.70 | 7,232,700 | — | — |
| 2022-05-05 | $172.30 | $172.30 | 8,379,400 | — | — |
| 2022-05-04 | $185.48 | $185.48 | 7,563,100 | — | — |
| 2022-05-03 | $178.36 | $178.36 | 5,047,700 | — | — |
| 2022-05-02 | $177.57 | $177.57 | 6,278,400 | — | — |
| 2022-04-29 | $175.94 | $175.94 | 7,110,800 | — | — |
| 2022-04-28 | $185.74 | $185.74 | 10,614,800 | — | — |
| 2022-04-27 | $174.68 | $174.68 | 9,644,600 | — | — |
| 2022-04-26 | $170.08 | $170.08 | 8,073,300 | — | — |
| 2022-04-25 | $174.57 | $174.57 | 7,988,900 | — | — |
| 2022-04-22 | $171.43 | $171.43 | 8,843,900 | — | — |
| 2022-04-21 | $177.23 | $177.23 | 9,119,500 | — | — |
| 2022-04-20 | $186.23 | $186.23 | 6,015,400 | — | — |
| 2022-04-19 | $191.39 | $191.39 | 6,120,400 | — | — |
| 2022-04-18 | $187.01 | $187.01 | 4,899,500 | — | — |
| 2022-04-14 | $189.41 | $189.41 | 5,126,700 | — | — |
| 2022-04-13 | $195.72 | $195.72 | 8,733,000 | — | — |
| 2022-04-12 | $194.81 | $194.81 | 4,832,200 | — | — |
| 2022-04-11 | $195.45 | $195.45 | 5,173,800 | — | — |
| 2022-04-08 | $197.17 | $197.17 | 3,897,700 | — | — |
| 2022-04-07 | $200.16 | $200.16 | 5,246,000 | — | — |
| 2022-04-06 | $200.82 | $200.82 | 7,171,300 | — | — |
| 2022-04-05 | $210.14 | $210.14 | 7,304,600 | — | — |
| 2022-04-04 | $218.85 | $218.85 | 7,843,600 | — | — |
| 2022-04-01 | $212.25 | $212.25 | 6,007,900 | — | — |
| 2022-03-31 | $212.32 | $212.32 | 7,141,300 | — | — |
| 2022-03-30 | $214.94 | $214.94 | 4,951,200 | — | — |
| 2022-03-29 | $221.29 | $221.29 | 5,370,400 | — | — |
| 2022-03-28 | $215.28 | $215.28 | 4,290,900 | — | — |
| 2022-03-25 | $211.03 | $211.03 | 3,656,500 | — | — |
| 2022-03-24 | $213.98 | $213.98 | 4,150,300 | — | — |
| 2022-03-23 | $211.11 | $211.11 | 8,404,700 | — | — |
| 2022-03-22 | $218.21 | $218.21 | 7,018,800 | — | — |
| 2022-03-21 | $213.72 | $213.72 | 6,448,700 | — | — |
| 2022-03-18 | $218.80 | $218.80 | 12,220,600 | — | — |
| 2022-03-17 | $210.41 | $210.41 | 5,842,600 | — | — |
| 2022-03-16 | $205.57 | $205.57 | 6,043,400 | — | — |
| 2022-03-15 | $196.14 | $196.14 | 5,276,300 | — | — |
| 2022-03-14 | $193.12 | $193.12 | 5,665,500 | — | — |
| 2022-03-11 | $197.90 | $197.90 | 5,196,900 | — | — |
| 2022-03-10 | $200.15 | $200.15 | 5,604,200 | — | — |
| 2022-03-09 | $203.16 | $203.16 | 6,881,300 | — | — |
| 2022-03-08 | $192.08 | $192.08 | 8,229,000 | — | — |
| 2022-03-07 | $196.23 | $196.23 | 7,043,500 | — | — |
| 2022-03-04 | $203.01 | $203.01 | 6,813,600 | — | — |
| 2022-03-03 | $204.75 | $204.75 | 6,559,900 | — | — |
| 2022-03-02 | $210.39 | $210.39 | 16,670,100 | — | — |
| 2022-03-01 | $208.89 | $208.89 | 12,587,300 | — | — |
| 2022-02-28 | $210.53 | $210.53 | 7,904,700 | — | — |
| 2022-02-25 | $208.09 | $208.09 | 5,853,600 | — | — |
| 2022-02-24 | $204.29 | $204.29 | 11,792,600 | — | — |
| 2022-02-23 | $190.54 | $190.54 | 7,784,300 | — | — |
| 2022-02-22 | $195.13 | $195.13 | 8,434,800 | — | — |
| 2022-02-18 | $196.84 | $196.84 | 6,691,800 | — | — |
| 2022-02-17 | $200.03 | $200.03 | 8,820,100 | — | — |
| 2022-02-16 | $211.74 | $211.74 | 7,072,700 | — | — |
| 2022-02-15 | $214.25 | $214.25 | 6,353,000 | — | — |
| 2022-02-14 | $206.40 | $206.40 | 7,005,900 | — | — |
| 2022-02-11 | $207.90 | $207.90 | 8,165,600 | — | — |
| 2022-02-10 | $217.67 | $217.67 | 5,312,600 | — | — |
| 2022-02-09 | $222.04 | $222.04 | 6,107,700 | — | — |
| 2022-02-08 | $217.43 | $217.43 | 5,628,700 | — | — |
| 2022-02-07 | $216.97 | $216.97 | 3,922,300 | — | — |
| 2022-02-04 | $219.23 | $219.23 | 6,176,500 | — | — |
| 2022-02-03 | $212.77 | $212.77 | 12,826,600 | — | — |
| 2022-02-02 | $225.01 | $225.01 | 9,378,900 | — | — |
| 2022-02-01 | $232.12 | $232.12 | 6,387,100 | — | — |
| 2022-01-31 | $232.63 | $232.63 | 7,084,200 | — | — |
| 2022-01-28 | $222.13 | $222.13 | 8,254,900 | — | — |
| 2022-01-27 | $212.74 | $212.74 | 9,462,100 | — | — |
| 2022-01-26 | $211.00 | $211.00 | 10,029,600 | — | — |
| 2022-01-25 | $215.39 | $215.39 | 9,092,700 | — | — |
| 2022-01-24 | $223.03 | $223.03 | 11,664,300 | — | — |
| 2022-01-21 | $218.63 | $218.63 | 9,128,400 | — | — |
| 2022-01-20 | $222.94 | $222.94 | 5,663,700 | — | — |
| 2022-01-19 | $226.27 | $226.27 | 5,332,600 | — | — |
| 2022-01-18 | $226.06 | $226.06 | 6,032,000 | — | — |
| 2022-01-14 | $231.23 | $231.23 | 5,805,100 | — | — |
| 2022-01-13 | $228.63 | $228.63 | 6,680,300 | — | — |
| 2022-01-12 | $237.83 | $237.83 | 6,718,900 | — | — |
| 2022-01-11 | $234.84 | $234.84 | 7,635,300 | — | — |
| 2022-01-10 | $229.63 | $229.63 | 7,803,800 | — | — |
| 2022-01-07 | $228.31 | $228.31 | 6,286,700 | — | — |
| 2022-01-06 | $229.15 | $229.15 | 9,376,100 | — | — |
| 2022-01-05 | $227.67 | $227.67 | 18,882,500 | — | — |
| 2022-01-04 | $248.23 | $248.23 | 7,240,700 | — | — |
| 2022-01-03 | $255.46 | $255.46 | 4,316,800 | — | — |