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
- 1996-12-17 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 | $156.44 | $205.94 | 719,000 | — | — |
| 2022-12-29 | $156.79 | $206.40 | 761,100 | — | — |
| 2022-12-28 | $156.51 | $206.03 | 630,200 | — | — |
| 2022-12-27 | $157.28 | $207.05 | 740,400 | — | — |
| 2022-12-23 | $156.31 | $205.77 | 947,500 | — | — |
| 2022-12-22 | $155.63 | $204.88 | 1,071,500 | — | — |
| 2022-12-21 | $155.30 | $204.44 | 1,086,600 | — | — |
| 2022-12-20 | $150.20 | $197.73 | 1,278,000 | — | — |
| 2022-12-19 | $151.45 | $199.37 | 1,222,700 | — | — |
| 2022-12-16 | $149.24 | $196.46 | 2,354,200 | — | — |
| 2022-12-15 | $149.22 | $196.44 | 1,306,600 | — | — |
| 2022-12-14 | $151.11 | $198.93 | 1,171,300 | — | — |
| 2022-12-13 | $149.75 | $197.13 | 866,400 | — | — |
| 2022-12-12 | $149.00 | $196.15 | 721,700 | — | — |
| 2022-12-09 | $148.85 | $195.95 | 733,300 | — | — |
| 2022-12-08 | $150.50 | $198.12 | 660,800 | — | — |
| 2022-12-07 | $149.00 | $196.15 | 1,079,600 | — | — |
| 2022-12-06 | $148.97 | $196.11 | 1,154,300 | — | — |
| 2022-12-05 | $148.92 | $196.04 | 1,248,100 | — | — |
| 2022-12-02 | $150.46 | $198.07 | 1,423,200 | — | — |
| 2022-12-01 | $152.61 | $200.90 | 858,600 | — | — |
| 2022-11-30 | $151.83 | $199.87 | 2,063,500 | — | — |
| 2022-11-29 | $149.01 | $196.16 | 648,100 | — | — |
| 2022-11-28 | $149.07 | $196.24 | 1,104,600 | — | — |
| 2022-11-25 | $149.06 | $196.23 | 459,100 | — | — |
| 2022-11-23 | $148.46 | $195.44 | 795,800 | — | — |
| 2022-11-22 | $146.70 | $193.12 | 829,300 | — | — |
| 2022-11-21 | $146.50 | $192.86 | 1,054,600 | — | — |
| 2022-11-18 | $146.42 | $192.75 | 1,225,800 | — | — |
| 2022-11-17 | $145.96 | $192.15 | 1,565,600 | — | — |
| 2022-11-16 | $149.27 | $196.50 | 1,153,900 | — | — |
| 2022-11-15 | $147.94 | $194.75 | 1,144,600 | — | — |
| 2022-11-14 | $150.38 | $197.96 | 1,026,400 | — | — |
| 2022-11-11 | $151.03 | $198.82 | 1,589,300 | — | — |
| 2022-11-10 | $152.48 | $200.73 | 1,668,100 | — | — |
| 2022-11-09 | $145.42 | $191.43 | 1,125,900 | — | — |
| 2022-11-08 | $145.83 | $191.97 | 879,700 | — | — |
| 2022-11-07 | $146.14 | $192.38 | 1,051,600 | — | — |
| 2022-11-04 | $143.62 | $189.07 | 1,066,100 | — | — |
| 2022-11-03 | $142.98 | $188.22 | 1,076,500 | — | — |
| 2022-11-02 | $140.48 | $184.93 | 1,570,700 | — | — |
| 2022-11-01 | $142.78 | $187.96 | 1,152,500 | — | — |
| 2022-10-31 | $143.65 | $189.10 | 1,088,700 | — | — |
| 2022-10-28 | $144.59 | $190.34 | 1,082,800 | — | — |
| 2022-10-27 | $142.65 | $187.79 | 1,243,900 | — | — |
| 2022-10-26 | $143.51 | $188.92 | 1,337,600 | — | — |
| 2022-10-25 | $144.05 | $189.63 | 1,867,800 | — | — |
| 2022-10-24 | $138.96 | $182.93 | 1,121,500 | — | — |
| 2022-10-21 | $136.75 | $180.02 | 1,486,400 | — | — |
| 2022-10-20 | $134.66 | $177.27 | 2,360,000 | — | — |
| 2022-10-19 | $126.66 | $166.74 | 1,460,800 | — | — |
| 2022-10-18 | $129.58 | $170.58 | 1,164,800 | — | — |
| 2022-10-17 | $127.93 | $168.41 | 1,180,800 | — | — |
| 2022-10-14 | $126.11 | $166.01 | 782,600 | — | — |
| 2022-10-13 | $125.71 | $165.49 | 932,700 | — | — |
| 2022-10-12 | $124.39 | $163.75 | 837,700 | — | — |
| 2022-10-11 | $124.36 | $163.71 | 961,900 | — | — |
| 2022-10-10 | $124.02 | $163.26 | 676,800 | — | — |
| 2022-10-07 | $123.31 | $162.33 | 692,900 | — | — |
| 2022-10-06 | $126.06 | $165.95 | 797,200 | — | — |
| 2022-10-05 | $127.76 | $168.19 | 540,000 | — | — |
| 2022-10-04 | $128.10 | $168.63 | 918,300 | — | — |
| 2022-10-03 | $125.44 | $165.13 | 854,500 | — | — |
| 2022-09-30 | $122.69 | $160.64 | 1,129,800 | — | — |
| 2022-09-29 | $124.62 | $163.17 | 1,005,200 | — | — |
| 2022-09-28 | $125.17 | $163.89 | 1,002,800 | — | — |
| 2022-09-27 | $122.31 | $160.15 | 993,700 | — | — |
| 2022-09-26 | $123.20 | $161.31 | 1,014,500 | — | — |
| 2022-09-23 | $122.35 | $160.20 | 1,027,100 | — | — |
| 2022-09-22 | $122.84 | $160.84 | 1,036,200 | — | — |
| 2022-09-21 | $121.77 | $159.44 | 732,000 | — | — |
| 2022-09-20 | $124.34 | $162.80 | 1,260,100 | — | — |
| 2022-09-19 | $125.59 | $164.44 | 864,400 | — | — |
| 2022-09-16 | $124.73 | $163.31 | 1,240,400 | — | — |
| 2022-09-15 | $124.28 | $162.73 | 1,067,600 | — | — |
| 2022-09-14 | $123.99 | $162.35 | 896,000 | — | — |
| 2022-09-13 | $125.92 | $164.87 | 873,800 | — | — |
| 2022-09-12 | $131.65 | $172.38 | 742,800 | — | — |
| 2022-09-09 | $130.00 | $170.21 | 882,000 | — | — |
| 2022-09-08 | $130.20 | $170.48 | 1,062,300 | — | — |
| 2022-09-07 | $127.45 | $166.88 | 786,300 | — | — |
| 2022-09-06 | $125.37 | $164.15 | 700,200 | — | — |
| 2022-09-02 | $125.13 | $163.84 | 651,300 | — | — |
| 2022-09-01 | $126.12 | $165.13 | 748,800 | — | — |
| 2022-08-31 | $125.31 | $164.07 | 1,116,400 | — | — |
| 2022-08-30 | $126.28 | $165.34 | 569,600 | — | — |
| 2022-08-29 | $126.63 | $165.80 | 564,600 | — | — |
| 2022-08-26 | $127.10 | $166.42 | 775,600 | — | — |
| 2022-08-25 | $130.60 | $171.00 | 769,900 | — | — |
| 2022-08-24 | $128.74 | $168.57 | 936,800 | — | — |
| 2022-08-23 | $130.05 | $170.28 | 905,900 | — | — |
| 2022-08-22 | $131.99 | $172.82 | 934,300 | — | — |
| 2022-08-19 | $135.48 | $177.39 | 1,814,800 | — | — |
| 2022-08-18 | $135.96 | $178.02 | 782,600 | — | — |
| 2022-08-17 | $137.84 | $180.48 | 715,300 | — | — |
| 2022-08-16 | $140.53 | $184.00 | 607,900 | — | — |
| 2022-08-15 | $141.10 | $184.75 | 590,200 | — | — |
| 2022-08-12 | $140.55 | $184.03 | 648,400 | — | — |
| 2022-08-11 | $140.57 | $184.05 | 707,900 | — | — |
| 2022-08-10 | $140.98 | $184.59 | 735,800 | — | — |
| 2022-08-09 | $139.21 | $182.27 | 588,300 | — | — |
| 2022-08-08 | $140.02 | $183.33 | 519,600 | — | — |
| 2022-08-05 | $139.38 | $182.50 | 580,000 | — | — |
| 2022-08-04 | $138.04 | $180.74 | 711,000 | — | — |
| 2022-08-03 | $137.93 | $180.60 | 684,300 | — | — |
| 2022-08-02 | $136.70 | $178.99 | 881,200 | — | — |
| 2022-08-01 | $136.67 | $178.95 | 888,200 | — | — |
| 2022-07-29 | $136.57 | $178.82 | 987,600 | — | — |
| 2022-07-28 | $135.18 | $177.00 | 754,500 | — | — |
| 2022-07-27 | $134.30 | $175.85 | 717,500 | — | — |
| 2022-07-26 | $133.20 | $174.40 | 947,500 | — | — |
| 2022-07-25 | $131.05 | $171.59 | 867,400 | — | — |
| 2022-07-22 | $131.03 | $171.56 | 978,800 | — | — |
| 2022-07-21 | $134.63 | $176.28 | 1,676,400 | — | — |
| 2022-07-20 | $134.84 | $176.55 | 1,066,700 | — | — |
| 2022-07-19 | $136.66 | $178.94 | 714,700 | — | — |
| 2022-07-18 | $133.65 | $174.99 | 834,900 | — | — |
| 2022-07-15 | $135.86 | $177.89 | 620,900 | — | — |
| 2022-07-14 | $133.23 | $174.44 | 791,200 | — | — |
| 2022-07-13 | $133.09 | $174.26 | 591,300 | — | — |
| 2022-07-12 | $134.09 | $175.57 | 723,900 | — | — |
| 2022-07-11 | $135.97 | $178.03 | 724,900 | — | — |
| 2022-07-08 | $135.74 | $177.73 | 766,500 | — | — |
| 2022-07-07 | $135.76 | $177.76 | 707,700 | — | — |
| 2022-07-06 | $135.94 | $177.99 | 769,100 | — | — |
| 2022-07-05 | $133.58 | $174.90 | 746,100 | — | — |
| 2022-07-01 | $136.68 | $178.10 | 798,200 | — | — |
| 2022-06-30 | $132.98 | $173.28 | 1,245,400 | — | — |
| 2022-06-29 | $137.61 | $179.31 | 577,600 | — | — |
| 2022-06-28 | $136.46 | $177.81 | 516,100 | — | — |
| 2022-06-27 | $138.56 | $180.55 | 705,400 | — | — |
| 2022-06-24 | $140.31 | $182.83 | 995,100 | — | — |
| 2022-06-23 | $137.42 | $179.06 | 915,300 | — | — |
| 2022-06-22 | $134.34 | $175.05 | 850,100 | — | — |
| 2022-06-21 | $131.93 | $171.91 | 859,500 | — | — |
| 2022-06-17 | $130.64 | $170.23 | 1,764,500 | — | — |
| 2022-06-16 | $127.98 | $166.76 | 907,300 | — | — |
| 2022-06-15 | $128.78 | $167.80 | 931,700 | — | — |
| 2022-06-14 | $127.07 | $165.58 | 858,200 | — | — |
| 2022-06-13 | $127.79 | $166.51 | 865,200 | — | — |
| 2022-06-10 | $131.25 | $171.02 | 949,700 | — | — |
| 2022-06-09 | $134.89 | $175.76 | 1,105,100 | — | — |
| 2022-06-08 | $135.55 | $176.62 | 589,500 | — | — |
| 2022-06-07 | $137.77 | $179.52 | 543,000 | — | — |
| 2022-06-06 | $135.84 | $177.00 | 511,200 | — | — |
| 2022-06-03 | $136.20 | $177.47 | 526,000 | — | — |
| 2022-06-02 | $138.65 | $180.66 | 713,600 | — | — |
| 2022-06-01 | $138.62 | $180.63 | 738,000 | — | — |
| 2022-05-31 | $141.02 | $183.75 | 2,552,700 | — | — |
| 2022-05-27 | $145.39 | $189.45 | 892,300 | — | — |
| 2022-05-26 | $141.65 | $184.57 | 1,181,600 | — | — |
| 2022-05-25 | $141.03 | $183.77 | 841,100 | — | — |
| 2022-05-24 | $140.09 | $182.54 | 1,449,400 | — | — |
| 2022-05-23 | $139.54 | $181.82 | 1,157,400 | — | — |
| 2022-05-20 | $141.03 | $183.77 | 1,710,400 | — | — |
| 2022-05-19 | $140.07 | $182.51 | 1,504,900 | — | — |
| 2022-05-18 | $139.20 | $181.38 | 1,057,600 | — | — |
| 2022-05-17 | $140.52 | $183.10 | 1,228,000 | — | — |
| 2022-05-16 | $135.39 | $176.42 | 963,900 | — | — |
| 2022-05-13 | $136.39 | $177.72 | 812,900 | — | — |
| 2022-05-12 | $136.09 | $177.33 | 982,000 | — | — |
| 2022-05-11 | $132.86 | $173.12 | 631,200 | — | — |
| 2022-05-10 | $134.09 | $174.72 | 880,400 | — | — |
| 2022-05-09 | $136.21 | $177.48 | 1,086,000 | — | — |
| 2022-05-06 | $136.30 | $177.60 | 707,600 | — | — |
| 2022-05-05 | $136.18 | $177.45 | 705,600 | — | — |
| 2022-05-04 | $139.04 | $181.17 | 872,600 | — | — |
| 2022-05-03 | $133.78 | $174.32 | 772,500 | — | — |
| 2022-05-02 | $132.42 | $172.55 | 983,400 | — | — |
| 2022-04-29 | $133.84 | $174.40 | 884,100 | — | — |
| 2022-04-28 | $135.83 | $176.99 | 1,192,400 | — | — |
| 2022-04-27 | $137.48 | $179.14 | 1,416,900 | — | — |
| 2022-04-26 | $134.73 | $175.56 | 1,177,700 | — | — |
| 2022-04-25 | $136.62 | $178.02 | 820,600 | — | — |
| 2022-04-22 | $137.19 | $178.76 | 1,183,400 | — | — |
| 2022-04-21 | $141.64 | $184.56 | 2,299,800 | — | — |
| 2022-04-20 | $138.45 | $180.40 | 1,157,700 | — | — |
| 2022-04-19 | $135.88 | $177.05 | 1,056,100 | — | — |
| 2022-04-18 | $133.24 | $173.61 | 1,113,600 | — | — |
| 2022-04-14 | $135.92 | $177.11 | 667,000 | — | — |
| 2022-04-13 | $137.05 | $178.58 | 895,300 | — | — |
| 2022-04-12 | $137.27 | $178.87 | 865,300 | — | — |
| 2022-04-11 | $137.39 | $179.02 | 772,300 | — | — |
| 2022-04-08 | $140.00 | $182.42 | 1,205,300 | — | — |
| 2022-04-07 | $137.93 | $179.73 | 1,230,300 | — | — |
| 2022-04-06 | $134.43 | $175.17 | 1,177,500 | — | — |
| 2022-04-05 | $133.67 | $174.18 | 1,451,300 | — | — |
| 2022-04-04 | $134.54 | $174.45 | 1,475,600 | — | — |
| 2022-04-01 | $136.33 | $176.77 | 1,586,200 | — | — |
| 2022-03-31 | $136.86 | $177.46 | 1,175,100 | — | — |
| 2022-03-30 | $138.96 | $180.18 | 1,022,500 | — | — |
| 2022-03-29 | $141.39 | $183.33 | 1,489,300 | — | — |
| 2022-03-28 | $144.90 | $187.88 | 702,300 | — | — |
| 2022-03-25 | $144.08 | $186.82 | 684,100 | — | — |
| 2022-03-24 | $141.99 | $184.11 | 1,158,100 | — | — |
| 2022-03-23 | $142.36 | $184.59 | 1,687,800 | — | — |
| 2022-03-22 | $143.78 | $186.43 | 1,605,800 | — | — |
| 2022-03-21 | $143.85 | $186.52 | 1,398,400 | — | — |
| 2022-03-18 | $145.06 | $188.09 | 1,849,700 | — | — |
| 2022-03-17 | $145.16 | $188.22 | 1,378,600 | — | — |
| 2022-03-16 | $143.29 | $185.79 | 1,200,900 | — | — |
| 2022-03-15 | $141.65 | $183.67 | 1,272,300 | — | — |
| 2022-03-14 | $138.11 | $179.08 | 1,260,100 | — | — |
| 2022-03-11 | $136.34 | $176.78 | 1,438,100 | — | — |
| 2022-03-10 | $135.97 | $176.30 | 694,300 | — | — |
| 2022-03-09 | $135.58 | $175.80 | 884,600 | — | — |
| 2022-03-08 | $134.30 | $174.14 | 1,233,500 | — | — |
| 2022-03-07 | $136.10 | $176.47 | 1,123,400 | — | — |
| 2022-03-04 | $137.65 | $178.48 | 951,000 | — | — |
| 2022-03-03 | $135.79 | $176.07 | 992,100 | — | — |
| 2022-03-02 | $134.76 | $174.73 | 1,412,100 | — | — |
| 2022-03-01 | $131.92 | $171.05 | 996,200 | — | — |
| 2022-02-28 | $131.27 | $170.21 | 1,147,700 | — | — |
| 2022-02-25 | $132.18 | $171.39 | 1,032,900 | — | — |
| 2022-02-24 | $129.51 | $167.93 | 1,206,400 | — | — |
| 2022-02-23 | $129.09 | $167.38 | 1,354,200 | — | — |
| 2022-02-22 | $130.55 | $169.28 | 1,098,900 | — | — |
| 2022-02-18 | $131.38 | $170.35 | 2,243,500 | — | — |
| 2022-02-17 | $129.12 | $167.42 | 2,109,700 | — | — |
| 2022-02-16 | $131.72 | $170.79 | 1,105,000 | — | — |
| 2022-02-15 | $131.11 | $170.00 | 1,280,100 | — | — |
| 2022-02-14 | $130.29 | $168.94 | 1,220,400 | — | — |
| 2022-02-11 | $132.37 | $171.63 | 1,087,200 | — | — |
| 2022-02-10 | $133.71 | $173.37 | 1,306,000 | — | — |
| 2022-02-09 | $136.79 | $177.37 | 958,900 | — | — |
| 2022-02-08 | $134.52 | $174.42 | 1,009,400 | — | — |
| 2022-02-07 | $132.21 | $171.43 | 1,248,400 | — | — |
| 2022-02-04 | $134.05 | $173.81 | 1,243,100 | — | — |
| 2022-02-03 | $136.31 | $176.74 | 2,320,000 | — | — |
| 2022-02-02 | $135.91 | $176.23 | 2,606,600 | — | — |
| 2022-02-01 | $135.24 | $175.36 | 1,276,500 | — | — |
| 2022-01-31 | $135.02 | $175.07 | 1,485,500 | — | — |
| 2022-01-28 | $134.85 | $174.85 | 1,884,600 | — | — |
| 2022-01-27 | $135.08 | $175.15 | 1,125,200 | — | — |
| 2022-01-26 | $135.40 | $175.56 | 1,532,100 | — | — |
| 2022-01-25 | $137.18 | $177.87 | 1,023,300 | — | — |
| 2022-01-24 | $138.30 | $179.32 | 1,422,200 | — | — |
| 2022-01-21 | $137.72 | $178.57 | 1,156,500 | — | — |
| 2022-01-20 | $137.17 | $177.86 | 1,687,100 | — | — |
| 2022-01-19 | $138.98 | $180.21 | 904,500 | — | — |
| 2022-01-18 | $138.83 | $180.01 | 1,365,200 | — | — |
| 2022-01-14 | $142.30 | $183.71 | 1,324,500 | — | — |
| 2022-01-13 | $145.01 | $187.21 | 1,433,100 | — | — |
| 2022-01-12 | $147.14 | $189.95 | 2,598,300 | — | — |
| 2022-01-11 | $157.88 | $203.82 | 776,700 | — | — |
| 2022-01-10 | $159.60 | $206.04 | 860,000 | — | — |
| 2022-01-07 | $155.87 | $201.23 | 729,800 | — | — |
| 2022-01-06 | $158.34 | $204.41 | 945,400 | — | — |
| 2022-01-05 | $157.32 | $203.10 | 1,193,900 | — | — |
| 2022-01-04 | $158.20 | $204.23 | 1,945,700 | — | — |
| 2022-01-03 | $164.35 | $212.17 | 1,232,500 | — | — |