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
- 1995-03-07 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 | $141.44 | $141.44 | 1,055,900 | — | — |
| 2022-12-29 | $142.99 | $142.99 | 856,100 | — | — |
| 2022-12-28 | $141.54 | $141.54 | 1,335,900 | — | — |
| 2022-12-27 | $142.17 | $142.17 | 1,318,700 | — | — |
| 2022-12-23 | $141.91 | $141.91 | 1,023,100 | — | — |
| 2022-12-22 | $140.05 | $140.05 | 1,657,400 | — | — |
| 2022-12-21 | $140.18 | $140.18 | 2,066,700 | — | — |
| 2022-12-20 | $139.21 | $139.21 | 1,967,300 | — | — |
| 2022-12-19 | $139.42 | $139.42 | 2,179,700 | — | — |
| 2022-12-16 | $142.65 | $142.65 | 3,587,600 | — | — |
| 2022-12-15 | $145.11 | $145.11 | 2,293,100 | — | — |
| 2022-12-14 | $146.50 | $146.50 | 1,808,800 | — | — |
| 2022-12-13 | $144.56 | $144.56 | 2,220,400 | — | — |
| 2022-12-12 | $144.22 | $144.22 | 1,516,500 | — | — |
| 2022-12-09 | $142.31 | $142.31 | 2,237,600 | — | — |
| 2022-12-08 | $144.50 | $144.50 | 2,305,800 | — | — |
| 2022-12-07 | $144.99 | $144.99 | 1,969,400 | — | — |
| 2022-12-06 | $145.09 | $145.09 | 1,603,900 | — | — |
| 2022-12-05 | $147.84 | $147.84 | 2,220,900 | — | — |
| 2022-12-02 | $151.20 | $151.20 | 1,809,300 | — | — |
| 2022-12-01 | $149.72 | $149.72 | 3,059,300 | — | — |
| 2022-11-30 | $150.29 | $150.29 | 4,295,000 | — | — |
| 2022-11-29 | $146.50 | $146.50 | 3,196,700 | — | — |
| 2022-11-28 | $147.80 | $147.80 | 3,804,800 | — | — |
| 2022-11-25 | $151.33 | $151.33 | 1,553,200 | — | — |
| 2022-11-23 | $150.14 | $150.14 | 2,751,300 | — | — |
| 2022-11-22 | $152.37 | $152.37 | 7,395,500 | — | — |
| 2022-11-21 | $165.24 | $165.24 | 3,449,000 | — | — |
| 2022-11-18 | $163.36 | $163.36 | 1,965,500 | — | — |
| 2022-11-17 | $163.70 | $163.70 | 2,616,200 | — | — |
| 2022-11-16 | $166.30 | $166.30 | 2,996,100 | — | — |
| 2022-11-15 | $168.84 | $168.84 | 2,294,200 | — | — |
| 2022-11-14 | $164.50 | $164.50 | 1,865,500 | — | — |
| 2022-11-11 | $165.61 | $165.61 | 1,732,400 | — | — |
| 2022-11-10 | $163.12 | $163.12 | 2,973,200 | — | — |
| 2022-11-09 | $154.88 | $154.88 | 2,096,100 | — | — |
| 2022-11-08 | $161.09 | $161.09 | 1,211,600 | — | — |
| 2022-11-07 | $160.03 | $160.03 | 2,822,300 | — | — |
| 2022-11-04 | $156.40 | $156.40 | 1,165,900 | — | — |
| 2022-11-03 | $156.00 | $156.00 | 1,467,500 | — | — |
| 2022-11-02 | $153.20 | $153.20 | 2,321,400 | — | — |
| 2022-11-01 | $158.12 | $158.12 | 1,562,000 | — | — |
| 2022-10-31 | $158.50 | $158.50 | 1,955,800 | — | — |
| 2022-10-28 | $158.55 | $158.55 | 1,770,600 | — | — |
| 2022-10-27 | $156.21 | $156.21 | 2,921,900 | — | — |
| 2022-10-26 | $153.69 | $153.69 | 2,074,400 | — | — |
| 2022-10-25 | $153.90 | $153.90 | 2,612,100 | — | — |
| 2022-10-24 | $149.00 | $149.00 | 3,177,400 | — | — |
| 2022-10-21 | $143.61 | $143.61 | 2,033,300 | — | — |
| 2022-10-20 | $139.03 | $139.03 | 1,822,300 | — | — |
| 2022-10-19 | $139.97 | $139.97 | 1,408,400 | — | — |
| 2022-10-18 | $139.78 | $139.78 | 1,723,900 | — | — |
| 2022-10-17 | $137.17 | $137.17 | 3,604,100 | — | — |
| 2022-10-14 | $136.08 | $136.08 | 1,769,100 | — | — |
| 2022-10-13 | $140.52 | $140.52 | 1,780,800 | — | — |
| 2022-10-12 | $138.71 | $138.71 | 2,198,100 | — | — |
| 2022-10-11 | $141.69 | $141.69 | 1,513,400 | — | — |
| 2022-10-10 | $141.46 | $141.46 | 964,000 | — | — |
| 2022-10-07 | $141.95 | $141.95 | 3,123,800 | — | — |
| 2022-10-06 | $142.13 | $142.13 | 1,631,300 | — | — |
| 2022-10-05 | $142.76 | $142.76 | 1,240,400 | — | — |
| 2022-10-04 | $142.15 | $142.15 | 2,525,500 | — | — |
| 2022-10-03 | $141.65 | $141.65 | 2,259,700 | — | — |
| 2022-09-30 | $136.10 | $136.10 | 2,790,300 | — | — |
| 2022-09-29 | $136.84 | $136.84 | 2,232,300 | — | — |
| 2022-09-28 | $137.97 | $137.97 | 1,641,800 | — | — |
| 2022-09-27 | $136.04 | $136.04 | 2,726,200 | — | — |
| 2022-09-26 | $138.23 | $138.23 | 3,354,500 | — | — |
| 2022-09-23 | $141.29 | $141.29 | 2,318,500 | — | — |
| 2022-09-22 | $139.33 | $139.33 | 1,822,900 | — | — |
| 2022-09-21 | $141.87 | $141.87 | 2,431,300 | — | — |
| 2022-09-20 | $142.62 | $142.62 | 2,373,000 | — | — |
| 2022-09-19 | $142.91 | $142.91 | 2,631,400 | — | — |
| 2022-09-16 | $141.92 | $141.92 | 5,630,000 | — | — |
| 2022-09-15 | $137.94 | $137.94 | 1,833,200 | — | — |
| 2022-09-14 | $138.01 | $138.01 | 3,386,900 | — | — |
| 2022-09-13 | $138.50 | $138.50 | 2,798,300 | — | — |
| 2022-09-12 | $145.75 | $145.75 | 2,423,800 | — | — |
| 2022-09-09 | $144.45 | $144.45 | 2,038,200 | — | — |
| 2022-09-08 | $141.56 | $141.56 | 2,436,700 | — | — |
| 2022-09-07 | $143.12 | $143.12 | 2,565,800 | — | — |
| 2022-09-06 | $138.31 | $138.31 | 3,465,500 | — | — |
| 2022-09-02 | $136.58 | $136.58 | 2,890,900 | — | — |
| 2022-09-01 | $137.38 | $137.38 | 2,823,600 | — | — |
| 2022-08-31 | $135.68 | $135.68 | 3,032,900 | — | — |
| 2022-08-30 | $137.98 | $137.98 | 3,784,700 | — | — |
| 2022-08-29 | $137.40 | $137.40 | 4,639,500 | — | — |
| 2022-08-26 | $138.70 | $138.70 | 7,136,600 | — | — |
| 2022-08-25 | $149.01 | $149.01 | 12,366,600 | — | — |
| 2022-08-24 | $165.98 | $165.98 | 2,764,700 | — | — |
| 2022-08-23 | $166.11 | $166.11 | 2,696,500 | — | — |
| 2022-08-22 | $167.42 | $167.42 | 2,140,800 | — | — |
| 2022-08-19 | $167.68 | $167.68 | 1,688,900 | — | — |
| 2022-08-18 | $168.05 | $168.05 | 1,157,700 | — | — |
| 2022-08-17 | $168.18 | $168.18 | 1,475,100 | — | — |
| 2022-08-16 | $168.22 | $168.22 | 2,068,200 | — | — |
| 2022-08-15 | $165.93 | $165.93 | 1,688,900 | — | — |
| 2022-08-12 | $166.76 | $166.76 | 967,800 | — | — |
| 2022-08-11 | $165.37 | $165.37 | 1,581,000 | — | — |
| 2022-08-10 | $165.97 | $165.97 | 1,713,100 | — | — |
| 2022-08-09 | $168.95 | $168.95 | 1,288,500 | — | — |
| 2022-08-08 | $166.29 | $166.29 | 1,580,300 | — | — |
| 2022-08-05 | $164.97 | $164.97 | 1,102,900 | — | — |
| 2022-08-04 | $162.16 | $162.16 | 995,800 | — | — |
| 2022-08-03 | $165.09 | $165.09 | 1,097,500 | — | — |
| 2022-08-02 | $164.75 | $164.75 | 892,000 | — | — |
| 2022-08-01 | $166.69 | $166.69 | 1,718,500 | — | — |
| 2022-07-29 | $165.36 | $165.36 | 2,242,100 | — | — |
| 2022-07-28 | $163.34 | $163.34 | 2,503,100 | — | — |
| 2022-07-27 | $161.13 | $161.13 | 2,252,100 | — | — |
| 2022-07-26 | $157.82 | $157.82 | 3,233,700 | — | — |
| 2022-07-25 | $168.42 | $168.42 | 1,927,200 | — | — |
| 2022-07-22 | $172.01 | $172.01 | 1,798,700 | — | — |
| 2022-07-21 | $171.68 | $171.68 | 3,263,200 | — | — |
| 2022-07-20 | $173.32 | $173.32 | 2,277,200 | — | — |
| 2022-07-19 | $170.21 | $170.21 | 1,580,900 | — | — |
| 2022-07-18 | $169.50 | $169.50 | 1,718,700 | — | — |
| 2022-07-15 | $167.96 | $167.96 | 2,145,900 | — | — |
| 2022-07-14 | $168.76 | $168.76 | 2,488,200 | — | — |
| 2022-07-13 | $165.94 | $165.94 | 1,749,400 | — | — |
| 2022-07-12 | $164.13 | $164.13 | 1,368,600 | — | — |
| 2022-07-11 | $166.17 | $166.17 | 1,482,700 | — | — |
| 2022-07-08 | $167.36 | $167.36 | 1,369,000 | — | — |
| 2022-07-07 | $168.79 | $168.79 | 1,774,900 | — | — |
| 2022-07-06 | $165.79 | $165.79 | 1,544,600 | — | — |
| 2022-07-05 | $164.84 | $164.84 | 3,334,900 | — | — |
| 2022-07-01 | $156.27 | $156.27 | 1,572,400 | — | — |
| 2022-06-30 | $155.85 | $155.85 | 1,915,500 | — | — |
| 2022-06-29 | $156.25 | $156.25 | 1,623,300 | — | — |
| 2022-06-28 | $153.57 | $153.57 | 1,647,800 | — | — |
| 2022-06-27 | $157.13 | $157.13 | 1,640,700 | — | — |
| 2022-06-24 | $157.21 | $157.21 | 3,454,600 | — | — |
| 2022-06-23 | $155.51 | $155.51 | 2,298,500 | — | — |
| 2022-06-22 | $155.03 | $155.03 | 2,022,800 | — | — |
| 2022-06-21 | $156.38 | $156.38 | 2,775,800 | — | — |
| 2022-06-17 | $150.09 | $150.09 | 4,162,800 | — | — |
| 2022-06-16 | $151.17 | $151.17 | 2,672,500 | — | — |
| 2022-06-15 | $154.54 | $154.54 | 1,639,700 | — | — |
| 2022-06-14 | $156.02 | $156.02 | 1,754,500 | — | — |
| 2022-06-13 | $155.01 | $155.01 | 2,704,500 | — | — |
| 2022-06-10 | $156.00 | $156.00 | 1,448,100 | — | — |
| 2022-06-09 | $159.85 | $159.85 | 1,607,600 | — | — |
| 2022-06-08 | $161.26 | $161.26 | 943,600 | — | — |
| 2022-06-07 | $161.94 | $161.94 | 1,952,300 | — | — |
| 2022-06-06 | $161.45 | $161.45 | 1,198,400 | — | — |
| 2022-06-03 | $159.88 | $159.88 | 1,422,300 | — | — |
| 2022-06-02 | $159.10 | $159.10 | 1,969,600 | — | — |
| 2022-06-01 | $161.01 | $161.01 | 2,010,500 | — | — |
| 2022-05-31 | $160.33 | $160.33 | 4,263,000 | — | — |
| 2022-05-27 | $165.00 | $165.00 | 4,345,900 | — | — |
| 2022-05-26 | $162.80 | $162.80 | 8,885,200 | — | — |
| 2022-05-25 | $133.59 | $133.59 | 3,848,000 | — | — |
| 2022-05-24 | $130.20 | $130.20 | 2,464,100 | — | — |
| 2022-05-23 | $129.99 | $129.99 | 2,612,300 | — | — |
| 2022-05-20 | $127.88 | $127.88 | 4,929,500 | — | — |
| 2022-05-19 | $135.57 | $135.57 | 5,238,400 | — | — |
| 2022-05-18 | $133.80 | $133.80 | 9,213,300 | — | — |
| 2022-05-17 | $156.35 | $156.35 | 2,975,800 | — | — |
| 2022-05-16 | $161.45 | $161.45 | 1,840,500 | — | — |
| 2022-05-13 | $159.40 | $159.40 | 1,838,400 | — | — |
| 2022-05-12 | $159.19 | $159.19 | 2,838,400 | — | — |
| 2022-05-11 | $156.07 | $156.07 | 2,833,500 | — | — |
| 2022-05-10 | $157.89 | $157.89 | 2,821,700 | — | — |
| 2022-05-09 | $161.53 | $161.53 | 2,041,000 | — | — |
| 2022-05-06 | $164.39 | $164.39 | 1,936,100 | — | — |
| 2022-05-05 | $161.44 | $161.44 | 1,705,300 | — | — |
| 2022-05-04 | $165.81 | $165.81 | 2,003,800 | — | — |
| 2022-05-03 | $164.90 | $164.90 | 1,277,800 | — | — |
| 2022-05-02 | $163.38 | $163.38 | 1,443,100 | — | — |
| 2022-04-29 | $162.45 | $162.45 | 1,583,600 | — | — |
| 2022-04-28 | $167.11 | $167.11 | 1,351,000 | — | — |
| 2022-04-27 | $166.09 | $166.09 | 1,951,100 | — | — |
| 2022-04-26 | $168.24 | $168.24 | 2,021,000 | — | — |
| 2022-04-25 | $169.85 | $169.85 | 1,627,000 | — | — |
| 2022-04-22 | $167.49 | $167.49 | 2,078,600 | — | — |
| 2022-04-21 | $173.06 | $173.06 | 2,683,100 | — | — |
| 2022-04-20 | $174.08 | $174.08 | 2,727,200 | — | — |
| 2022-04-19 | $171.87 | $171.87 | 2,016,700 | — | — |
| 2022-04-18 | $172.03 | $172.03 | 2,195,200 | — | — |
| 2022-04-14 | $173.05 | $173.05 | 2,298,800 | — | — |
| 2022-04-13 | $171.07 | $171.07 | 3,755,200 | — | — |
| 2022-04-12 | $167.18 | $167.18 | 1,862,700 | — | — |
| 2022-04-11 | $165.49 | $165.49 | 2,172,000 | — | — |
| 2022-04-08 | $162.92 | $162.92 | 2,315,400 | — | — |
| 2022-04-07 | $158.61 | $158.61 | 2,624,800 | — | — |
| 2022-04-06 | $156.06 | $156.06 | 2,046,900 | — | — |
| 2022-04-05 | $155.74 | $155.74 | 1,778,000 | — | — |
| 2022-04-04 | $156.77 | $156.77 | 1,913,700 | — | — |
| 2022-04-01 | $159.43 | $159.43 | 1,528,900 | — | — |
| 2022-03-31 | $160.15 | $160.15 | 2,938,900 | — | — |
| 2022-03-30 | $160.32 | $160.32 | 1,876,400 | — | — |
| 2022-03-29 | $158.61 | $158.61 | 1,625,500 | — | — |
| 2022-03-28 | $158.76 | $158.76 | 1,621,300 | — | — |
| 2022-03-25 | $156.41 | $156.41 | 1,618,700 | — | — |
| 2022-03-24 | $156.85 | $156.85 | 1,767,200 | — | — |
| 2022-03-23 | $155.15 | $155.15 | 1,249,600 | — | — |
| 2022-03-22 | $156.70 | $156.70 | 1,839,400 | — | — |
| 2022-03-21 | $154.96 | $154.96 | 2,909,500 | — | — |
| 2022-03-18 | $157.17 | $157.17 | 2,675,000 | — | — |
| 2022-03-17 | $155.13 | $155.13 | 1,941,900 | — | — |
| 2022-03-16 | $152.08 | $152.08 | 1,687,800 | — | — |
| 2022-03-15 | $151.06 | $151.06 | 3,323,200 | — | — |
| 2022-03-14 | $151.08 | $151.08 | 2,601,200 | — | — |
| 2022-03-11 | $147.02 | $147.02 | 1,682,500 | — | — |
| 2022-03-10 | $148.75 | $148.75 | 2,537,900 | — | — |
| 2022-03-09 | $147.75 | $147.75 | 6,167,300 | — | — |
| 2022-03-08 | $146.80 | $146.80 | 4,119,900 | — | — |
| 2022-03-07 | $140.86 | $140.86 | 4,305,700 | — | — |
| 2022-03-04 | $143.47 | $143.47 | 2,418,100 | — | — |
| 2022-03-03 | $146.48 | $146.48 | 3,280,000 | — | — |
| 2022-03-02 | $139.92 | $139.92 | 4,692,800 | — | — |
| 2022-03-01 | $139.71 | $139.71 | 3,386,900 | — | — |
| 2022-02-28 | $142.08 | $142.08 | 3,289,300 | — | — |
| 2022-02-25 | $140.69 | $140.69 | 2,105,300 | — | — |
| 2022-02-24 | $136.13 | $136.13 | 2,745,600 | — | — |
| 2022-02-23 | $136.20 | $136.20 | 2,019,300 | — | — |
| 2022-02-22 | $139.79 | $139.79 | 4,096,200 | — | — |
| 2022-02-18 | $142.84 | $142.84 | 3,914,200 | — | — |
| 2022-02-17 | $135.75 | $135.75 | 1,455,900 | — | — |
| 2022-02-16 | $136.76 | $136.76 | 1,752,600 | — | — |
| 2022-02-15 | $137.79 | $137.79 | 2,075,900 | — | — |
| 2022-02-14 | $136.96 | $136.96 | 1,657,000 | — | — |
| 2022-02-11 | $137.43 | $137.43 | 1,171,000 | — | — |
| 2022-02-10 | $137.93 | $137.93 | 2,306,300 | — | — |
| 2022-02-09 | $141.60 | $141.60 | 1,423,400 | — | — |
| 2022-02-08 | $139.36 | $139.36 | 2,575,500 | — | — |
| 2022-02-07 | $135.72 | $135.72 | 1,759,800 | — | — |
| 2022-02-04 | $133.49 | $133.49 | 1,695,200 | — | — |
| 2022-02-03 | $131.84 | $131.84 | 1,951,800 | — | — |
| 2022-02-02 | $133.73 | $133.73 | 2,008,200 | — | — |
| 2022-02-01 | $134.24 | $134.24 | 1,674,600 | — | — |
| 2022-01-31 | $131.22 | $131.22 | 2,040,100 | — | — |
| 2022-01-28 | $128.49 | $128.49 | 1,547,000 | — | — |
| 2022-01-27 | $128.30 | $128.30 | 1,561,700 | — | — |
| 2022-01-26 | $127.60 | $127.60 | 2,141,000 | — | — |
| 2022-01-25 | $131.35 | $131.35 | 2,423,500 | — | — |
| 2022-01-24 | $132.15 | $132.15 | 5,619,200 | — | — |
| 2022-01-21 | $126.23 | $126.23 | 3,470,600 | — | — |
| 2022-01-20 | $127.97 | $127.97 | 3,009,200 | — | — |
| 2022-01-19 | $131.32 | $131.32 | 4,711,200 | — | — |
| 2022-01-18 | $129.04 | $129.04 | 3,741,600 | — | — |
| 2022-01-14 | $130.81 | $130.81 | 3,482,600 | — | — |
| 2022-01-13 | $134.13 | $134.13 | 5,568,300 | — | — |
| 2022-01-12 | $136.90 | $136.90 | 3,245,800 | — | — |
| 2022-01-11 | $137.11 | $137.11 | 2,094,100 | — | — |
| 2022-01-10 | $135.74 | $135.74 | 3,142,000 | — | — |
| 2022-01-07 | $140.96 | $140.96 | 1,712,700 | — | — |
| 2022-01-06 | $142.82 | $142.82 | 1,768,900 | — | — |
| 2022-01-05 | $140.40 | $140.40 | 1,888,000 | — | — |
| 2022-01-04 | $140.51 | $140.51 | 1,831,000 | — | — |
| 2022-01-03 | $141.17 | $141.17 | 1,398,000 | — | — |