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
- 1995-01-10 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 | $148.11 | $159.04 | 157,700 | — | — |
| 2022-12-29 | $149.12 | $160.12 | 161,500 | — | — |
| 2022-12-28 | $147.60 | $158.49 | 132,800 | — | — |
| 2022-12-27 | $150.08 | $161.15 | 132,500 | — | — |
| 2022-12-23 | $149.85 | $160.91 | 130,800 | — | — |
| 2022-12-22 | $149.08 | $160.08 | 311,100 | — | — |
| 2022-12-21 | $149.34 | $160.36 | 307,100 | — | — |
| 2022-12-20 | $146.63 | $157.45 | 339,900 | — | — |
| 2022-12-19 | $146.90 | $157.74 | 267,600 | — | — |
| 2022-12-16 | $148.17 | $159.10 | 2,007,700 | — | — |
| 2022-12-15 | $145.73 | $156.48 | 462,800 | — | — |
| 2022-12-14 | $147.56 | $158.45 | 433,000 | — | — |
| 2022-12-13 | $150.22 | $161.30 | 306,600 | — | — |
| 2022-12-12 | $149.43 | $160.46 | 232,000 | — | — |
| 2022-12-09 | $148.56 | $159.52 | 194,800 | — | — |
| 2022-12-08 | $150.83 | $161.96 | 160,400 | — | — |
| 2022-12-07 | $149.33 | $160.35 | 194,200 | — | — |
| 2022-12-06 | $148.98 | $159.97 | 298,200 | — | — |
| 2022-12-05 | $149.11 | $160.11 | 376,000 | — | — |
| 2022-12-02 | $153.89 | $165.24 | 207,200 | — | — |
| 2022-12-01 | $154.01 | $165.37 | 149,800 | — | — |
| 2022-11-30 | $154.90 | $166.33 | 348,700 | — | — |
| 2022-11-29 | $152.12 | $163.34 | 209,500 | — | — |
| 2022-11-28 | $152.81 | $164.09 | 224,200 | — | — |
| 2022-11-25 | $155.40 | $166.87 | 119,000 | — | — |
| 2022-11-23 | $153.59 | $164.92 | 214,200 | — | — |
| 2022-11-22 | $154.79 | $166.21 | 364,700 | — | — |
| 2022-11-21 | $154.76 | $166.18 | 318,500 | — | — |
| 2022-11-18 | $155.33 | $166.79 | 695,400 | — | — |
| 2022-11-17 | $152.84 | $164.12 | 404,800 | — | — |
| 2022-11-16 | $154.38 | $165.77 | 508,100 | — | — |
| 2022-11-15 | $152.83 | $164.11 | 440,000 | — | — |
| 2022-11-14 | $149.52 | $160.55 | 470,500 | — | — |
| 2022-11-11 | $150.79 | $161.92 | 478,100 | — | — |
| 2022-11-10 | $152.06 | $163.28 | 511,700 | — | — |
| 2022-11-09 | $146.49 | $157.30 | 398,200 | — | — |
| 2022-11-08 | $145.90 | $156.67 | 320,500 | — | — |
| 2022-11-07 | $145.70 | $156.45 | 359,200 | — | — |
| 2022-11-04 | $144.35 | $155.00 | 333,100 | — | — |
| 2022-11-03 | $142.34 | $152.84 | 277,200 | — | — |
| 2022-11-02 | $140.34 | $150.70 | 454,200 | — | — |
| 2022-11-01 | $144.34 | $154.99 | 373,300 | — | — |
| 2022-10-31 | $141.10 | $151.51 | 559,800 | — | — |
| 2022-10-28 | $140.03 | $150.36 | 682,800 | — | — |
| 2022-10-27 | $134.44 | $144.36 | 588,000 | — | — |
| 2022-10-26 | $129.12 | $138.65 | 507,300 | — | — |
| 2022-10-25 | $130.11 | $139.71 | 245,700 | — | — |
| 2022-10-24 | $128.09 | $137.54 | 288,400 | — | — |
| 2022-10-21 | $126.68 | $136.03 | 325,900 | — | — |
| 2022-10-20 | $124.82 | $134.03 | 171,800 | — | — |
| 2022-10-19 | $127.84 | $137.27 | 336,200 | — | — |
| 2022-10-18 | $127.98 | $137.42 | 386,800 | — | — |
| 2022-10-17 | $127.43 | $136.83 | 321,700 | — | — |
| 2022-10-14 | $121.95 | $130.79 | 194,700 | — | — |
| 2022-10-13 | $123.70 | $132.66 | 282,200 | — | — |
| 2022-10-12 | $121.40 | $130.20 | 246,400 | — | — |
| 2022-10-11 | $122.97 | $131.88 | 285,100 | — | — |
| 2022-10-10 | $121.94 | $130.78 | 205,600 | — | — |
| 2022-10-07 | $120.28 | $129.00 | 177,800 | — | — |
| 2022-10-06 | $121.79 | $130.62 | 161,300 | — | — |
| 2022-10-05 | $121.46 | $130.26 | 265,000 | — | — |
| 2022-10-04 | $122.26 | $131.12 | 233,500 | — | — |
| 2022-10-03 | $118.62 | $127.22 | 216,400 | — | — |
| 2022-09-30 | $115.48 | $123.85 | 303,900 | — | — |
| 2022-09-29 | $115.96 | $124.36 | 246,800 | — | — |
| 2022-09-28 | $117.34 | $125.84 | 239,900 | — | — |
| 2022-09-27 | $113.85 | $122.10 | 301,800 | — | — |
| 2022-09-26 | $114.90 | $123.23 | 335,800 | — | — |
| 2022-09-23 | $115.16 | $123.51 | 350,100 | — | — |
| 2022-09-22 | $117.64 | $126.16 | 327,600 | — | — |
| 2022-09-21 | $118.77 | $127.38 | 265,000 | — | — |
| 2022-09-20 | $118.97 | $127.59 | 172,200 | — | — |
| 2022-09-19 | $119.67 | $128.34 | 248,800 | — | — |
| 2022-09-16 | $118.05 | $126.60 | 1,106,100 | — | — |
| 2022-09-15 | $118.63 | $127.23 | 351,000 | — | — |
| 2022-09-14 | $118.53 | $127.12 | 366,900 | — | — |
| 2022-09-13 | $117.80 | $126.34 | 243,800 | — | — |
| 2022-09-12 | $122.43 | $131.30 | 196,200 | — | — |
| 2022-09-09 | $122.07 | $130.92 | 201,200 | — | — |
| 2022-09-08 | $120.41 | $129.14 | 340,400 | — | — |
| 2022-09-07 | $118.45 | $127.03 | 350,300 | — | — |
| 2022-09-06 | $115.99 | $124.40 | 358,800 | — | — |
| 2022-09-02 | $116.37 | $124.80 | 317,800 | — | — |
| 2022-09-01 | $117.24 | $125.74 | 455,700 | — | — |
| 2022-08-31 | $118.92 | $127.54 | 291,800 | — | — |
| 2022-08-30 | $118.59 | $127.18 | 318,600 | — | — |
| 2022-08-29 | $120.70 | $129.45 | 199,800 | — | — |
| 2022-08-26 | $120.72 | $129.47 | 252,500 | — | — |
| 2022-08-25 | $124.01 | $133.00 | 270,300 | — | — |
| 2022-08-24 | $121.76 | $130.58 | 247,600 | — | — |
| 2022-08-23 | $119.93 | $128.62 | 328,000 | — | — |
| 2022-08-22 | $119.91 | $128.60 | 313,400 | — | — |
| 2022-08-19 | $121.60 | $130.41 | 315,100 | — | — |
| 2022-08-18 | $123.72 | $132.69 | 308,900 | — | — |
| 2022-08-17 | $122.20 | $131.06 | 248,600 | — | — |
| 2022-08-16 | $122.40 | $131.27 | 331,400 | — | — |
| 2022-08-15 | $121.39 | $130.19 | 227,500 | — | — |
| 2022-08-12 | $121.25 | $130.04 | 189,000 | — | — |
| 2022-08-11 | $118.29 | $126.86 | 168,000 | — | — |
| 2022-08-10 | $117.43 | $125.94 | 270,100 | — | — |
| 2022-08-09 | $115.05 | $123.39 | 268,200 | — | — |
| 2022-08-08 | $114.84 | $123.16 | 156,900 | — | — |
| 2022-08-05 | $114.40 | $122.69 | 185,200 | — | — |
| 2022-08-04 | $114.43 | $122.72 | 195,100 | — | — |
| 2022-08-03 | $116.05 | $124.46 | 231,700 | — | — |
| 2022-08-02 | $115.35 | $123.71 | 280,700 | — | — |
| 2022-08-01 | $117.05 | $125.53 | 606,800 | — | — |
| 2022-07-29 | $116.37 | $124.80 | 319,500 | — | — |
| 2022-07-28 | $114.71 | $123.02 | 361,300 | — | — |
| 2022-07-27 | $108.91 | $116.80 | 285,300 | — | — |
| 2022-07-26 | $106.28 | $113.98 | 244,100 | — | — |
| 2022-07-25 | $106.30 | $114.00 | 200,100 | — | — |
| 2022-07-22 | $106.51 | $114.23 | 214,900 | — | — |
| 2022-07-21 | $106.81 | $114.55 | 251,100 | — | — |
| 2022-07-20 | $105.58 | $113.23 | 167,700 | — | — |
| 2022-07-19 | $104.80 | $112.39 | 176,400 | — | — |
| 2022-07-18 | $101.48 | $108.83 | 218,000 | — | — |
| 2022-07-15 | $102.17 | $109.57 | 150,300 | — | — |
| 2022-07-14 | $100.52 | $107.66 | 189,600 | — | — |
| 2022-07-13 | $100.52 | $107.66 | 222,200 | — | — |
| 2022-07-12 | $101.02 | $108.20 | 372,500 | — | — |
| 2022-07-11 | $102.06 | $109.31 | 133,000 | — | — |
| 2022-07-08 | $102.66 | $109.96 | 138,600 | — | — |
| 2022-07-07 | $103.65 | $111.02 | 211,600 | — | — |
| 2022-07-06 | $101.88 | $109.12 | 186,700 | — | — |
| 2022-07-05 | $103.05 | $110.37 | 362,600 | — | — |
| 2022-07-01 | $103.02 | $110.34 | 193,900 | — | — |
| 2022-06-30 | $102.96 | $110.28 | 234,100 | — | — |
| 2022-06-29 | $101.96 | $109.21 | 211,400 | — | — |
| 2022-06-28 | $103.67 | $111.04 | 221,400 | — | — |
| 2022-06-27 | $105.56 | $113.06 | 290,900 | — | — |
| 2022-06-24 | $105.63 | $113.14 | 2,272,000 | — | — |
| 2022-06-23 | $100.11 | $107.23 | 315,700 | — | — |
| 2022-06-22 | $99.35 | $106.41 | 449,100 | — | — |
| 2022-06-21 | $99.49 | $106.56 | 453,100 | — | — |
| 2022-06-17 | $96.26 | $103.10 | 1,025,100 | — | — |
| 2022-06-16 | $96.40 | $103.25 | 639,700 | — | — |
| 2022-06-15 | $102.88 | $110.19 | 520,500 | — | — |
| 2022-06-14 | $100.57 | $107.72 | 354,600 | — | — |
| 2022-06-13 | $101.15 | $108.34 | 345,300 | — | — |
| 2022-06-10 | $104.64 | $112.08 | 290,400 | — | — |
| 2022-06-09 | $106.73 | $114.32 | 181,700 | — | — |
| 2022-06-08 | $107.52 | $115.16 | 172,200 | — | — |
| 2022-06-07 | $109.18 | $116.94 | 176,400 | — | — |
| 2022-06-06 | $108.64 | $116.36 | 279,800 | — | — |
| 2022-06-03 | $106.93 | $114.53 | 184,500 | — | — |
| 2022-06-02 | $107.63 | $115.28 | 239,900 | — | — |
| 2022-06-01 | $104.58 | $112.01 | 256,100 | — | — |
| 2022-05-31 | $105.63 | $113.14 | 308,700 | — | — |
| 2022-05-27 | $107.70 | $115.36 | 174,100 | — | — |
| 2022-05-26 | $105.93 | $113.46 | 312,400 | — | — |
| 2022-05-25 | $104.46 | $111.88 | 332,500 | — | — |
| 2022-05-24 | $102.95 | $110.27 | 288,100 | — | — |
| 2022-05-23 | $102.46 | $109.74 | 234,100 | — | — |
| 2022-05-20 | $102.52 | $109.81 | 389,000 | — | — |
| 2022-05-19 | $102.18 | $109.44 | 355,400 | — | — |
| 2022-05-18 | $102.24 | $109.51 | 279,800 | — | — |
| 2022-05-17 | $103.86 | $111.24 | 325,200 | — | — |
| 2022-05-16 | $102.03 | $109.28 | 307,100 | — | — |
| 2022-05-13 | $102.31 | $109.58 | 354,700 | — | — |
| 2022-05-12 | $101.37 | $108.58 | 400,900 | — | — |
| 2022-05-11 | $101.17 | $108.36 | 374,100 | — | — |
| 2022-05-10 | $102.52 | $109.81 | 389,100 | — | — |
| 2022-05-09 | $103.52 | $110.88 | 492,700 | — | — |
| 2022-05-06 | $106.03 | $113.57 | 471,600 | — | — |
| 2022-05-05 | $106.45 | $114.02 | 467,400 | — | — |
| 2022-05-04 | $109.66 | $117.45 | 416,900 | — | — |
| 2022-05-03 | $106.71 | $114.29 | 429,200 | — | — |
| 2022-05-02 | $105.71 | $113.22 | 599,000 | — | — |
| 2022-04-29 | $106.48 | $114.05 | 534,200 | — | — |
| 2022-04-28 | $105.39 | $112.88 | 567,100 | — | — |
| 2022-04-27 | $111.95 | $119.91 | 374,800 | — | — |
| 2022-04-26 | $111.82 | $119.77 | 503,300 | — | — |
| 2022-04-25 | $114.04 | $122.15 | 400,600 | — | — |
| 2022-04-22 | $113.85 | $121.94 | 340,600 | — | — |
| 2022-04-21 | $116.51 | $124.79 | 288,400 | — | — |
| 2022-04-20 | $118.18 | $126.58 | 625,400 | — | — |
| 2022-04-19 | $116.09 | $124.34 | 329,400 | — | — |
| 2022-04-18 | $116.59 | $124.88 | 368,600 | — | — |
| 2022-04-14 | $116.85 | $125.16 | 438,600 | — | — |
| 2022-04-13 | $116.54 | $124.68 | 403,800 | — | — |
| 2022-04-12 | $114.07 | $122.04 | 499,600 | — | — |
| 2022-04-11 | $112.88 | $120.77 | 413,200 | — | — |
| 2022-04-08 | $113.38 | $121.30 | 454,900 | — | — |
| 2022-04-07 | $114.50 | $122.50 | 474,300 | — | — |
| 2022-04-06 | $113.00 | $120.90 | 509,600 | — | — |
| 2022-04-05 | $111.85 | $119.67 | 493,200 | — | — |
| 2022-04-04 | $111.66 | $119.46 | 519,500 | — | — |
| 2022-04-01 | $113.86 | $121.82 | 208,700 | — | — |
| 2022-03-31 | $112.63 | $120.50 | 228,700 | — | — |
| 2022-03-30 | $114.70 | $122.72 | 249,900 | — | — |
| 2022-03-29 | $115.55 | $123.62 | 372,900 | — | — |
| 2022-03-28 | $114.10 | $122.07 | 108,000 | — | — |
| 2022-03-25 | $115.52 | $123.59 | 204,600 | — | — |
| 2022-03-24 | $114.63 | $122.64 | 252,400 | — | — |
| 2022-03-23 | $113.65 | $121.59 | 192,700 | — | — |
| 2022-03-22 | $117.51 | $125.72 | 282,400 | — | — |
| 2022-03-21 | $118.95 | $127.26 | 185,800 | — | — |
| 2022-03-18 | $119.62 | $127.98 | 590,100 | — | — |
| 2022-03-17 | $117.70 | $125.93 | 245,900 | — | — |
| 2022-03-16 | $118.30 | $126.57 | 344,400 | — | — |
| 2022-03-15 | $117.62 | $125.84 | 243,900 | — | — |
| 2022-03-14 | $115.67 | $123.75 | 193,900 | — | — |
| 2022-03-11 | $116.68 | $124.83 | 259,600 | — | — |
| 2022-03-10 | $117.29 | $125.49 | 297,700 | — | — |
| 2022-03-09 | $116.29 | $124.42 | 344,000 | — | — |
| 2022-03-08 | $112.37 | $120.22 | 352,600 | — | — |
| 2022-03-07 | $112.21 | $120.05 | 441,900 | — | — |
| 2022-03-04 | $114.91 | $122.94 | 336,600 | — | — |
| 2022-03-03 | $114.70 | $122.72 | 328,000 | — | — |
| 2022-03-02 | $116.22 | $124.34 | 323,900 | — | — |
| 2022-03-01 | $111.24 | $119.01 | 355,900 | — | — |
| 2022-02-28 | $115.54 | $123.61 | 369,400 | — | — |
| 2022-02-25 | $116.95 | $125.12 | 383,800 | — | — |
| 2022-02-24 | $112.06 | $119.89 | 509,900 | — | — |
| 2022-02-23 | $114.75 | $122.77 | 434,100 | — | — |
| 2022-02-22 | $114.61 | $122.62 | 363,000 | — | — |
| 2022-02-18 | $115.52 | $123.59 | 237,000 | — | — |
| 2022-02-17 | $114.93 | $122.96 | 253,300 | — | — |
| 2022-02-16 | $117.47 | $125.68 | 197,700 | — | — |
| 2022-02-15 | $117.88 | $126.12 | 163,600 | — | — |
| 2022-02-14 | $115.33 | $123.39 | 227,800 | — | — |
| 2022-02-11 | $115.14 | $123.19 | 231,000 | — | — |
| 2022-02-10 | $115.36 | $123.42 | 235,000 | — | — |
| 2022-02-09 | $117.21 | $125.40 | 231,300 | — | — |
| 2022-02-08 | $116.40 | $124.53 | 257,500 | — | — |
| 2022-02-07 | $114.98 | $123.02 | 253,200 | — | — |
| 2022-02-04 | $116.31 | $124.44 | 282,300 | — | — |
| 2022-02-03 | $115.64 | $123.72 | 195,400 | — | — |
| 2022-02-02 | $117.08 | $125.26 | 200,000 | — | — |
| 2022-02-01 | $117.82 | $126.05 | 232,000 | — | — |
| 2022-01-31 | $119.21 | $127.54 | 344,300 | — | — |
| 2022-01-28 | $117.88 | $126.12 | 303,500 | — | — |
| 2022-01-27 | $115.80 | $123.89 | 315,200 | — | — |
| 2022-01-26 | $116.35 | $124.48 | 305,500 | — | — |
| 2022-01-25 | $116.94 | $125.11 | 366,300 | — | — |
| 2022-01-24 | $121.08 | $129.54 | 377,000 | — | — |
| 2022-01-21 | $116.98 | $125.15 | 363,800 | — | — |
| 2022-01-20 | $117.98 | $126.22 | 291,800 | — | — |
| 2022-01-19 | $119.24 | $127.57 | 430,400 | — | — |
| 2022-01-18 | $120.63 | $129.06 | 322,400 | — | — |
| 2022-01-14 | $124.65 | $133.36 | 161,100 | — | — |
| 2022-01-13 | $124.85 | $133.44 | 253,300 | — | — |
| 2022-01-12 | $123.10 | $131.57 | 296,100 | — | — |
| 2022-01-11 | $124.66 | $133.23 | 148,500 | — | — |
| 2022-01-10 | $123.84 | $132.36 | 170,000 | — | — |
| 2022-01-07 | $125.57 | $134.21 | 201,700 | — | — |
| 2022-01-06 | $127.86 | $136.65 | 220,400 | — | — |
| 2022-01-05 | $127.10 | $135.84 | 199,300 | — | — |
| 2022-01-04 | $130.01 | $138.95 | 309,000 | — | — |
| 2022-01-03 | $127.36 | $136.12 | 296,000 | — | — |