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
- 1996-11-27 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 | $164.04 | $292.97 | 31,000 | — | — |
| 2022-12-29 | $163.77 | $292.49 | 36,500 | — | — |
| 2022-12-28 | $167.00 | $298.26 | 37,600 | — | — |
| 2022-12-27 | $167.69 | $299.49 | 30,200 | — | — |
| 2022-12-23 | $170.08 | $303.76 | 23,300 | — | — |
| 2022-12-22 | $168.72 | $300.43 | 39,100 | — | — |
| 2022-12-21 | $171.94 | $306.17 | 33,000 | — | — |
| 2022-12-20 | $170.00 | $302.71 | 39,900 | — | — |
| 2022-12-19 | $168.45 | $299.95 | 22,400 | — | — |
| 2022-12-16 | $168.35 | $299.78 | 87,100 | — | — |
| 2022-12-15 | $167.03 | $297.42 | 40,000 | — | — |
| 2022-12-14 | $168.17 | $299.45 | 26,600 | — | — |
| 2022-12-13 | $169.59 | $301.98 | 28,700 | — | — |
| 2022-12-12 | $169.82 | $302.39 | 37,100 | — | — |
| 2022-12-09 | $171.30 | $305.03 | 37,600 | — | — |
| 2022-12-08 | $171.31 | $305.05 | 21,900 | — | — |
| 2022-12-07 | $171.11 | $304.69 | 17,200 | — | — |
| 2022-12-06 | $170.03 | $302.77 | 29,600 | — | — |
| 2022-12-05 | $175.86 | $313.15 | 26,600 | — | — |
| 2022-12-02 | $170.67 | $303.91 | 16,400 | — | — |
| 2022-12-01 | $170.56 | $303.71 | 25,900 | — | — |
| 2022-11-30 | $174.63 | $310.96 | 30,600 | — | — |
| 2022-11-29 | $167.08 | $297.51 | 88,500 | — | — |
| 2022-11-28 | $186.81 | $332.65 | 24,200 | — | — |
| 2022-11-25 | $189.73 | $337.85 | 3,900 | — | — |
| 2022-11-23 | $189.18 | $336.87 | 8,300 | — | — |
| 2022-11-22 | $188.52 | $335.69 | 12,000 | — | — |
| 2022-11-21 | $189.75 | $337.88 | 14,800 | — | — |
| 2022-11-18 | $193.23 | $344.08 | 10,000 | — | — |
| 2022-11-17 | $193.05 | $343.76 | 13,300 | — | — |
| 2022-11-16 | $191.70 | $341.35 | 12,400 | — | — |
| 2022-11-15 | $189.29 | $337.06 | 21,300 | — | — |
| 2022-11-14 | $189.78 | $337.94 | 30,100 | — | — |
| 2022-11-11 | $199.12 | $354.57 | 21,200 | — | — |
| 2022-11-10 | $198.98 | $354.32 | 24,800 | — | — |
| 2022-11-09 | $194.22 | $345.84 | 16,700 | — | — |
| 2022-11-08 | $195.50 | $348.12 | 21,600 | — | — |
| 2022-11-07 | $195.23 | $347.64 | 11,800 | — | — |
| 2022-11-04 | $196.74 | $350.33 | 15,500 | — | — |
| 2022-11-03 | $194.81 | $346.89 | 14,200 | — | — |
| 2022-11-02 | $198.30 | $353.11 | 22,800 | — | — |
| 2022-11-01 | $201.73 | $359.21 | 12,400 | — | — |
| 2022-10-31 | $202.74 | $361.01 | 13,000 | — | — |
| 2022-10-28 | $202.79 | $361.10 | 12,600 | — | — |
| 2022-10-27 | $201.31 | $358.47 | 16,900 | — | — |
| 2022-10-26 | $205.78 | $366.43 | 17,000 | — | — |
| 2022-10-25 | $202.90 | $361.30 | 24,800 | — | — |
| 2022-10-24 | $200.83 | $357.61 | 57,300 | — | — |
| 2022-10-21 | $204.75 | $364.59 | 13,400 | — | — |
| 2022-10-20 | $202.76 | $361.05 | 10,600 | — | — |
| 2022-10-19 | $207.54 | $369.56 | 15,400 | — | — |
| 2022-10-18 | $208.77 | $371.75 | 23,700 | — | — |
| 2022-10-17 | $207.24 | $369.03 | 10,800 | — | — |
| 2022-10-14 | $202.24 | $360.12 | 37,200 | — | — |
| 2022-10-13 | $207.94 | $370.27 | 12,100 | — | — |
| 2022-10-12 | $205.40 | $365.75 | 23,800 | — | — |
| 2022-10-11 | $201.97 | $359.64 | 17,300 | — | — |
| 2022-10-10 | $196.11 | $349.21 | 16,200 | — | — |
| 2022-10-07 | $197.61 | $351.88 | 10,700 | — | — |
| 2022-10-06 | $198.61 | $353.66 | 18,900 | — | — |
| 2022-10-05 | $194.13 | $345.68 | 14,300 | — | — |
| 2022-10-04 | $197.80 | $351.33 | 19,200 | — | — |
| 2022-10-03 | $193.15 | $343.07 | 19,400 | — | — |
| 2022-09-30 | $190.17 | $337.77 | 16,100 | — | — |
| 2022-09-29 | $190.00 | $337.47 | 86,400 | — | — |
| 2022-09-28 | $199.19 | $353.79 | 20,400 | — | — |
| 2022-09-27 | $201.48 | $357.86 | 27,900 | — | — |
| 2022-09-26 | $199.05 | $353.55 | 19,700 | — | — |
| 2022-09-23 | $200.97 | $356.96 | 28,500 | — | — |
| 2022-09-22 | $205.48 | $364.97 | 17,200 | — | — |
| 2022-09-21 | $201.71 | $358.27 | 25,500 | — | — |
| 2022-09-20 | $196.64 | $349.27 | 12,500 | — | — |
| 2022-09-19 | $198.28 | $352.18 | 10,100 | — | — |
| 2022-09-16 | $197.76 | $351.25 | 19,500 | — | — |
| 2022-09-15 | $197.28 | $350.40 | 20,700 | — | — |
| 2022-09-14 | $201.94 | $358.68 | 11,500 | — | — |
| 2022-09-13 | $199.58 | $354.49 | 22,500 | — | — |
| 2022-09-12 | $199.10 | $353.63 | 15,200 | — | — |
| 2022-09-09 | $201.39 | $357.70 | 22,700 | — | — |
| 2022-09-08 | $198.14 | $351.93 | 21,100 | — | — |
| 2022-09-07 | $202.87 | $360.33 | 18,200 | — | — |
| 2022-09-06 | $202.72 | $360.06 | 22,600 | — | — |
| 2022-09-02 | $206.65 | $367.04 | 8,100 | — | — |
| 2022-09-01 | $208.04 | $369.51 | 16,800 | — | — |
| 2022-08-31 | $210.47 | $373.83 | 33,400 | — | — |
| 2022-08-30 | $208.88 | $371.01 | 28,100 | — | — |
| 2022-08-29 | $207.63 | $368.79 | 28,400 | — | — |
| 2022-08-26 | $204.86 | $363.87 | 23,500 | — | — |
| 2022-08-25 | $208.72 | $370.72 | 13,800 | — | — |
| 2022-08-24 | $211.72 | $376.05 | 38,100 | — | — |
| 2022-08-23 | $205.01 | $364.13 | 21,100 | — | — |
| 2022-08-22 | $204.58 | $363.37 | 28,000 | — | — |
| 2022-08-19 | $209.75 | $372.55 | 42,600 | — | — |
| 2022-08-18 | $213.06 | $378.43 | 43,300 | — | — |
| 2022-08-17 | $217.59 | $386.48 | 33,700 | — | — |
| 2022-08-16 | $222.04 | $394.38 | 64,100 | — | — |
| 2022-08-15 | $232.23 | $412.48 | 57,600 | — | — |
| 2022-08-12 | $244.27 | $433.86 | 8,900 | — | — |
| 2022-08-11 | $239.10 | $424.68 | 24,600 | — | — |
| 2022-08-10 | $244.09 | $433.54 | 22,100 | — | — |
| 2022-08-09 | $238.49 | $423.60 | 17,000 | — | — |
| 2022-08-08 | $240.21 | $426.65 | 36,500 | — | — |
| 2022-08-05 | $234.86 | $417.15 | 10,900 | — | — |
| 2022-08-04 | $233.79 | $415.25 | 31,100 | — | — |
| 2022-08-03 | $239.19 | $424.84 | 110,900 | — | — |
| 2022-08-02 | $230.26 | $408.98 | 11,100 | — | — |
| 2022-08-01 | $231.36 | $410.93 | 12,700 | — | — |
| 2022-07-29 | $231.73 | $411.59 | 18,300 | — | — |
| 2022-07-28 | $228.09 | $405.13 | 21,100 | — | — |
| 2022-07-27 | $226.50 | $402.30 | 23,000 | — | — |
| 2022-07-26 | $221.50 | $393.42 | 16,300 | — | — |
| 2022-07-25 | $225.84 | $401.13 | 12,700 | — | — |
| 2022-07-22 | $223.65 | $397.24 | 12,100 | — | — |
| 2022-07-21 | $226.23 | $401.82 | 14,300 | — | — |
| 2022-07-20 | $225.84 | $401.13 | 18,800 | — | — |
| 2022-07-19 | $232.32 | $412.64 | 14,600 | — | — |
| 2022-07-18 | $229.24 | $407.17 | 20,200 | — | — |
| 2022-07-15 | $225.99 | $401.40 | 9,500 | — | — |
| 2022-07-14 | $223.71 | $397.35 | 12,700 | — | — |
| 2022-07-13 | $226.58 | $402.44 | 21,700 | — | — |
| 2022-07-12 | $219.69 | $390.21 | 35,700 | — | — |
| 2022-07-11 | $219.37 | $389.64 | 16,600 | — | — |
| 2022-07-08 | $219.60 | $390.05 | 7,800 | — | — |
| 2022-07-07 | $219.44 | $389.76 | 18,300 | — | — |
| 2022-07-06 | $217.80 | $386.85 | 21,600 | — | — |
| 2022-07-05 | $222.00 | $394.31 | 34,000 | — | — |
| 2022-07-01 | $228.29 | $405.48 | 20,000 | — | — |
| 2022-06-30 | $229.34 | $407.35 | 50,100 | — | — |
| 2022-06-29 | $218.60 | $388.27 | 52,800 | — | — |
| 2022-06-28 | $210.38 | $373.67 | 23,900 | — | — |
| 2022-06-27 | $208.00 | $369.44 | 15,000 | — | — |
| 2022-06-24 | $205.46 | $364.93 | 10,200 | — | — |
| 2022-06-23 | $199.26 | $353.03 | 15,400 | — | — |
| 2022-06-22 | $200.54 | $355.30 | 16,200 | — | — |
| 2022-06-21 | $199.96 | $354.27 | 20,000 | — | — |
| 2022-06-17 | $194.46 | $344.53 | 45,700 | — | — |
| 2022-06-16 | $191.56 | $339.39 | 40,900 | — | — |
| 2022-06-15 | $201.46 | $356.93 | 37,300 | — | — |
| 2022-06-14 | $194.80 | $345.13 | 33,300 | — | — |
| 2022-06-13 | $197.15 | $349.29 | 28,700 | — | — |
| 2022-06-10 | $200.94 | $356.01 | 12,400 | — | — |
| 2022-06-09 | $203.97 | $361.38 | 15,600 | — | — |
| 2022-06-08 | $208.06 | $368.62 | 12,200 | — | — |
| 2022-06-07 | $207.78 | $368.13 | 19,600 | — | — |
| 2022-06-06 | $209.28 | $370.78 | 11,100 | — | — |
| 2022-06-03 | $207.70 | $367.98 | 38,300 | — | — |
| 2022-06-02 | $209.18 | $370.61 | 10,500 | — | — |
| 2022-06-01 | $206.55 | $365.95 | 15,200 | — | — |
| 2022-05-31 | $204.77 | $362.79 | 46,100 | — | — |
| 2022-05-27 | $196.24 | $347.68 | 34,200 | — | — |
| 2022-05-26 | $194.17 | $344.01 | 32,500 | — | — |
| 2022-05-25 | $197.85 | $350.53 | 20,100 | — | — |
| 2022-05-24 | $199.33 | $353.15 | 53,100 | — | — |
| 2022-05-23 | $219.99 | $389.76 | 24,800 | — | — |
| 2022-05-20 | $209.05 | $370.38 | 7,500 | — | — |
| 2022-05-19 | $209.24 | $370.71 | 14,800 | — | — |
| 2022-05-18 | $210.62 | $373.16 | 15,800 | — | — |
| 2022-05-17 | $212.13 | $375.83 | 12,900 | — | — |
| 2022-05-16 | $209.40 | $371.00 | 31,400 | — | — |
| 2022-05-13 | $206.93 | $366.62 | 11,100 | — | — |
| 2022-05-12 | $202.81 | $359.32 | 23,600 | — | — |
| 2022-05-11 | $201.36 | $356.75 | 27,000 | — | — |
| 2022-05-10 | $202.44 | $358.66 | 65,000 | — | — |
| 2022-05-09 | $196.19 | $347.59 | 53,000 | — | — |
| 2022-05-06 | $205.00 | $363.20 | 18,500 | — | — |
| 2022-05-05 | $206.11 | $365.17 | 9,200 | — | — |
| 2022-05-04 | $211.85 | $375.34 | 24,700 | — | — |
| 2022-05-03 | $209.15 | $370.55 | 27,500 | — | — |
| 2022-05-02 | $209.00 | $370.29 | 36,500 | — | — |
| 2022-04-29 | $214.37 | $379.80 | 16,800 | — | — |
| 2022-04-28 | $218.47 | $387.07 | 30,400 | — | — |
| 2022-04-27 | $216.32 | $383.26 | 22,300 | — | — |
| 2022-04-26 | $214.01 | $379.16 | 28,300 | — | — |
| 2022-04-25 | $220.86 | $391.30 | 41,800 | — | — |
| 2022-04-22 | $215.38 | $381.59 | 12,600 | — | — |
| 2022-04-21 | $217.35 | $385.08 | 25,700 | — | — |
| 2022-04-20 | $224.57 | $397.87 | 12,600 | — | — |
| 2022-04-19 | $222.34 | $393.92 | 14,300 | — | — |
| 2022-04-18 | $219.51 | $388.91 | 17,900 | — | — |
| 2022-04-14 | $221.74 | $392.86 | 25,200 | — | — |
| 2022-04-13 | $217.35 | $385.08 | 16,700 | — | — |
| 2022-04-12 | $216.53 | $383.63 | 16,100 | — | — |
| 2022-04-11 | $216.51 | $383.59 | 13,000 | — | — |
| 2022-04-08 | $216.17 | $382.99 | 10,800 | — | — |
| 2022-04-07 | $219.42 | $387.86 | 32,400 | — | — |
| 2022-04-06 | $216.07 | $381.94 | 27,300 | — | — |
| 2022-04-05 | $218.49 | $386.22 | 30,500 | — | — |
| 2022-04-04 | $216.54 | $382.77 | 20,300 | — | — |
| 2022-04-01 | $219.97 | $388.83 | 26,800 | — | — |
| 2022-03-31 | $220.45 | $389.68 | 24,600 | — | — |
| 2022-03-30 | $225.58 | $398.75 | 62,700 | — | — |
| 2022-03-29 | $217.60 | $384.65 | 118,200 | — | — |
| 2022-03-28 | $236.82 | $418.62 | 56,800 | — | — |
| 2022-03-25 | $233.73 | $413.16 | 31,000 | — | — |
| 2022-03-24 | $230.75 | $407.89 | 36,600 | — | — |
| 2022-03-23 | $228.28 | $403.52 | 28,000 | — | — |
| 2022-03-22 | $229.61 | $405.88 | 48,000 | — | — |
| 2022-03-21 | $225.01 | $397.74 | 50,400 | — | — |
| 2022-03-18 | $213.73 | $377.80 | 15,700 | — | — |
| 2022-03-17 | $214.55 | $379.25 | 20,800 | — | — |
| 2022-03-16 | $210.19 | $371.55 | 40,800 | — | — |
| 2022-03-15 | $211.84 | $374.46 | 36,800 | — | — |
| 2022-03-14 | $205.66 | $363.54 | 23,600 | — | — |
| 2022-03-11 | $204.90 | $362.20 | 30,900 | — | — |
| 2022-03-10 | $206.46 | $364.95 | 28,000 | — | — |
| 2022-03-09 | $198.95 | $351.68 | 36,800 | — | — |
| 2022-03-08 | $200.92 | $355.16 | 67,200 | — | — |
| 2022-03-07 | $216.26 | $382.28 | 69,400 | — | — |
| 2022-03-04 | $203.39 | $359.53 | 22,500 | — | — |
| 2022-03-03 | $205.49 | $363.24 | 46,800 | — | — |
| 2022-03-02 | $213.42 | $377.26 | 47,100 | — | — |
| 2022-03-01 | $204.05 | $360.69 | 63,700 | — | — |
| 2022-02-28 | $206.06 | $364.25 | 96,800 | — | — |
| 2022-02-25 | $178.37 | $315.30 | 37,900 | — | — |
| 2022-02-24 | $176.52 | $312.03 | 25,400 | — | — |
| 2022-02-23 | $173.25 | $306.25 | 23,800 | — | — |
| 2022-02-22 | $172.51 | $304.94 | 27,400 | — | — |
| 2022-02-18 | $173.92 | $307.43 | 11,600 | — | — |
| 2022-02-17 | $175.38 | $310.01 | 13,800 | — | — |
| 2022-02-16 | $177.55 | $313.85 | 21,800 | — | — |
| 2022-02-15 | $172.81 | $305.47 | 13,000 | — | — |
| 2022-02-14 | $172.70 | $305.28 | 20,000 | — | — |
| 2022-02-11 | $173.22 | $306.20 | 28,500 | — | — |
| 2022-02-10 | $173.45 | $306.60 | 16,700 | — | — |
| 2022-02-09 | $175.85 | $310.85 | 27,100 | — | — |
| 2022-02-08 | $173.52 | $306.73 | 33,000 | — | — |
| 2022-02-07 | $168.81 | $298.40 | 19,900 | — | — |
| 2022-02-04 | $166.78 | $294.81 | 19,900 | — | — |
| 2022-02-03 | $167.12 | $295.41 | 23,400 | — | — |
| 2022-02-02 | $168.09 | $297.13 | 42,500 | — | — |
| 2022-02-01 | $164.12 | $290.11 | 38,800 | — | — |
| 2022-01-31 | $165.76 | $293.01 | 53,300 | — | — |
| 2022-01-28 | $161.85 | $286.10 | 50,700 | — | — |
| 2022-01-27 | $161.64 | $285.73 | 56,900 | — | — |
| 2022-01-26 | $164.33 | $290.48 | 864,700 | — | — |
| 2022-01-25 | $163.71 | $289.39 | 168,200 | — | — |
| 2022-01-24 | $166.50 | $294.32 | 90,000 | — | — |
| 2022-01-21 | $167.59 | $296.24 | 38,300 | — | — |
| 2022-01-20 | $169.77 | $300.10 | 74,700 | — | — |
| 2022-01-19 | $176.96 | $312.81 | 30,300 | — | — |
| 2022-01-18 | $180.25 | $318.62 | 58,100 | — | — |
| 2022-01-14 | $178.16 | $314.93 | 20,800 | — | — |
| 2022-01-13 | $176.07 | $311.23 | 19,400 | — | — |
| 2022-01-12 | $176.57 | $312.12 | 21,200 | — | — |
| 2022-01-11 | $174.62 | $308.67 | 17,800 | — | — |
| 2022-01-10 | $172.77 | $305.40 | 35,000 | — | — |
| 2022-01-07 | $176.89 | $312.68 | 14,500 | — | — |
| 2022-01-06 | $176.02 | $311.15 | 21,300 | — | — |
| 2022-01-05 | $175.46 | $310.16 | 26,400 | — | — |
| 2022-01-04 | $178.63 | $315.76 | 15,200 | — | — |
| 2022-01-03 | $174.93 | $309.22 | 18,900 | — | — |