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
- 2004-08-16 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 | $147.18 | $313.28 | 589,400 | — | — |
| 2022-12-29 | $149.01 | $317.17 | 541,700 | — | — |
| 2022-12-28 | $145.33 | $309.34 | 557,100 | — | — |
| 2022-12-27 | $147.54 | $314.04 | 608,900 | — | — |
| 2022-12-23 | $146.91 | $312.70 | 492,100 | — | — |
| 2022-12-22 | $146.08 | $310.93 | 598,500 | — | — |
| 2022-12-21 | $146.97 | $312.83 | 548,700 | — | — |
| 2022-12-20 | $145.99 | $310.74 | 667,700 | — | — |
| 2022-12-19 | $146.71 | $312.28 | 697,200 | — | — |
| 2022-12-16 | $149.30 | $317.79 | 2,549,400 | — | — |
| 2022-12-15 | $155.62 | $331.24 | 1,472,300 | — | — |
| 2022-12-14 | $156.01 | $332.07 | 1,298,200 | — | — |
| 2022-12-13 | $157.64 | $335.54 | 1,292,400 | — | — |
| 2022-12-12 | $158.62 | $334.43 | 1,002,500 | — | — |
| 2022-12-09 | $156.58 | $330.13 | 702,600 | — | — |
| 2022-12-08 | $157.46 | $331.99 | 1,385,700 | — | — |
| 2022-12-07 | $157.16 | $331.36 | 928,600 | — | — |
| 2022-12-06 | $156.04 | $328.99 | 1,511,700 | — | — |
| 2022-12-05 | $156.85 | $330.70 | 1,508,400 | — | — |
| 2022-12-02 | $159.00 | $335.23 | 978,400 | — | — |
| 2022-12-01 | $160.05 | $337.45 | 1,296,200 | — | — |
| 2022-11-30 | $160.69 | $338.80 | 1,593,400 | — | — |
| 2022-11-29 | $153.52 | $323.68 | 1,212,000 | — | — |
| 2022-11-28 | $152.55 | $321.64 | 1,495,700 | — | — |
| 2022-11-25 | $155.62 | $328.11 | 362,400 | — | — |
| 2022-11-23 | $156.49 | $329.94 | 1,120,100 | — | — |
| 2022-11-22 | $156.74 | $330.47 | 1,243,300 | — | — |
| 2022-11-21 | $157.59 | $332.26 | 819,200 | — | — |
| 2022-11-18 | $158.14 | $333.42 | 722,100 | — | — |
| 2022-11-17 | $155.30 | $327.43 | 534,300 | — | — |
| 2022-11-16 | $156.93 | $330.87 | 1,045,100 | — | — |
| 2022-11-15 | $154.85 | $326.48 | 997,900 | — | — |
| 2022-11-14 | $154.33 | $325.39 | 993,300 | — | — |
| 2022-11-11 | $158.33 | $333.82 | 1,264,900 | — | — |
| 2022-11-10 | $163.09 | $343.86 | 1,371,500 | — | — |
| 2022-11-09 | $151.63 | $319.70 | 1,724,500 | — | — |
| 2022-11-08 | $153.76 | $324.19 | 1,168,300 | — | — |
| 2022-11-07 | $152.00 | $320.48 | 1,330,000 | — | — |
| 2022-11-04 | $153.87 | $324.42 | 1,197,500 | — | — |
| 2022-11-03 | $154.25 | $325.22 | 1,470,500 | — | — |
| 2022-11-02 | $158.46 | $334.10 | 3,179,700 | — | — |
| 2022-11-01 | $177.89 | $375.06 | 676,700 | — | — |
| 2022-10-31 | $177.44 | $374.11 | 786,000 | — | — |
| 2022-10-28 | $178.71 | $376.79 | 881,300 | — | — |
| 2022-10-27 | $171.87 | $362.37 | 720,400 | — | — |
| 2022-10-26 | $171.44 | $361.46 | 945,000 | — | — |
| 2022-10-25 | $173.37 | $365.53 | 863,200 | — | — |
| 2022-10-24 | $165.01 | $347.91 | 796,100 | — | — |
| 2022-10-21 | $165.96 | $349.91 | 699,200 | — | — |
| 2022-10-20 | $165.78 | $349.53 | 440,500 | — | — |
| 2022-10-19 | $165.92 | $349.82 | 635,800 | — | — |
| 2022-10-18 | $170.88 | $360.28 | 547,100 | — | — |
| 2022-10-17 | $167.91 | $354.02 | 584,100 | — | — |
| 2022-10-14 | $160.81 | $339.05 | 658,300 | — | — |
| 2022-10-13 | $166.79 | $351.66 | 727,800 | — | — |
| 2022-10-12 | $166.80 | $351.68 | 766,800 | — | — |
| 2022-10-11 | $168.22 | $354.67 | 848,600 | — | — |
| 2022-10-10 | $165.62 | $349.19 | 523,400 | — | — |
| 2022-10-07 | $165.17 | $348.24 | 981,300 | — | — |
| 2022-10-06 | $172.11 | $362.88 | 769,100 | — | — |
| 2022-10-05 | $178.11 | $375.53 | 961,800 | — | — |
| 2022-10-04 | $179.47 | $378.39 | 1,294,800 | — | — |
| 2022-10-03 | $173.60 | $366.02 | 816,500 | — | — |
| 2022-09-30 | $172.71 | $364.14 | 1,128,900 | — | — |
| 2022-09-29 | $168.83 | $355.96 | 742,300 | — | — |
| 2022-09-28 | $170.67 | $359.84 | 942,000 | — | — |
| 2022-09-27 | $166.97 | $352.04 | 932,600 | — | — |
| 2022-09-26 | $169.78 | $357.96 | 969,800 | — | — |
| 2022-09-23 | $172.73 | $364.18 | 948,300 | — | — |
| 2022-09-22 | $174.50 | $367.91 | 1,136,600 | — | — |
| 2022-09-21 | $177.26 | $373.73 | 872,600 | — | — |
| 2022-09-20 | $179.08 | $377.57 | 917,800 | — | — |
| 2022-09-19 | $182.31 | $384.38 | 838,300 | — | — |
| 2022-09-16 | $184.19 | $388.35 | 1,532,100 | — | — |
| 2022-09-15 | $186.65 | $393.53 | 859,100 | — | — |
| 2022-09-14 | $191.65 | $404.07 | 1,155,600 | — | — |
| 2022-09-13 | $194.50 | $406.92 | 940,100 | — | — |
| 2022-09-12 | $200.04 | $418.51 | 786,100 | — | — |
| 2022-09-09 | $201.85 | $422.30 | 718,300 | — | — |
| 2022-09-08 | $203.46 | $425.67 | 691,900 | — | — |
| 2022-09-07 | $205.12 | $429.14 | 690,600 | — | — |
| 2022-09-06 | $202.47 | $423.59 | 537,500 | — | — |
| 2022-09-02 | $199.60 | $417.59 | 454,500 | — | — |
| 2022-09-01 | $200.94 | $420.39 | 499,800 | — | — |
| 2022-08-31 | $198.73 | $415.77 | 1,000,900 | — | — |
| 2022-08-30 | $201.07 | $420.67 | 649,400 | — | — |
| 2022-08-29 | $205.33 | $429.58 | 623,000 | — | — |
| 2022-08-26 | $207.13 | $433.34 | 516,200 | — | — |
| 2022-08-25 | $210.74 | $440.90 | 635,000 | — | — |
| 2022-08-24 | $207.68 | $434.49 | 552,200 | — | — |
| 2022-08-23 | $205.64 | $430.23 | 737,600 | — | — |
| 2022-08-22 | $209.02 | $437.30 | 572,900 | — | — |
| 2022-08-19 | $211.65 | $442.80 | 553,000 | — | — |
| 2022-08-18 | $213.11 | $445.85 | 596,100 | — | — |
| 2022-08-17 | $215.05 | $449.91 | 746,400 | — | — |
| 2022-08-16 | $212.74 | $445.08 | 566,400 | — | — |
| 2022-08-15 | $213.79 | $447.28 | 707,700 | — | — |
| 2022-08-12 | $211.96 | $443.45 | 696,700 | — | — |
| 2022-08-11 | $207.45 | $434.01 | 589,600 | — | — |
| 2022-08-10 | $206.84 | $432.74 | 735,900 | — | — |
| 2022-08-09 | $203.41 | $425.56 | 690,000 | — | — |
| 2022-08-08 | $200.36 | $419.18 | 562,800 | — | — |
| 2022-08-05 | $197.22 | $412.61 | 567,100 | — | — |
| 2022-08-04 | $195.25 | $408.49 | 645,800 | — | — |
| 2022-08-03 | $194.34 | $406.59 | 1,233,600 | — | — |
| 2022-08-02 | $187.00 | $391.23 | 863,100 | — | — |
| 2022-08-01 | $189.01 | $395.43 | 619,100 | — | — |
| 2022-07-29 | $189.52 | $396.50 | 711,600 | — | — |
| 2022-07-28 | $188.14 | $393.61 | 561,600 | — | — |
| 2022-07-27 | $181.01 | $378.70 | 410,800 | — | — |
| 2022-07-26 | $179.12 | $374.74 | 324,000 | — | — |
| 2022-07-25 | $178.04 | $372.48 | 496,800 | — | — |
| 2022-07-22 | $177.91 | $372.21 | 543,400 | — | — |
| 2022-07-21 | $175.43 | $367.02 | 436,100 | — | — |
| 2022-07-20 | $172.79 | $361.50 | 263,400 | — | — |
| 2022-07-19 | $172.12 | $360.10 | 408,300 | — | — |
| 2022-07-18 | $168.60 | $352.73 | 408,200 | — | — |
| 2022-07-15 | $169.57 | $354.76 | 403,600 | — | — |
| 2022-07-14 | $167.47 | $350.37 | 358,800 | — | — |
| 2022-07-13 | $167.62 | $350.68 | 332,700 | — | — |
| 2022-07-12 | $167.00 | $349.39 | 504,500 | — | — |
| 2022-07-11 | $172.04 | $359.93 | 360,400 | — | — |
| 2022-07-08 | $173.09 | $362.13 | 252,000 | — | — |
| 2022-07-07 | $173.06 | $362.06 | 347,400 | — | — |
| 2022-07-06 | $174.26 | $364.58 | 473,400 | — | — |
| 2022-07-05 | $171.87 | $359.58 | 380,100 | — | — |
| 2022-07-01 | $174.38 | $364.83 | 497,400 | — | — |
| 2022-06-30 | $170.12 | $355.91 | 738,500 | — | — |
| 2022-06-29 | $170.95 | $357.65 | 423,200 | — | — |
| 2022-06-28 | $171.02 | $357.80 | 468,000 | — | — |
| 2022-06-27 | $171.97 | $359.78 | 556,500 | — | — |
| 2022-06-24 | $172.37 | $360.62 | 781,100 | — | — |
| 2022-06-23 | $167.88 | $351.23 | 711,200 | — | — |
| 2022-06-22 | $164.66 | $344.49 | 843,800 | — | — |
| 2022-06-21 | $161.82 | $338.55 | 607,900 | — | — |
| 2022-06-17 | $159.47 | $333.63 | 1,287,900 | — | — |
| 2022-06-16 | $159.94 | $334.62 | 688,200 | — | — |
| 2022-06-15 | $161.50 | $337.88 | 1,061,000 | — | — |
| 2022-06-14 | $158.74 | $332.11 | 795,700 | — | — |
| 2022-06-13 | $159.47 | $330.49 | 769,100 | — | — |
| 2022-06-10 | $166.92 | $345.93 | 855,900 | — | — |
| 2022-06-09 | $169.33 | $350.93 | 590,200 | — | — |
| 2022-06-08 | $172.11 | $356.69 | 854,400 | — | — |
| 2022-06-07 | $180.05 | $373.15 | 999,300 | — | — |
| 2022-06-06 | $175.09 | $362.87 | 640,600 | — | — |
| 2022-06-03 | $178.30 | $369.52 | 483,500 | — | — |
| 2022-06-02 | $179.83 | $372.69 | 584,500 | — | — |
| 2022-06-01 | $178.65 | $370.24 | 589,500 | — | — |
| 2022-05-31 | $178.20 | $369.31 | 1,359,700 | — | — |
| 2022-05-27 | $180.03 | $373.10 | 612,000 | — | — |
| 2022-05-26 | $174.67 | $362.00 | 530,200 | — | — |
| 2022-05-25 | $172.45 | $357.40 | 927,800 | — | — |
| 2022-05-24 | $175.17 | $363.03 | 679,800 | — | — |
| 2022-05-23 | $174.34 | $361.31 | 541,800 | — | — |
| 2022-05-20 | $171.38 | $355.18 | 583,400 | — | — |
| 2022-05-19 | $169.65 | $351.59 | 647,400 | — | — |
| 2022-05-18 | $171.15 | $354.70 | 659,900 | — | — |
| 2022-05-17 | $178.84 | $370.64 | 868,200 | — | — |
| 2022-05-16 | $178.68 | $370.31 | 536,800 | — | — |
| 2022-05-13 | $178.96 | $370.89 | 567,900 | — | — |
| 2022-05-12 | $174.72 | $362.10 | 885,800 | — | — |
| 2022-05-11 | $174.96 | $362.60 | 886,200 | — | — |
| 2022-05-10 | $175.28 | $363.26 | 1,279,500 | — | — |
| 2022-05-09 | $169.43 | $351.14 | 1,333,700 | — | — |
| 2022-05-06 | $181.66 | $376.48 | 984,300 | — | — |
| 2022-05-05 | $189.70 | $393.14 | 928,800 | — | — |
| 2022-05-04 | $195.57 | $405.31 | 1,594,000 | — | — |
| 2022-05-03 | $183.09 | $379.45 | 923,700 | — | — |
| 2022-05-02 | $182.95 | $379.16 | 1,436,300 | — | — |
| 2022-04-29 | $190.00 | $393.77 | 1,320,900 | — | — |
| 2022-04-28 | $208.04 | $431.15 | 455,400 | — | — |
| 2022-04-27 | $203.98 | $422.74 | 514,600 | — | — |
| 2022-04-26 | $204.47 | $423.76 | 476,300 | — | — |
| 2022-04-25 | $208.54 | $432.19 | 801,200 | — | — |
| 2022-04-22 | $212.56 | $440.52 | 674,200 | — | — |
| 2022-04-21 | $217.01 | $449.74 | 543,600 | — | — |
| 2022-04-20 | $219.95 | $455.84 | 612,100 | — | — |
| 2022-04-19 | $218.32 | $452.46 | 947,000 | — | — |
| 2022-04-18 | $212.44 | $440.27 | 372,500 | — | — |
| 2022-04-14 | $212.55 | $440.50 | 373,800 | — | — |
| 2022-04-13 | $212.61 | $440.62 | 366,100 | — | — |
| 2022-04-12 | $212.85 | $441.12 | 435,100 | — | — |
| 2022-04-11 | $210.60 | $436.46 | 406,600 | — | — |
| 2022-04-08 | $213.71 | $442.90 | 447,500 | — | — |
| 2022-04-07 | $213.36 | $442.18 | 659,000 | — | — |
| 2022-04-06 | $212.37 | $440.13 | 804,500 | — | — |
| 2022-04-05 | $205.47 | $425.83 | 748,700 | — | — |
| 2022-04-04 | $206.19 | $427.32 | 607,200 | — | — |
| 2022-04-01 | $209.57 | $434.32 | 501,200 | — | — |
| 2022-03-31 | $205.60 | $426.10 | 1,088,000 | — | — |
| 2022-03-30 | $208.95 | $433.04 | 585,400 | — | — |
| 2022-03-29 | $209.30 | $433.76 | 882,200 | — | — |
| 2022-03-28 | $200.63 | $415.80 | 815,300 | — | — |
| 2022-03-25 | $197.56 | $409.43 | 455,300 | — | — |
| 2022-03-24 | $194.86 | $403.84 | 403,900 | — | — |
| 2022-03-23 | $193.56 | $401.14 | 408,300 | — | — |
| 2022-03-22 | $195.74 | $405.66 | 649,200 | — | — |
| 2022-03-21 | $195.92 | $406.04 | 488,500 | — | — |
| 2022-03-18 | $194.42 | $402.93 | 1,458,600 | — | — |
| 2022-03-17 | $196.03 | $406.26 | 759,600 | — | — |
| 2022-03-16 | $193.41 | $400.83 | 981,700 | — | — |
| 2022-03-15 | $189.69 | $393.12 | 998,400 | — | — |
| 2022-03-14 | $191.35 | $396.56 | 841,800 | — | — |
| 2022-03-11 | $196.51 | $404.15 | 632,000 | — | — |
| 2022-03-10 | $196.28 | $403.68 | 574,800 | — | — |
| 2022-03-09 | $197.97 | $407.15 | 598,500 | — | — |
| 2022-03-08 | $196.59 | $404.31 | 942,300 | — | — |
| 2022-03-07 | $200.25 | $411.84 | 1,036,600 | — | — |
| 2022-03-04 | $200.89 | $413.16 | 702,600 | — | — |
| 2022-03-03 | $195.24 | $401.54 | 502,200 | — | — |
| 2022-03-02 | $193.72 | $398.41 | 707,200 | — | — |
| 2022-03-01 | $191.38 | $393.60 | 770,100 | — | — |
| 2022-02-28 | $188.15 | $386.96 | 898,300 | — | — |
| 2022-02-25 | $194.18 | $399.36 | 594,100 | — | — |
| 2022-02-24 | $189.74 | $390.23 | 947,300 | — | — |
| 2022-02-23 | $186.61 | $383.79 | 992,400 | — | — |
| 2022-02-22 | $185.28 | $381.05 | 672,800 | — | — |
| 2022-02-18 | $187.48 | $385.58 | 435,500 | — | — |
| 2022-02-17 | $188.73 | $388.15 | 559,100 | — | — |
| 2022-02-16 | $190.76 | $392.32 | 641,500 | — | — |
| 2022-02-15 | $192.18 | $395.24 | 601,500 | — | — |
| 2022-02-14 | $194.21 | $399.42 | 542,600 | — | — |
| 2022-02-11 | $196.92 | $404.99 | 795,300 | — | — |
| 2022-02-10 | $198.86 | $408.98 | 509,900 | — | — |
| 2022-02-09 | $205.33 | $422.29 | 442,400 | — | — |
| 2022-02-08 | $199.16 | $409.60 | 760,100 | — | — |
| 2022-02-07 | $199.75 | $410.81 | 507,100 | — | — |
| 2022-02-04 | $201.46 | $414.33 | 606,100 | — | — |
| 2022-02-03 | $204.54 | $420.66 | 784,500 | — | — |
| 2022-02-02 | $206.81 | $425.33 | 1,076,400 | — | — |
| 2022-02-01 | $197.56 | $406.31 | 861,600 | — | — |
| 2022-01-31 | $198.19 | $407.60 | 822,400 | — | — |
| 2022-01-28 | $196.91 | $404.97 | 825,900 | — | — |
| 2022-01-27 | $190.34 | $391.46 | 869,300 | — | — |
| 2022-01-26 | $193.05 | $397.03 | 831,800 | — | — |
| 2022-01-25 | $195.47 | $402.01 | 1,344,500 | — | — |
| 2022-01-24 | $195.00 | $401.04 | 988,300 | — | — |
| 2022-01-21 | $195.48 | $402.03 | 603,900 | — | — |
| 2022-01-20 | $195.38 | $401.83 | 529,300 | — | — |
| 2022-01-19 | $198.41 | $408.06 | 679,500 | — | — |
| 2022-01-18 | $200.21 | $411.76 | 758,400 | — | — |
| 2022-01-14 | $203.61 | $418.75 | 886,900 | — | — |
| 2022-01-13 | $206.61 | $424.92 | 594,500 | — | — |
| 2022-01-12 | $211.71 | $435.41 | 489,100 | — | — |
| 2022-01-11 | $210.06 | $432.02 | 554,900 | — | — |
| 2022-01-10 | $208.51 | $428.83 | 818,000 | — | — |
| 2022-01-07 | $208.45 | $428.71 | 890,200 | — | — |
| 2022-01-06 | $217.65 | $447.63 | 663,800 | — | — |
| 2022-01-05 | $217.74 | $447.81 | 688,200 | — | — |
| 2022-01-04 | $221.59 | $455.73 | 752,700 | — | — |
| 2022-01-03 | $219.23 | $450.88 | 607,700 | — | — |