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
- 1996-05-09 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 | $158.80 | $158.80 | 118,400 | — | — |
| 2022-12-29 | $159.33 | $159.33 | 191,700 | — | — |
| 2022-12-28 | $158.73 | $158.73 | 158,800 | — | — |
| 2022-12-27 | $159.53 | $159.53 | 101,300 | — | — |
| 2022-12-23 | $156.89 | $156.89 | 120,400 | — | — |
| 2022-12-22 | $155.44 | $155.44 | 400,400 | — | — |
| 2022-12-21 | $155.06 | $155.06 | 485,500 | — | — |
| 2022-12-20 | $154.41 | $154.41 | 266,500 | — | — |
| 2022-12-19 | $155.73 | $155.73 | 204,600 | — | — |
| 2022-12-16 | $154.53 | $154.53 | 315,700 | — | — |
| 2022-12-15 | $157.42 | $157.42 | 269,300 | — | — |
| 2022-12-14 | $159.63 | $159.63 | 243,400 | — | — |
| 2022-12-13 | $158.35 | $158.35 | 318,400 | — | — |
| 2022-12-12 | $161.88 | $161.88 | 260,300 | — | — |
| 2022-12-09 | $162.00 | $162.00 | 217,100 | — | — |
| 2022-12-08 | $164.02 | $164.02 | 240,300 | — | — |
| 2022-12-07 | $168.57 | $168.57 | 161,400 | — | — |
| 2022-12-06 | $165.18 | $165.18 | 302,100 | — | — |
| 2022-12-05 | $169.86 | $169.86 | 480,900 | — | — |
| 2022-12-02 | $171.45 | $171.45 | 562,300 | — | — |
| 2022-12-01 | $168.47 | $168.47 | 218,000 | — | — |
| 2022-11-30 | $172.82 | $172.82 | 401,500 | — | — |
| 2022-11-29 | $170.56 | $170.56 | 250,600 | — | — |
| 2022-11-28 | $173.78 | $173.78 | 169,400 | — | — |
| 2022-11-25 | $173.35 | $173.35 | 51,500 | — | — |
| 2022-11-23 | $173.30 | $173.30 | 121,000 | — | — |
| 2022-11-22 | $172.01 | $172.01 | 193,000 | — | — |
| 2022-11-21 | $170.36 | $170.36 | 157,400 | — | — |
| 2022-11-18 | $168.78 | $168.78 | 444,100 | — | — |
| 2022-11-17 | $172.46 | $172.46 | 242,100 | — | — |
| 2022-11-16 | $168.11 | $168.11 | 289,100 | — | — |
| 2022-11-15 | $165.86 | $165.86 | 196,000 | — | — |
| 2022-11-14 | $166.37 | $166.37 | 276,100 | — | — |
| 2022-11-11 | $160.75 | $160.75 | 294,300 | — | — |
| 2022-11-10 | $166.07 | $166.07 | 261,200 | — | — |
| 2022-11-09 | $162.99 | $162.99 | 260,300 | — | — |
| 2022-11-08 | $159.91 | $159.91 | 306,100 | — | — |
| 2022-11-07 | $164.75 | $164.75 | 258,800 | — | — |
| 2022-11-04 | $159.55 | $159.55 | 392,400 | — | — |
| 2022-11-03 | $157.76 | $157.76 | 355,200 | — | — |
| 2022-11-02 | $157.09 | $157.09 | 452,400 | — | — |
| 2022-11-01 | $153.42 | $153.42 | 532,000 | — | — |
| 2022-10-31 | $155.63 | $155.63 | 645,900 | — | — |
| 2022-10-28 | $153.97 | $153.97 | 1,226,900 | — | — |
| 2022-10-27 | $143.24 | $143.24 | 1,742,900 | — | — |
| 2022-10-26 | $176.21 | $176.21 | 680,000 | — | — |
| 2022-10-25 | $178.74 | $178.74 | 375,000 | — | — |
| 2022-10-24 | $185.28 | $185.28 | 195,400 | — | — |
| 2022-10-21 | $185.81 | $185.81 | 238,600 | — | — |
| 2022-10-20 | $182.28 | $182.28 | 187,500 | — | — |
| 2022-10-19 | $183.98 | $183.98 | 237,600 | — | — |
| 2022-10-18 | $182.93 | $182.93 | 282,400 | — | — |
| 2022-10-17 | $179.08 | $179.08 | 265,200 | — | — |
| 2022-10-14 | $179.96 | $179.96 | 375,000 | — | — |
| 2022-10-13 | $179.32 | $179.32 | 398,200 | — | — |
| 2022-10-12 | $173.26 | $173.26 | 399,000 | — | — |
| 2022-10-11 | $178.64 | $178.64 | 429,600 | — | — |
| 2022-10-10 | $174.38 | $174.38 | 145,600 | — | — |
| 2022-10-07 | $172.69 | $172.69 | 204,400 | — | — |
| 2022-10-06 | $171.66 | $171.66 | 276,900 | — | — |
| 2022-10-05 | $173.51 | $173.51 | 383,000 | — | — |
| 2022-10-04 | $171.64 | $171.64 | 370,400 | — | — |
| 2022-10-03 | $166.92 | $166.92 | 209,000 | — | — |
| 2022-09-30 | $165.71 | $165.71 | 350,800 | — | — |
| 2022-09-29 | $165.08 | $165.08 | 319,400 | — | — |
| 2022-09-28 | $164.67 | $164.67 | 318,400 | — | — |
| 2022-09-27 | $161.46 | $161.46 | 513,500 | — | — |
| 2022-09-26 | $159.94 | $159.94 | 348,500 | — | — |
| 2022-09-23 | $159.58 | $159.58 | 346,200 | — | — |
| 2022-09-22 | $157.34 | $157.34 | 205,600 | — | — |
| 2022-09-21 | $157.16 | $157.16 | 644,100 | — | — |
| 2022-09-20 | $157.01 | $157.01 | 230,800 | — | — |
| 2022-09-19 | $157.11 | $157.11 | 383,700 | — | — |
| 2022-09-16 | $154.97 | $154.97 | 367,700 | — | — |
| 2022-09-15 | $153.57 | $153.57 | 186,100 | — | — |
| 2022-09-14 | $155.91 | $155.91 | 172,700 | — | — |
| 2022-09-13 | $156.96 | $156.96 | 145,700 | — | — |
| 2022-09-12 | $158.87 | $158.87 | 98,500 | — | — |
| 2022-09-09 | $158.96 | $158.96 | 118,600 | — | — |
| 2022-09-08 | $158.42 | $158.42 | 107,300 | — | — |
| 2022-09-07 | $158.03 | $158.03 | 114,400 | — | — |
| 2022-09-06 | $157.96 | $157.96 | 178,300 | — | — |
| 2022-09-02 | $156.24 | $156.24 | 151,600 | — | — |
| 2022-09-01 | $160.79 | $160.79 | 146,700 | — | — |
| 2022-08-31 | $160.60 | $160.60 | 200,900 | — | — |
| 2022-08-30 | $157.61 | $157.61 | 369,700 | — | — |
| 2022-08-29 | $159.95 | $159.95 | 113,900 | — | — |
| 2022-08-26 | $161.83 | $161.83 | 133,500 | — | — |
| 2022-08-25 | $162.60 | $162.60 | 141,100 | — | — |
| 2022-08-24 | $164.22 | $164.22 | 130,800 | — | — |
| 2022-08-23 | $163.51 | $163.51 | 151,600 | — | — |
| 2022-08-22 | $170.52 | $170.52 | 191,700 | — | — |
| 2022-08-19 | $171.15 | $171.15 | 201,000 | — | — |
| 2022-08-18 | $168.84 | $168.84 | 105,700 | — | — |
| 2022-08-17 | $168.97 | $168.97 | 119,000 | — | — |
| 2022-08-16 | $166.51 | $166.51 | 434,200 | — | — |
| 2022-08-15 | $167.20 | $167.20 | 180,800 | — | — |
| 2022-08-12 | $164.12 | $164.12 | 129,000 | — | — |
| 2022-08-11 | $162.65 | $162.65 | 171,400 | — | — |
| 2022-08-10 | $162.00 | $162.00 | 226,800 | — | — |
| 2022-08-09 | $161.66 | $161.66 | 216,200 | — | — |
| 2022-08-08 | $159.74 | $159.74 | 154,600 | — | — |
| 2022-08-05 | $160.98 | $160.98 | 223,400 | — | — |
| 2022-08-04 | $159.66 | $159.66 | 219,700 | — | — |
| 2022-08-03 | $159.86 | $159.86 | 292,100 | — | — |
| 2022-08-02 | $161.49 | $161.49 | 315,800 | — | — |
| 2022-08-01 | $161.18 | $161.18 | 502,300 | — | — |
| 2022-07-29 | $163.56 | $163.56 | 381,200 | — | — |
| 2022-07-28 | $165.55 | $165.55 | 733,000 | — | — |
| 2022-07-27 | $182.03 | $182.03 | 307,300 | — | — |
| 2022-07-26 | $184.99 | $184.99 | 186,600 | — | — |
| 2022-07-25 | $183.64 | $183.64 | 216,900 | — | — |
| 2022-07-22 | $182.05 | $182.05 | 280,100 | — | — |
| 2022-07-21 | $184.28 | $184.28 | 321,400 | — | — |
| 2022-07-20 | $187.60 | $187.60 | 308,300 | — | — |
| 2022-07-19 | $187.38 | $187.38 | 250,900 | — | — |
| 2022-07-18 | $186.61 | $186.61 | 134,600 | — | — |
| 2022-07-15 | $187.62 | $187.62 | 132,800 | — | — |
| 2022-07-14 | $186.85 | $186.85 | 145,900 | — | — |
| 2022-07-13 | $186.40 | $186.40 | 196,900 | — | — |
| 2022-07-12 | $186.76 | $186.76 | 153,200 | — | — |
| 2022-07-11 | $188.74 | $188.74 | 251,200 | — | — |
| 2022-07-08 | $188.70 | $188.70 | 207,600 | — | — |
| 2022-07-07 | $187.64 | $187.64 | 302,700 | — | — |
| 2022-07-06 | $185.51 | $185.51 | 486,400 | — | — |
| 2022-07-05 | $181.99 | $181.99 | 354,600 | — | — |
| 2022-07-01 | $183.73 | $183.73 | 246,800 | — | — |
| 2022-06-30 | $180.85 | $180.85 | 499,400 | — | — |
| 2022-06-29 | $176.85 | $176.85 | 203,800 | — | — |
| 2022-06-28 | $172.21 | $172.21 | 314,500 | — | — |
| 2022-06-27 | $174.34 | $174.34 | 285,400 | — | — |
| 2022-06-24 | $177.62 | $177.62 | 708,900 | — | — |
| 2022-06-23 | $173.46 | $173.46 | 267,900 | — | — |
| 2022-06-22 | $169.01 | $169.01 | 252,600 | — | — |
| 2022-06-21 | $169.03 | $169.03 | 310,200 | — | — |
| 2022-06-17 | $164.02 | $164.02 | 451,800 | — | — |
| 2022-06-16 | $162.95 | $162.95 | 347,400 | — | — |
| 2022-06-15 | $162.87 | $162.87 | 228,300 | — | — |
| 2022-06-14 | $162.11 | $162.11 | 265,000 | — | — |
| 2022-06-13 | $162.80 | $162.80 | 308,900 | — | — |
| 2022-06-10 | $164.24 | $164.24 | 183,600 | — | — |
| 2022-06-09 | $165.69 | $165.69 | 131,300 | — | — |
| 2022-06-08 | $169.64 | $169.64 | 150,300 | — | — |
| 2022-06-07 | $172.68 | $172.68 | 174,100 | — | — |
| 2022-06-06 | $170.53 | $170.53 | 231,800 | — | — |
| 2022-06-03 | $166.74 | $166.74 | 147,400 | — | — |
| 2022-06-02 | $169.68 | $169.68 | 205,200 | — | — |
| 2022-06-01 | $167.53 | $167.53 | 168,400 | — | — |
| 2022-05-31 | $168.00 | $168.00 | 364,100 | — | — |
| 2022-05-27 | $167.08 | $167.08 | 132,800 | — | — |
| 2022-05-26 | $165.00 | $165.00 | 127,300 | — | — |
| 2022-05-25 | $163.63 | $163.63 | 153,400 | — | — |
| 2022-05-24 | $164.54 | $164.54 | 318,300 | — | — |
| 2022-05-23 | $161.93 | $161.93 | 201,800 | — | — |
| 2022-05-20 | $161.95 | $161.95 | 213,500 | — | — |
| 2022-05-19 | $161.00 | $161.00 | 256,500 | — | — |
| 2022-05-18 | $162.67 | $162.67 | 230,400 | — | — |
| 2022-05-17 | $167.36 | $167.36 | 207,100 | — | — |
| 2022-05-16 | $169.25 | $169.25 | 149,500 | — | — |
| 2022-05-13 | $165.74 | $165.74 | 237,000 | — | — |
| 2022-05-12 | $164.10 | $164.10 | 375,100 | — | — |
| 2022-05-11 | $165.57 | $165.57 | 391,400 | — | — |
| 2022-05-10 | $166.12 | $166.12 | 479,500 | — | — |
| 2022-05-09 | $167.20 | $167.20 | 409,000 | — | — |
| 2022-05-06 | $165.79 | $165.79 | 424,100 | — | — |
| 2022-05-05 | $163.29 | $163.29 | 369,400 | — | — |
| 2022-05-04 | $163.50 | $163.50 | 353,800 | — | — |
| 2022-05-03 | $155.09 | $155.09 | 179,500 | — | — |
| 2022-05-02 | $155.77 | $155.77 | 348,100 | — | — |
| 2022-04-29 | $157.71 | $157.71 | 295,600 | — | — |
| 2022-04-28 | $155.56 | $155.56 | 198,000 | — | — |
| 2022-04-27 | $158.07 | $158.07 | 302,400 | — | — |
| 2022-04-26 | $158.83 | $158.83 | 248,800 | — | — |
| 2022-04-25 | $161.26 | $161.26 | 239,700 | — | — |
| 2022-04-22 | $167.30 | $167.30 | 526,800 | — | — |
| 2022-04-21 | $169.28 | $169.28 | 233,500 | — | — |
| 2022-04-20 | $166.89 | $166.89 | 207,900 | — | — |
| 2022-04-19 | $163.59 | $163.59 | 359,600 | — | — |
| 2022-04-18 | $161.00 | $161.00 | 131,500 | — | — |
| 2022-04-14 | $162.95 | $162.95 | 96,600 | — | — |
| 2022-04-13 | $162.80 | $162.80 | 92,000 | — | — |
| 2022-04-12 | $163.50 | $163.50 | 194,000 | — | — |
| 2022-04-11 | $161.66 | $161.66 | 179,000 | — | — |
| 2022-04-08 | $160.59 | $160.59 | 160,600 | — | — |
| 2022-04-07 | $160.01 | $160.01 | 427,000 | — | — |
| 2022-04-06 | $162.20 | $162.20 | 397,600 | — | — |
| 2022-04-05 | $158.94 | $158.94 | 189,900 | — | — |
| 2022-04-04 | $156.91 | $156.91 | 198,800 | — | — |
| 2022-04-01 | $159.52 | $159.52 | 157,600 | — | — |
| 2022-03-31 | $157.22 | $157.22 | 196,700 | — | — |
| 2022-03-30 | $158.09 | $158.09 | 139,100 | — | — |
| 2022-03-29 | $156.68 | $156.68 | 163,200 | — | — |
| 2022-03-28 | $154.55 | $154.55 | 139,600 | — | — |
| 2022-03-25 | $151.57 | $151.57 | 84,900 | — | — |
| 2022-03-24 | $150.92 | $150.92 | 228,200 | — | — |
| 2022-03-23 | $149.29 | $149.29 | 165,700 | — | — |
| 2022-03-22 | $155.10 | $155.10 | 168,200 | — | — |
| 2022-03-21 | $155.77 | $155.77 | 149,800 | — | — |
| 2022-03-18 | $155.17 | $155.17 | 237,000 | — | — |
| 2022-03-17 | $155.29 | $155.29 | 133,100 | — | — |
| 2022-03-16 | $153.69 | $153.69 | 191,200 | — | — |
| 2022-03-15 | $152.17 | $152.17 | 213,900 | — | — |
| 2022-03-14 | $147.81 | $147.81 | 107,300 | — | — |
| 2022-03-11 | $145.38 | $145.38 | 92,600 | — | — |
| 2022-03-10 | $145.34 | $145.34 | 91,900 | — | — |
| 2022-03-09 | $145.71 | $145.71 | 95,800 | — | — |
| 2022-03-08 | $145.06 | $145.06 | 201,700 | — | — |
| 2022-03-07 | $148.29 | $148.29 | 196,200 | — | — |
| 2022-03-04 | $149.71 | $149.71 | 96,600 | — | — |
| 2022-03-03 | $149.42 | $149.42 | 118,700 | — | — |
| 2022-03-02 | $150.34 | $150.34 | 200,300 | — | — |
| 2022-03-01 | $146.83 | $146.83 | 175,400 | — | — |
| 2022-02-28 | $146.00 | $146.00 | 172,600 | — | — |
| 2022-02-25 | $145.57 | $145.57 | 280,100 | — | — |
| 2022-02-24 | $142.04 | $142.04 | 259,100 | — | — |
| 2022-02-23 | $137.31 | $137.31 | 294,600 | — | — |
| 2022-02-22 | $141.98 | $141.98 | 164,300 | — | — |
| 2022-02-18 | $142.65 | $142.65 | 161,600 | — | — |
| 2022-02-17 | $143.51 | $143.51 | 154,500 | — | — |
| 2022-02-16 | $145.13 | $145.13 | 145,500 | — | — |
| 2022-02-15 | $146.25 | $146.25 | 146,500 | — | — |
| 2022-02-14 | $147.50 | $147.50 | 238,000 | — | — |
| 2022-02-11 | $149.15 | $149.15 | 135,600 | — | — |
| 2022-02-10 | $150.61 | $150.61 | 145,700 | — | — |
| 2022-02-09 | $152.57 | $152.57 | 209,800 | — | — |
| 2022-02-08 | $149.95 | $149.95 | 151,200 | — | — |
| 2022-02-07 | $146.95 | $146.95 | 138,500 | — | — |
| 2022-02-04 | $147.31 | $147.31 | 191,600 | — | — |
| 2022-02-03 | $144.73 | $144.73 | 307,500 | — | — |
| 2022-02-02 | $144.14 | $144.14 | 213,000 | — | — |
| 2022-02-01 | $144.91 | $144.91 | 141,000 | — | — |
| 2022-01-31 | $145.81 | $145.81 | 499,600 | — | — |
| 2022-01-28 | $144.60 | $144.60 | 317,500 | — | — |
| 2022-01-27 | $143.23 | $143.23 | 247,800 | — | — |
| 2022-01-26 | $143.61 | $143.61 | 274,100 | — | — |
| 2022-01-25 | $144.08 | $144.08 | 390,800 | — | — |
| 2022-01-24 | $152.53 | $152.53 | 290,800 | — | — |
| 2022-01-21 | $148.83 | $148.83 | 183,800 | — | — |
| 2022-01-20 | $150.25 | $150.25 | 353,800 | — | — |
| 2022-01-19 | $151.72 | $151.72 | 257,700 | — | — |
| 2022-01-18 | $150.05 | $150.05 | 172,200 | — | — |
| 2022-01-14 | $151.30 | $151.30 | 94,900 | — | — |
| 2022-01-13 | $150.21 | $150.21 | 107,400 | — | — |
| 2022-01-12 | $151.32 | $151.32 | 142,400 | — | — |
| 2022-01-11 | $151.65 | $151.65 | 165,500 | — | — |
| 2022-01-10 | $148.95 | $148.95 | 115,100 | — | — |
| 2022-01-07 | $148.61 | $148.61 | 154,000 | — | — |
| 2022-01-06 | $154.90 | $154.90 | 211,200 | — | — |
| 2022-01-05 | $154.24 | $154.24 | 243,800 | — | — |
| 2022-01-04 | $155.26 | $155.26 | 172,000 | — | — |
| 2022-01-03 | $154.00 | $154.00 | 153,700 | — | — |