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
- 1999-06-04 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 | $143.51 | $143.51 | 271,600 | — | — |
| 2022-12-29 | $143.15 | $143.15 | 314,600 | — | — |
| 2022-12-28 | $138.84 | $138.84 | 173,200 | — | — |
| 2022-12-27 | $141.19 | $141.19 | 251,800 | — | — |
| 2022-12-23 | $141.01 | $141.01 | 258,900 | — | — |
| 2022-12-22 | $140.02 | $140.02 | 574,800 | — | — |
| 2022-12-21 | $142.11 | $142.11 | 448,000 | — | — |
| 2022-12-20 | $142.97 | $142.97 | 344,000 | — | — |
| 2022-12-19 | $141.72 | $141.72 | 382,200 | — | — |
| 2022-12-16 | $144.17 | $144.17 | 868,100 | — | — |
| 2022-12-15 | $146.31 | $146.31 | 605,800 | — | — |
| 2022-12-14 | $152.07 | $152.07 | 450,300 | — | — |
| 2022-12-13 | $154.57 | $154.57 | 536,900 | — | — |
| 2022-12-12 | $153.84 | $153.84 | 368,000 | — | — |
| 2022-12-09 | $149.49 | $149.49 | 485,800 | — | — |
| 2022-12-08 | $151.97 | $151.97 | 406,900 | — | — |
| 2022-12-07 | $148.43 | $148.43 | 484,600 | — | — |
| 2022-12-06 | $149.26 | $149.26 | 368,300 | — | — |
| 2022-12-05 | $150.84 | $150.84 | 364,400 | — | — |
| 2022-12-02 | $153.94 | $153.94 | 289,300 | — | — |
| 2022-12-01 | $155.03 | $155.03 | 402,000 | — | — |
| 2022-11-30 | $154.61 | $154.61 | 1,084,700 | — | — |
| 2022-11-29 | $149.82 | $149.82 | 451,700 | — | — |
| 2022-11-28 | $151.41 | $151.41 | 307,900 | — | — |
| 2022-11-25 | $155.27 | $155.27 | 224,400 | — | — |
| 2022-11-23 | $155.73 | $155.73 | 366,300 | — | — |
| 2022-11-22 | $157.11 | $157.11 | 791,100 | — | — |
| 2022-11-21 | $152.79 | $152.79 | 571,400 | — | — |
| 2022-11-18 | $149.37 | $149.37 | 381,100 | — | — |
| 2022-11-17 | $147.31 | $147.31 | 280,500 | — | — |
| 2022-11-16 | $148.28 | $148.28 | 386,800 | — | — |
| 2022-11-15 | $151.73 | $151.73 | 457,600 | — | — |
| 2022-11-14 | $149.91 | $149.91 | 739,000 | — | — |
| 2022-11-11 | $149.91 | $149.91 | 667,500 | — | — |
| 2022-11-10 | $144.74 | $144.74 | 577,600 | — | — |
| 2022-11-09 | $134.25 | $134.25 | 349,700 | — | — |
| 2022-11-08 | $136.70 | $136.70 | 469,800 | — | — |
| 2022-11-07 | $137.22 | $137.22 | 464,100 | — | — |
| 2022-11-04 | $137.81 | $137.81 | 603,800 | — | — |
| 2022-11-03 | $135.27 | $135.27 | 575,700 | — | — |
| 2022-11-02 | $139.42 | $139.42 | 844,100 | — | — |
| 2022-11-01 | $144.54 | $144.54 | 514,700 | — | — |
| 2022-10-31 | $142.91 | $142.91 | 547,400 | — | — |
| 2022-10-28 | $145.26 | $145.26 | 695,700 | — | — |
| 2022-10-27 | $139.61 | $139.61 | 973,500 | — | — |
| 2022-10-26 | $142.39 | $142.39 | 2,176,200 | — | — |
| 2022-10-25 | $153.47 | $153.47 | 881,000 | — | — |
| 2022-10-24 | $148.58 | $148.58 | 422,300 | — | — |
| 2022-10-21 | $147.62 | $147.62 | 545,600 | — | — |
| 2022-10-20 | $142.96 | $142.96 | 892,200 | — | — |
| 2022-10-19 | $142.40 | $142.40 | 351,700 | — | — |
| 2022-10-18 | $144.42 | $144.42 | 346,100 | — | — |
| 2022-10-17 | $142.63 | $142.63 | 386,000 | — | — |
| 2022-10-14 | $140.44 | $140.44 | 521,300 | — | — |
| 2022-10-13 | $141.40 | $141.40 | 529,700 | — | — |
| 2022-10-12 | $139.19 | $139.19 | 477,500 | — | — |
| 2022-10-11 | $139.04 | $139.04 | 688,600 | — | — |
| 2022-10-10 | $143.54 | $143.54 | 622,500 | — | — |
| 2022-10-07 | $144.17 | $144.17 | 591,200 | — | — |
| 2022-10-06 | $152.24 | $152.24 | 708,500 | — | — |
| 2022-10-05 | $156.28 | $156.28 | 271,500 | — | — |
| 2022-10-04 | $155.42 | $155.42 | 413,400 | — | — |
| 2022-10-03 | $150.76 | $150.76 | 422,500 | — | — |
| 2022-09-30 | $144.73 | $144.73 | 638,200 | — | — |
| 2022-09-29 | $146.81 | $146.81 | 397,200 | — | — |
| 2022-09-28 | $148.88 | $148.88 | 520,200 | — | — |
| 2022-09-27 | $146.17 | $146.17 | 619,500 | — | — |
| 2022-09-26 | $143.91 | $143.91 | 674,600 | — | — |
| 2022-09-23 | $144.11 | $144.11 | 567,900 | — | — |
| 2022-09-22 | $145.66 | $145.66 | 613,000 | — | — |
| 2022-09-21 | $146.25 | $146.25 | 480,900 | — | — |
| 2022-09-20 | $146.83 | $146.83 | 413,500 | — | — |
| 2022-09-19 | $148.53 | $148.53 | 324,000 | — | — |
| 2022-09-16 | $148.88 | $148.88 | 816,700 | — | — |
| 2022-09-15 | $150.63 | $150.63 | 586,100 | — | — |
| 2022-09-14 | $153.43 | $153.43 | 386,400 | — | — |
| 2022-09-13 | $156.06 | $156.06 | 437,600 | — | — |
| 2022-09-12 | $163.07 | $163.07 | 310,500 | — | — |
| 2022-09-09 | $160.20 | $160.20 | 305,600 | — | — |
| 2022-09-08 | $157.79 | $157.79 | 429,200 | — | — |
| 2022-09-07 | $157.04 | $157.04 | 330,700 | — | — |
| 2022-09-06 | $155.01 | $155.01 | 414,600 | — | — |
| 2022-09-02 | $156.11 | $156.11 | 709,900 | — | — |
| 2022-09-01 | $155.30 | $155.30 | 349,500 | — | — |
| 2022-08-31 | $157.06 | $157.06 | 448,700 | — | — |
| 2022-08-30 | $158.85 | $158.85 | 311,600 | — | — |
| 2022-08-29 | $160.71 | $160.71 | 338,100 | — | — |
| 2022-08-26 | $160.17 | $160.17 | 351,600 | — | — |
| 2022-08-25 | $167.43 | $167.43 | 267,100 | — | — |
| 2022-08-24 | $164.82 | $164.82 | 244,300 | — | — |
| 2022-08-23 | $165.79 | $165.79 | 251,400 | — | — |
| 2022-08-22 | $166.07 | $166.07 | 310,900 | — | — |
| 2022-08-19 | $171.54 | $171.54 | 423,400 | — | — |
| 2022-08-18 | $173.70 | $173.70 | 465,900 | — | — |
| 2022-08-17 | $170.25 | $170.25 | 260,900 | — | — |
| 2022-08-16 | $172.95 | $172.95 | 360,500 | — | — |
| 2022-08-15 | $173.26 | $173.26 | 220,600 | — | — |
| 2022-08-12 | $172.65 | $172.65 | 363,800 | — | — |
| 2022-08-11 | $170.24 | $170.24 | 364,300 | — | — |
| 2022-08-10 | $170.32 | $170.32 | 582,400 | — | — |
| 2022-08-09 | $167.41 | $167.41 | 467,200 | — | — |
| 2022-08-08 | $170.85 | $170.85 | 356,200 | — | — |
| 2022-08-05 | $172.38 | $172.38 | 425,600 | — | — |
| 2022-08-04 | $172.25 | $172.25 | 553,200 | — | — |
| 2022-08-03 | $171.64 | $171.64 | 644,100 | — | — |
| 2022-08-02 | $165.40 | $165.40 | 478,700 | — | — |
| 2022-08-01 | $165.55 | $165.55 | 381,900 | — | — |
| 2022-07-29 | $167.36 | $167.36 | 537,800 | — | — |
| 2022-07-28 | $165.79 | $165.79 | 578,900 | — | — |
| 2022-07-27 | $164.70 | $164.70 | 1,113,200 | — | — |
| 2022-07-26 | $159.31 | $159.31 | 2,539,400 | — | — |
| 2022-07-25 | $154.41 | $154.41 | 1,707,200 | — | — |
| 2022-07-22 | $153.91 | $153.91 | 604,500 | — | — |
| 2022-07-21 | $156.83 | $156.83 | 796,500 | — | — |
| 2022-07-20 | $152.00 | $152.00 | 996,400 | — | — |
| 2022-07-19 | $151.68 | $151.68 | 527,900 | — | — |
| 2022-07-18 | $147.28 | $147.28 | 410,300 | — | — |
| 2022-07-15 | $148.33 | $148.33 | 453,300 | — | — |
| 2022-07-14 | $144.85 | $144.85 | 823,500 | — | — |
| 2022-07-13 | $149.39 | $149.39 | 520,100 | — | — |
| 2022-07-12 | $149.98 | $149.98 | 540,000 | — | — |
| 2022-07-11 | $152.62 | $152.62 | 493,200 | — | — |
| 2022-07-08 | $157.86 | $157.86 | 581,700 | — | — |
| 2022-07-07 | $158.67 | $158.67 | 398,500 | — | — |
| 2022-07-06 | $155.39 | $155.39 | 578,400 | — | — |
| 2022-07-05 | $155.33 | $155.33 | 454,400 | — | — |
| 2022-07-01 | $153.34 | $153.34 | 328,100 | — | — |
| 2022-06-30 | $153.04 | $153.04 | 599,200 | — | — |
| 2022-06-29 | $152.75 | $152.75 | 282,800 | — | — |
| 2022-06-28 | $153.18 | $153.18 | 283,800 | — | — |
| 2022-06-27 | $157.23 | $157.23 | 291,700 | — | — |
| 2022-06-24 | $158.47 | $158.47 | 420,800 | — | — |
| 2022-06-23 | $153.51 | $153.51 | 204,500 | — | — |
| 2022-06-22 | $152.39 | $152.39 | 435,400 | — | — |
| 2022-06-21 | $152.83 | $152.83 | 413,200 | — | — |
| 2022-06-17 | $150.64 | $150.64 | 831,000 | — | — |
| 2022-06-16 | $149.14 | $149.14 | 419,200 | — | — |
| 2022-06-15 | $153.27 | $153.27 | 359,500 | — | — |
| 2022-06-14 | $150.79 | $150.79 | 365,700 | — | — |
| 2022-06-13 | $150.38 | $150.38 | 456,600 | — | — |
| 2022-06-10 | $156.65 | $156.65 | 264,200 | — | — |
| 2022-06-09 | $161.99 | $161.99 | 308,900 | — | — |
| 2022-06-08 | $166.13 | $166.13 | 333,500 | — | — |
| 2022-06-07 | $166.07 | $166.07 | 237,000 | — | — |
| 2022-06-06 | $166.49 | $166.49 | 332,100 | — | — |
| 2022-06-03 | $166.51 | $166.51 | 289,800 | — | — |
| 2022-06-02 | $168.27 | $168.27 | 248,500 | — | — |
| 2022-06-01 | $161.89 | $161.89 | 315,500 | — | — |
| 2022-05-31 | $163.04 | $163.04 | 592,800 | — | — |
| 2022-05-27 | $167.29 | $167.29 | 314,100 | — | — |
| 2022-05-26 | $162.33 | $162.33 | 365,600 | — | — |
| 2022-05-25 | $157.29 | $157.29 | 322,800 | — | — |
| 2022-05-24 | $157.60 | $157.60 | 327,000 | — | — |
| 2022-05-23 | $158.39 | $158.39 | 410,800 | — | — |
| 2022-05-20 | $156.28 | $156.28 | 868,000 | — | — |
| 2022-05-19 | $155.31 | $155.31 | 1,017,000 | — | — |
| 2022-05-18 | $161.30 | $161.30 | 681,800 | — | — |
| 2022-05-17 | $169.08 | $169.08 | 927,700 | — | — |
| 2022-05-16 | $167.11 | $167.11 | 327,600 | — | — |
| 2022-05-13 | $168.57 | $168.57 | 420,900 | — | — |
| 2022-05-12 | $163.12 | $163.12 | 523,100 | — | — |
| 2022-05-11 | $164.02 | $164.02 | 712,500 | — | — |
| 2022-05-10 | $170.63 | $170.63 | 818,400 | — | — |
| 2022-05-09 | $166.44 | $166.44 | 652,400 | — | — |
| 2022-05-06 | $170.50 | $170.50 | 750,700 | — | — |
| 2022-05-05 | $170.63 | $170.63 | 698,900 | — | — |
| 2022-05-04 | $177.92 | $177.92 | 758,400 | — | — |
| 2022-05-03 | $173.22 | $173.22 | 677,000 | — | — |
| 2022-05-02 | $172.24 | $172.24 | 945,800 | — | — |
| 2022-04-29 | $167.41 | $167.41 | 840,400 | — | — |
| 2022-04-28 | $175.91 | $175.91 | 1,148,300 | — | — |
| 2022-04-27 | $169.01 | $169.01 | 2,619,800 | — | — |
| 2022-04-26 | $193.91 | $193.91 | 1,040,200 | — | — |
| 2022-04-25 | $203.00 | $203.00 | 487,400 | — | — |
| 2022-04-22 | $200.46 | $200.46 | 469,600 | — | — |
| 2022-04-21 | $203.22 | $203.22 | 361,100 | — | — |
| 2022-04-20 | $204.57 | $204.57 | 346,300 | — | — |
| 2022-04-19 | $202.46 | $202.46 | 514,800 | — | — |
| 2022-04-18 | $197.33 | $197.33 | 343,100 | — | — |
| 2022-04-14 | $199.53 | $199.53 | 438,400 | — | — |
| 2022-04-13 | $209.11 | $209.11 | 421,700 | — | — |
| 2022-04-12 | $206.08 | $206.08 | 699,200 | — | — |
| 2022-04-11 | $207.49 | $207.49 | 416,400 | — | — |
| 2022-04-08 | $210.21 | $210.21 | 260,500 | — | — |
| 2022-04-07 | $213.92 | $213.92 | 440,200 | — | — |
| 2022-04-06 | $211.52 | $211.52 | 525,900 | — | — |
| 2022-04-05 | $213.50 | $213.50 | 690,700 | — | — |
| 2022-04-04 | $212.00 | $212.00 | 309,100 | — | — |
| 2022-04-01 | $209.17 | $209.17 | 252,700 | — | — |
| 2022-03-31 | $208.95 | $208.95 | 489,100 | — | — |
| 2022-03-30 | $212.78 | $212.78 | 252,700 | — | — |
| 2022-03-29 | $215.54 | $215.54 | 240,800 | — | — |
| 2022-03-28 | $212.17 | $212.17 | 337,600 | — | — |
| 2022-03-25 | $209.86 | $209.86 | 327,400 | — | — |
| 2022-03-24 | $208.66 | $208.66 | 245,400 | — | — |
| 2022-03-23 | $204.74 | $204.74 | 430,500 | — | — |
| 2022-03-22 | $209.49 | $209.49 | 430,900 | — | — |
| 2022-03-21 | $206.13 | $206.13 | 470,300 | — | — |
| 2022-03-18 | $203.97 | $203.97 | 1,425,000 | — | — |
| 2022-03-17 | $200.45 | $200.45 | 313,100 | — | — |
| 2022-03-16 | $197.26 | $197.26 | 364,600 | — | — |
| 2022-03-15 | $194.23 | $194.23 | 352,400 | — | — |
| 2022-03-14 | $189.19 | $189.19 | 446,100 | — | — |
| 2022-03-11 | $194.43 | $194.43 | 387,800 | — | — |
| 2022-03-10 | $196.57 | $196.57 | 545,200 | — | — |
| 2022-03-09 | $199.60 | $199.60 | 526,200 | — | — |
| 2022-03-08 | $194.59 | $194.59 | 600,900 | — | — |
| 2022-03-07 | $196.29 | $196.29 | 464,200 | — | — |
| 2022-03-04 | $201.78 | $201.78 | 476,800 | — | — |
| 2022-03-03 | $201.63 | $201.63 | 477,100 | — | — |
| 2022-03-02 | $202.64 | $202.64 | 430,000 | — | — |
| 2022-03-01 | $196.49 | $196.49 | 621,600 | — | — |
| 2022-02-28 | $200.85 | $200.85 | 709,500 | — | — |
| 2022-02-25 | $202.34 | $202.34 | 376,200 | — | — |
| 2022-02-24 | $198.43 | $198.43 | 725,300 | — | — |
| 2022-02-23 | $194.58 | $194.58 | 657,000 | — | — |
| 2022-02-22 | $197.29 | $197.29 | 540,600 | — | — |
| 2022-02-18 | $201.69 | $201.69 | 476,600 | — | — |
| 2022-02-17 | $200.65 | $200.65 | 597,400 | — | — |
| 2022-02-16 | $204.07 | $204.07 | 447,800 | — | — |
| 2022-02-15 | $201.65 | $201.65 | 551,100 | — | — |
| 2022-02-14 | $193.80 | $193.80 | 624,800 | — | — |
| 2022-02-11 | $195.82 | $195.82 | 629,300 | — | — |
| 2022-02-10 | $200.73 | $200.73 | 915,700 | — | — |
| 2022-02-09 | $205.25 | $205.25 | 731,100 | — | — |
| 2022-02-08 | $203.08 | $203.08 | 468,400 | — | — |
| 2022-02-07 | $203.04 | $203.04 | 341,000 | — | — |
| 2022-02-04 | $203.16 | $203.16 | 637,900 | — | — |
| 2022-02-03 | $204.24 | $204.24 | 1,018,200 | — | — |
| 2022-02-02 | $209.18 | $209.18 | 689,300 | — | — |
| 2022-02-01 | $205.96 | $205.96 | 787,100 | — | — |
| 2022-01-31 | $207.62 | $207.62 | 1,192,200 | — | — |
| 2022-01-28 | $199.51 | $199.51 | 1,490,300 | — | — |
| 2022-01-27 | $202.11 | $202.11 | 1,869,800 | — | — |
| 2022-01-26 | $202.49 | $202.49 | 5,232,700 | — | — |
| 2022-01-25 | $221.14 | $221.14 | 1,268,700 | — | — |
| 2022-01-24 | $226.67 | $226.67 | 1,089,600 | — | — |
| 2022-01-21 | $221.26 | $221.26 | 679,100 | — | — |
| 2022-01-20 | $226.79 | $226.79 | 714,900 | — | — |
| 2022-01-19 | $222.80 | $222.80 | 542,500 | — | — |
| 2022-01-18 | $223.50 | $223.50 | 641,600 | — | — |
| 2022-01-14 | $236.13 | $236.13 | 206,200 | — | — |
| 2022-01-13 | $236.38 | $236.38 | 269,800 | — | — |
| 2022-01-12 | $239.67 | $239.67 | 354,800 | — | — |
| 2022-01-11 | $242.66 | $242.66 | 576,900 | — | — |
| 2022-01-10 | $237.34 | $237.34 | 535,600 | — | — |
| 2022-01-07 | $231.95 | $231.95 | 330,800 | — | — |
| 2022-01-06 | $235.70 | $235.70 | 378,500 | — | — |
| 2022-01-05 | $232.31 | $232.31 | 403,300 | — | — |
| 2022-01-04 | $239.90 | $239.90 | 348,100 | — | — |
| 2022-01-03 | $242.75 | $242.75 | 324,100 | — | — |