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
- 2006-11-17 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 | $149.79 | $149.79 | 1,438,900 | — | — |
| 2022-12-29 | $148.78 | $148.78 | 1,447,700 | — | — |
| 2022-12-28 | $146.17 | $146.17 | 2,773,200 | — | — |
| 2022-12-27 | $150.22 | $150.22 | 1,955,100 | — | — |
| 2022-12-23 | $156.75 | $156.75 | 1,027,900 | — | — |
| 2022-12-22 | $156.89 | $156.89 | 2,095,100 | — | — |
| 2022-12-21 | $162.06 | $162.06 | 2,532,300 | — | — |
| 2022-12-20 | $156.59 | $156.59 | 2,185,300 | — | — |
| 2022-12-19 | $156.77 | $156.77 | 2,856,100 | — | — |
| 2022-12-16 | $155.08 | $155.08 | 22,634,800 | — | — |
| 2022-12-15 | $159.41 | $159.41 | 2,743,900 | — | — |
| 2022-12-14 | $160.09 | $160.09 | 2,727,100 | — | — |
| 2022-12-13 | $157.08 | $157.08 | 3,214,100 | — | — |
| 2022-12-12 | $150.28 | $150.28 | 1,769,900 | — | — |
| 2022-12-09 | $150.96 | $150.96 | 1,851,300 | — | — |
| 2022-12-08 | $152.71 | $152.71 | 1,483,900 | — | — |
| 2022-12-07 | $154.74 | $154.74 | 2,162,400 | — | — |
| 2022-12-06 | $157.47 | $157.47 | 3,334,700 | — | — |
| 2022-12-05 | $167.14 | $167.14 | 1,851,100 | — | — |
| 2022-12-02 | $168.32 | $168.32 | 2,802,800 | — | — |
| 2022-12-01 | $168.54 | $168.54 | 2,123,300 | — | — |
| 2022-11-30 | $172.53 | $172.53 | 8,693,400 | — | — |
| 2022-11-29 | $161.81 | $161.81 | 2,256,800 | — | — |
| 2022-11-28 | $165.62 | $165.62 | 3,488,000 | — | — |
| 2022-11-25 | $171.43 | $171.43 | 1,116,900 | — | — |
| 2022-11-23 | $169.47 | $169.47 | 1,645,800 | — | — |
| 2022-11-22 | $167.66 | $167.66 | 1,684,900 | — | — |
| 2022-11-21 | $165.39 | $165.39 | 1,435,900 | — | — |
| 2022-11-18 | $166.60 | $166.60 | 2,140,700 | — | — |
| 2022-11-17 | $164.98 | $164.98 | 2,579,000 | — | — |
| 2022-11-16 | $158.58 | $158.58 | 1,808,500 | — | — |
| 2022-11-15 | $159.63 | $159.63 | 2,041,300 | — | — |
| 2022-11-14 | $153.63 | $153.63 | 1,815,500 | — | — |
| 2022-11-11 | $150.42 | $150.42 | 2,532,000 | — | — |
| 2022-11-10 | $157.02 | $157.02 | 3,816,400 | — | — |
| 2022-11-09 | $151.16 | $151.16 | 2,769,200 | — | — |
| 2022-11-08 | $147.26 | $147.26 | 2,639,000 | — | — |
| 2022-11-07 | $147.25 | $147.25 | 2,622,900 | — | — |
| 2022-11-04 | $153.62 | $153.62 | 3,261,900 | — | — |
| 2022-11-03 | $157.73 | $157.73 | 3,502,400 | — | — |
| 2022-11-02 | $150.07 | $150.07 | 3,599,700 | — | — |
| 2022-11-01 | $148.57 | $148.57 | 3,621,600 | — | — |
| 2022-10-31 | $145.57 | $145.57 | 7,117,000 | — | — |
| 2022-10-28 | $132.67 | $132.67 | 5,669,700 | — | — |
| 2022-10-27 | $131.18 | $131.18 | 3,135,900 | — | — |
| 2022-10-26 | $131.40 | $131.40 | 2,939,800 | — | — |
| 2022-10-25 | $127.15 | $127.15 | 2,046,500 | — | — |
| 2022-10-24 | $124.57 | $124.57 | 1,726,300 | — | — |
| 2022-10-21 | $122.60 | $122.60 | 3,619,300 | — | — |
| 2022-10-20 | $118.72 | $118.72 | 2,164,000 | — | — |
| 2022-10-19 | $120.21 | $120.21 | 2,223,900 | — | — |
| 2022-10-18 | $121.31 | $121.31 | 2,700,400 | — | — |
| 2022-10-17 | $118.28 | $118.28 | 4,176,900 | — | — |
| 2022-10-14 | $123.36 | $123.36 | 2,053,500 | — | — |
| 2022-10-13 | $126.54 | $126.54 | 3,090,000 | — | — |
| 2022-10-12 | $126.88 | $126.88 | 2,867,700 | — | — |
| 2022-10-11 | $131.32 | $131.32 | 3,052,100 | — | — |
| 2022-10-10 | $131.06 | $131.06 | 2,614,200 | — | — |
| 2022-10-07 | $129.42 | $129.42 | 4,238,000 | — | — |
| 2022-10-06 | $132.06 | $132.06 | 2,834,700 | — | — |
| 2022-10-05 | $134.59 | $134.59 | 3,843,900 | — | — |
| 2022-10-04 | $143.06 | $143.06 | 4,545,100 | — | — |
| 2022-10-03 | $136.62 | $136.62 | 3,266,400 | — | — |
| 2022-09-30 | $132.27 | $132.27 | 3,454,000 | — | — |
| 2022-09-29 | $130.93 | $130.93 | 2,521,300 | — | — |
| 2022-09-28 | $136.19 | $136.19 | 2,936,500 | — | — |
| 2022-09-27 | $132.31 | $132.31 | 2,810,000 | — | — |
| 2022-09-26 | $128.21 | $128.21 | 2,681,100 | — | — |
| 2022-09-23 | $129.85 | $129.85 | 3,679,700 | — | — |
| 2022-09-22 | $131.77 | $131.77 | 2,517,000 | — | — |
| 2022-09-21 | $135.57 | $135.57 | 3,108,100 | — | — |
| 2022-09-20 | $133.31 | $133.31 | 1,945,600 | — | — |
| 2022-09-19 | $137.04 | $137.04 | 2,163,200 | — | — |
| 2022-09-16 | $135.81 | $135.81 | 4,924,600 | — | — |
| 2022-09-15 | $132.02 | $132.02 | 2,510,200 | — | — |
| 2022-09-14 | $135.76 | $135.76 | 2,676,600 | — | — |
| 2022-09-13 | $136.76 | $136.76 | 3,497,600 | — | — |
| 2022-09-12 | $136.79 | $136.79 | 2,250,600 | — | — |
| 2022-09-09 | $135.82 | $135.82 | 3,626,400 | — | — |
| 2022-09-08 | $137.53 | $137.53 | 5,436,700 | — | — |
| 2022-09-07 | $134.80 | $134.80 | 4,356,600 | — | — |
| 2022-09-06 | $127.60 | $127.60 | 3,036,900 | — | — |
| 2022-09-02 | $126.41 | $126.41 | 3,127,000 | — | — |
| 2022-09-01 | $127.84 | $127.84 | 3,850,500 | — | — |
| 2022-08-31 | $127.55 | $127.55 | 6,105,200 | — | — |
| 2022-08-30 | $122.31 | $122.31 | 6,042,700 | — | — |
| 2022-08-29 | $121.69 | $121.69 | 2,360,900 | — | — |
| 2022-08-26 | $121.75 | $121.75 | 3,381,400 | — | — |
| 2022-08-25 | $121.69 | $121.69 | 1,942,600 | — | — |
| 2022-08-24 | $118.44 | $118.44 | 1,947,100 | — | — |
| 2022-08-23 | $114.42 | $114.42 | 1,066,400 | — | — |
| 2022-08-22 | $114.48 | $114.48 | 1,863,900 | — | — |
| 2022-08-19 | $115.41 | $115.41 | 1,655,500 | — | — |
| 2022-08-18 | $117.82 | $117.82 | 2,315,900 | — | — |
| 2022-08-17 | $116.30 | $116.30 | 1,765,200 | — | — |
| 2022-08-16 | $116.99 | $116.99 | 1,808,400 | — | — |
| 2022-08-15 | $118.22 | $118.22 | 2,993,700 | — | — |
| 2022-08-12 | $117.97 | $117.97 | 2,476,100 | — | — |
| 2022-08-11 | $114.58 | $114.58 | 3,137,200 | — | — |
| 2022-08-10 | $114.51 | $114.51 | 3,312,600 | — | — |
| 2022-08-09 | $109.01 | $109.01 | 3,333,000 | — | — |
| 2022-08-08 | $106.74 | $106.74 | 6,300,900 | — | — |
| 2022-08-05 | $101.90 | $101.90 | 3,322,500 | — | — |
| 2022-08-04 | $99.17 | $99.17 | 1,774,600 | — | — |
| 2022-08-03 | $97.89 | $97.89 | 3,008,500 | — | — |
| 2022-08-02 | $99.72 | $99.72 | 2,467,500 | — | — |
| 2022-08-01 | $99.49 | $99.49 | 3,539,400 | — | — |
| 2022-07-29 | $99.17 | $99.17 | 9,557,500 | — | — |
| 2022-07-28 | $88.50 | $88.50 | 7,707,200 | — | — |
| 2022-07-27 | $76.76 | $76.76 | 1,714,600 | — | — |
| 2022-07-26 | $73.57 | $73.57 | 887,700 | — | — |
| 2022-07-25 | $74.15 | $74.15 | 1,165,400 | — | — |
| 2022-07-22 | $72.59 | $72.59 | 1,239,200 | — | — |
| 2022-07-21 | $73.26 | $73.26 | 1,135,400 | — | — |
| 2022-07-20 | $72.98 | $72.98 | 1,360,900 | — | — |
| 2022-07-19 | $70.65 | $70.65 | 2,109,500 | — | — |
| 2022-07-18 | $67.01 | $67.01 | 1,940,600 | — | — |
| 2022-07-15 | $65.27 | $65.27 | 7,231,000 | — | — |
| 2022-07-14 | $71.04 | $71.04 | 1,478,100 | — | — |
| 2022-07-13 | $69.16 | $69.16 | 972,700 | — | — |
| 2022-07-12 | $68.42 | $68.42 | 1,417,100 | — | — |
| 2022-07-11 | $69.29 | $69.29 | 1,004,600 | — | — |
| 2022-07-08 | $72.51 | $72.51 | 1,343,200 | — | — |
| 2022-07-07 | $70.64 | $70.64 | 1,369,400 | — | — |
| 2022-07-06 | $66.16 | $66.16 | 1,383,800 | — | — |
| 2022-07-05 | $66.23 | $66.23 | 1,545,300 | — | — |
| 2022-07-01 | $68.15 | $68.15 | 1,079,800 | — | — |
| 2022-06-30 | $68.13 | $68.13 | 1,050,100 | — | — |
| 2022-06-29 | $66.84 | $66.84 | 1,231,900 | — | — |
| 2022-06-28 | $67.75 | $67.75 | 1,431,700 | — | — |
| 2022-06-27 | $70.62 | $70.62 | 916,700 | — | — |
| 2022-06-24 | $70.07 | $70.07 | 1,271,800 | — | — |
| 2022-06-23 | $69.60 | $69.60 | 1,354,600 | — | — |
| 2022-06-22 | $67.60 | $67.60 | 1,473,500 | — | — |
| 2022-06-21 | $68.20 | $68.20 | 2,214,100 | — | — |
| 2022-06-17 | $66.71 | $66.71 | 2,488,100 | — | — |
| 2022-06-16 | $62.01 | $62.01 | 2,262,600 | — | — |
| 2022-06-15 | $64.03 | $64.03 | 1,474,800 | — | — |
| 2022-06-14 | $61.95 | $61.95 | 1,086,900 | — | — |
| 2022-06-13 | $63.13 | $63.13 | 1,400,300 | — | — |
| 2022-06-10 | $68.00 | $68.00 | 1,240,900 | — | — |
| 2022-06-09 | $69.83 | $69.83 | 1,116,100 | — | — |
| 2022-06-08 | $71.69 | $71.69 | 858,800 | — | — |
| 2022-06-07 | $72.00 | $72.00 | 1,711,600 | — | — |
| 2022-06-06 | $71.99 | $71.99 | 3,519,400 | — | — |
| 2022-06-03 | $74.93 | $74.93 | 1,131,600 | — | — |
| 2022-06-02 | $74.24 | $74.24 | 1,562,700 | — | — |
| 2022-06-01 | $70.87 | $70.87 | 1,319,500 | — | — |
| 2022-05-31 | $70.61 | $70.61 | 1,428,300 | — | — |
| 2022-05-27 | $72.01 | $72.01 | 1,575,800 | — | — |
| 2022-05-26 | $68.08 | $68.08 | 801,700 | — | — |
| 2022-05-25 | $66.04 | $66.04 | 779,500 | — | — |
| 2022-05-24 | $64.59 | $64.59 | 1,100,700 | — | — |
| 2022-05-23 | $66.06 | $66.06 | 875,600 | — | — |
| 2022-05-20 | $65.77 | $65.77 | 1,402,700 | — | — |
| 2022-05-19 | $66.47 | $66.47 | 1,080,600 | — | — |
| 2022-05-18 | $65.36 | $65.36 | 1,156,200 | — | — |
| 2022-05-17 | $65.40 | $65.40 | 970,700 | — | — |
| 2022-05-16 | $62.77 | $62.77 | 861,000 | — | — |
| 2022-05-13 | $64.25 | $64.25 | 1,629,400 | — | — |
| 2022-05-12 | $61.40 | $61.40 | 2,070,700 | — | — |
| 2022-05-11 | $61.72 | $61.72 | 2,230,700 | — | — |
| 2022-05-10 | $67.58 | $67.58 | 1,189,700 | — | — |
| 2022-05-09 | $68.25 | $68.25 | 1,472,100 | — | — |
| 2022-05-06 | $72.14 | $72.14 | 1,398,100 | — | — |
| 2022-05-05 | $76.41 | $76.41 | 1,070,400 | — | — |
| 2022-05-04 | $78.70 | $78.70 | 1,403,900 | — | — |
| 2022-05-03 | $75.11 | $75.11 | 1,056,300 | — | — |
| 2022-05-02 | $73.64 | $73.64 | 1,392,700 | — | — |
| 2022-04-29 | $73.03 | $73.03 | 2,522,400 | — | — |
| 2022-04-28 | $72.26 | $72.26 | 1,570,100 | — | — |
| 2022-04-27 | $72.14 | $72.14 | 1,067,400 | — | — |
| 2022-04-26 | $71.44 | $71.44 | 1,211,700 | — | — |
| 2022-04-25 | $72.45 | $72.45 | 1,275,300 | — | — |
| 2022-04-22 | $72.37 | $72.37 | 2,845,700 | — | — |
| 2022-04-21 | $74.43 | $74.43 | 1,685,200 | — | — |
| 2022-04-20 | $76.93 | $76.93 | 901,000 | — | — |
| 2022-04-19 | $78.73 | $78.73 | 862,300 | — | — |
| 2022-04-18 | $78.66 | $78.66 | 555,900 | — | — |
| 2022-04-14 | $78.12 | $78.12 | 835,700 | — | — |
| 2022-04-13 | $79.70 | $79.70 | 785,900 | — | — |
| 2022-04-12 | $79.10 | $79.10 | 1,539,300 | — | — |
| 2022-04-11 | $78.86 | $78.86 | 1,311,100 | — | — |
| 2022-04-08 | $77.61 | $77.61 | 890,300 | — | — |
| 2022-04-07 | $78.54 | $78.54 | 942,200 | — | — |
| 2022-04-06 | $78.13 | $78.13 | 1,265,900 | — | — |
| 2022-04-05 | $80.33 | $80.33 | 2,516,900 | — | — |
| 2022-04-04 | $83.96 | $83.96 | 1,408,300 | — | — |
| 2022-04-01 | $84.01 | $84.01 | 1,422,600 | — | — |
| 2022-03-31 | $83.74 | $83.74 | 2,248,500 | — | — |
| 2022-03-30 | $81.94 | $81.94 | 1,094,500 | — | — |
| 2022-03-29 | $84.59 | $84.59 | 1,562,000 | — | — |
| 2022-03-28 | $84.09 | $84.09 | 4,263,400 | — | — |
| 2022-03-25 | $79.65 | $79.65 | 1,058,900 | — | — |
| 2022-03-24 | $79.53 | $79.53 | 988,300 | — | — |
| 2022-03-23 | $77.99 | $77.99 | 1,128,300 | — | — |
| 2022-03-22 | $79.08 | $79.08 | 1,172,600 | — | — |
| 2022-03-21 | $77.39 | $77.39 | 1,174,400 | — | — |
| 2022-03-18 | $77.60 | $77.60 | 1,968,400 | — | — |
| 2022-03-17 | $78.22 | $78.22 | 1,494,300 | — | — |
| 2022-03-16 | $77.59 | $77.59 | 1,808,500 | — | — |
| 2022-03-15 | $74.96 | $74.96 | 1,444,400 | — | — |
| 2022-03-14 | $71.99 | $71.99 | 1,650,200 | — | — |
| 2022-03-11 | $75.39 | $75.39 | 1,538,800 | — | — |
| 2022-03-10 | $76.50 | $76.50 | 2,145,100 | — | — |
| 2022-03-09 | $78.89 | $78.89 | 2,339,700 | — | — |
| 2022-03-08 | $79.52 | $79.52 | 3,976,800 | — | — |
| 2022-03-07 | $75.00 | $75.00 | 3,370,700 | — | — |
| 2022-03-04 | $71.85 | $71.85 | 3,174,400 | — | — |
| 2022-03-03 | $67.37 | $67.37 | 2,623,400 | — | — |
| 2022-03-02 | $69.51 | $69.51 | 8,286,900 | — | — |
| 2022-03-01 | $75.62 | $75.62 | 3,224,500 | — | — |
| 2022-02-28 | $75.29 | $75.29 | 3,132,200 | — | — |
| 2022-02-25 | $70.68 | $70.68 | 1,611,100 | — | — |
| 2022-02-24 | $69.04 | $69.04 | 2,553,900 | — | — |
| 2022-02-23 | $64.90 | $64.90 | 1,299,500 | — | — |
| 2022-02-22 | $65.85 | $65.85 | 1,192,300 | — | — |
| 2022-02-18 | $68.57 | $68.57 | 881,300 | — | — |
| 2022-02-17 | $69.95 | $69.95 | 1,097,400 | — | — |
| 2022-02-16 | $71.67 | $71.67 | 1,007,700 | — | — |
| 2022-02-15 | $72.10 | $72.10 | 1,058,000 | — | — |
| 2022-02-14 | $68.23 | $68.23 | 1,051,900 | — | — |
| 2022-02-11 | $69.31 | $69.31 | 1,092,700 | — | — |
| 2022-02-10 | $71.22 | $71.22 | 1,365,400 | — | — |
| 2022-02-09 | $74.17 | $74.17 | 1,976,500 | — | — |
| 2022-02-08 | $70.39 | $70.39 | 1,263,100 | — | — |
| 2022-02-07 | $69.74 | $69.74 | 1,287,200 | — | — |
| 2022-02-04 | $71.00 | $71.00 | 2,863,700 | — | — |
| 2022-02-03 | $71.28 | $71.28 | 2,220,300 | — | — |
| 2022-02-02 | $76.37 | $76.37 | 1,173,800 | — | — |
| 2022-02-01 | $77.70 | $77.70 | 1,275,600 | — | — |
| 2022-01-31 | $78.38 | $78.38 | 2,347,200 | — | — |
| 2022-01-28 | $73.42 | $73.42 | 1,395,400 | — | — |
| 2022-01-27 | $72.22 | $72.22 | 2,613,400 | — | — |
| 2022-01-26 | $76.37 | $76.37 | 1,432,500 | — | — |
| 2022-01-25 | $75.94 | $75.94 | 1,217,300 | — | — |
| 2022-01-24 | $77.93 | $77.93 | 1,549,700 | — | — |
| 2022-01-21 | $76.82 | $76.82 | 2,299,900 | — | — |
| 2022-01-20 | $81.49 | $81.49 | 1,618,700 | — | — |
| 2022-01-19 | $81.37 | $81.37 | 975,900 | — | — |
| 2022-01-18 | $81.50 | $81.50 | 940,800 | — | — |
| 2022-01-14 | $83.02 | $83.02 | 1,221,200 | — | — |
| 2022-01-13 | $82.78 | $82.78 | 1,030,500 | — | — |
| 2022-01-12 | $84.12 | $84.12 | 790,100 | — | — |
| 2022-01-11 | $84.45 | $84.45 | 896,900 | — | — |
| 2022-01-10 | $84.30 | $84.30 | 1,553,600 | — | — |
| 2022-01-07 | $84.68 | $84.68 | 1,046,100 | — | — |
| 2022-01-06 | $83.97 | $83.97 | 1,412,800 | — | — |
| 2022-01-05 | $83.51 | $83.51 | 1,480,500 | — | — |
| 2022-01-04 | $87.28 | $87.28 | 1,810,600 | — | — |
| 2022-01-03 | $88.58 | $88.58 | 770,500 | — | — |