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
- 1997-10-30 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 | $180.37 | $217.21 | 187,500 | — | — |
| 2022-12-29 | $178.93 | $215.47 | 141,700 | — | — |
| 2022-12-28 | $173.42 | $208.84 | 169,300 | — | — |
| 2022-12-27 | $176.72 | $212.81 | 167,100 | — | — |
| 2022-12-23 | $174.55 | $210.20 | 115,000 | — | — |
| 2022-12-22 | $171.99 | $207.12 | 317,500 | — | — |
| 2022-12-21 | $167.51 | $201.72 | 175,300 | — | — |
| 2022-12-20 | $163.15 | $196.47 | 342,200 | — | — |
| 2022-12-19 | $170.59 | $205.43 | 376,300 | — | — |
| 2022-12-16 | $183.62 | $221.12 | 787,800 | — | — |
| 2022-12-15 | $188.12 | $226.54 | 328,900 | — | — |
| 2022-12-14 | $190.13 | $228.96 | 287,400 | — | — |
| 2022-12-13 | $190.92 | $229.91 | 212,800 | — | — |
| 2022-12-12 | $192.26 | $231.53 | 173,800 | — | — |
| 2022-12-09 | $190.17 | $229.01 | 90,400 | — | — |
| 2022-12-08 | $192.80 | $232.18 | 142,600 | — | — |
| 2022-12-07 | $189.19 | $227.83 | 108,700 | — | — |
| 2022-12-06 | $192.00 | $231.21 | 126,600 | — | — |
| 2022-12-05 | $188.93 | $227.52 | 141,300 | — | — |
| 2022-12-02 | $192.16 | $231.41 | 151,800 | — | — |
| 2022-12-01 | $190.55 | $229.47 | 121,500 | — | — |
| 2022-11-30 | $193.34 | $232.83 | 193,300 | — | — |
| 2022-11-29 | $191.44 | $230.07 | 97,200 | — | — |
| 2022-11-28 | $189.01 | $227.15 | 131,900 | — | — |
| 2022-11-25 | $190.65 | $229.12 | 57,600 | — | — |
| 2022-11-23 | $190.82 | $229.32 | 95,500 | — | — |
| 2022-11-22 | $192.28 | $231.08 | 115,500 | — | — |
| 2022-11-21 | $190.96 | $229.49 | 141,300 | — | — |
| 2022-11-18 | $194.21 | $233.40 | 125,600 | — | — |
| 2022-11-17 | $193.10 | $232.06 | 165,900 | — | — |
| 2022-11-16 | $192.18 | $230.96 | 137,500 | — | — |
| 2022-11-15 | $190.46 | $228.89 | 223,000 | — | — |
| 2022-11-14 | $188.95 | $227.08 | 153,900 | — | — |
| 2022-11-11 | $189.71 | $227.99 | 235,300 | — | — |
| 2022-11-10 | $186.57 | $224.22 | 287,900 | — | — |
| 2022-11-09 | $173.22 | $208.17 | 166,100 | — | — |
| 2022-11-08 | $177.80 | $213.68 | 159,700 | — | — |
| 2022-11-07 | $177.38 | $213.17 | 159,300 | — | — |
| 2022-11-04 | $170.62 | $205.05 | 148,200 | — | — |
| 2022-11-03 | $167.89 | $201.77 | 169,100 | — | — |
| 2022-11-02 | $168.49 | $202.49 | 163,900 | — | — |
| 2022-11-01 | $178.37 | $214.36 | 173,900 | — | — |
| 2022-10-31 | $173.00 | $207.91 | 182,000 | — | — |
| 2022-10-28 | $173.67 | $208.71 | 187,500 | — | — |
| 2022-10-27 | $173.38 | $208.37 | 263,100 | — | — |
| 2022-10-26 | $164.25 | $197.39 | 300,000 | — | — |
| 2022-10-25 | $162.92 | $195.79 | 219,400 | — | — |
| 2022-10-24 | $159.56 | $191.76 | 196,300 | — | — |
| 2022-10-21 | $155.16 | $186.47 | 190,800 | — | — |
| 2022-10-20 | $149.73 | $179.94 | 327,200 | — | — |
| 2022-10-19 | $160.47 | $192.85 | 334,500 | — | — |
| 2022-10-18 | $167.13 | $200.85 | 195,200 | — | — |
| 2022-10-17 | $164.31 | $197.47 | 240,000 | — | — |
| 2022-10-14 | $162.41 | $195.18 | 235,600 | — | — |
| 2022-10-13 | $165.16 | $198.49 | 320,900 | — | — |
| 2022-10-12 | $160.39 | $192.75 | 308,400 | — | — |
| 2022-10-11 | $159.08 | $191.18 | 332,100 | — | — |
| 2022-10-10 | $152.32 | $183.06 | 274,100 | — | — |
| 2022-10-07 | $152.95 | $183.81 | 270,800 | — | — |
| 2022-10-06 | $152.74 | $183.56 | 293,900 | — | — |
| 2022-10-05 | $150.04 | $180.32 | 236,500 | — | — |
| 2022-10-04 | $151.64 | $182.24 | 305,400 | — | — |
| 2022-10-03 | $148.93 | $178.98 | 267,600 | — | — |
| 2022-09-30 | $142.87 | $171.70 | 207,300 | — | — |
| 2022-09-29 | $141.60 | $170.17 | 274,700 | — | — |
| 2022-09-28 | $155.97 | $187.44 | 170,600 | — | — |
| 2022-09-27 | $149.32 | $179.45 | 171,700 | — | — |
| 2022-09-26 | $147.00 | $176.66 | 189,600 | — | — |
| 2022-09-23 | $148.20 | $178.10 | 150,000 | — | — |
| 2022-09-22 | $151.13 | $181.63 | 105,200 | — | — |
| 2022-09-21 | $153.29 | $184.22 | 103,900 | — | — |
| 2022-09-20 | $155.61 | $187.01 | 363,800 | — | — |
| 2022-09-19 | $161.50 | $194.09 | 113,500 | — | — |
| 2022-09-16 | $160.25 | $192.59 | 547,800 | — | — |
| 2022-09-15 | $159.98 | $192.26 | 176,700 | — | — |
| 2022-09-14 | $159.69 | $191.91 | 323,200 | — | — |
| 2022-09-13 | $162.05 | $194.75 | 243,700 | — | — |
| 2022-09-12 | $172.66 | $207.50 | 229,100 | — | — |
| 2022-09-09 | $170.50 | $204.90 | 176,600 | — | — |
| 2022-09-08 | $168.25 | $202.20 | 188,900 | — | — |
| 2022-09-07 | $168.76 | $202.81 | 245,300 | — | — |
| 2022-09-06 | $162.52 | $195.31 | 289,500 | — | — |
| 2022-09-02 | $174.28 | $209.45 | 176,500 | — | — |
| 2022-09-01 | $175.15 | $210.49 | 180,000 | — | — |
| 2022-08-31 | $178.59 | $214.63 | 172,000 | — | — |
| 2022-08-30 | $181.96 | $218.22 | 143,700 | — | — |
| 2022-08-29 | $185.34 | $222.27 | 125,400 | — | — |
| 2022-08-26 | $185.83 | $222.86 | 155,200 | — | — |
| 2022-08-25 | $191.83 | $230.06 | 131,000 | — | — |
| 2022-08-24 | $186.02 | $223.09 | 79,700 | — | — |
| 2022-08-23 | $186.57 | $223.75 | 133,200 | — | — |
| 2022-08-22 | $186.08 | $223.16 | 124,000 | — | — |
| 2022-08-19 | $190.02 | $227.89 | 122,600 | — | — |
| 2022-08-18 | $190.72 | $228.73 | 63,100 | — | — |
| 2022-08-17 | $192.61 | $230.99 | 146,300 | — | — |
| 2022-08-16 | $196.08 | $235.15 | 140,700 | — | — |
| 2022-08-15 | $184.99 | $221.85 | 91,900 | — | — |
| 2022-08-12 | $185.07 | $221.95 | 67,400 | — | — |
| 2022-08-11 | $183.49 | $220.06 | 104,500 | — | — |
| 2022-08-10 | $180.93 | $216.98 | 103,400 | — | — |
| 2022-08-09 | $179.21 | $214.92 | 110,700 | — | — |
| 2022-08-08 | $181.12 | $217.21 | 110,100 | — | — |
| 2022-08-05 | $179.54 | $215.32 | 120,800 | — | — |
| 2022-08-04 | $176.45 | $211.61 | 136,900 | — | — |
| 2022-08-03 | $177.28 | $212.61 | 137,200 | — | — |
| 2022-08-02 | $174.88 | $209.73 | 177,400 | — | — |
| 2022-08-01 | $181.87 | $218.11 | 174,800 | — | — |
| 2022-07-29 | $176.92 | $212.18 | 172,500 | — | — |
| 2022-07-28 | $176.39 | $211.54 | 136,500 | — | — |
| 2022-07-27 | $170.96 | $205.03 | 179,900 | — | — |
| 2022-07-26 | $169.45 | $203.22 | 116,600 | — | — |
| 2022-07-25 | $171.31 | $205.45 | 100,800 | — | — |
| 2022-07-22 | $174.34 | $209.08 | 119,000 | — | — |
| 2022-07-21 | $173.55 | $208.13 | 301,000 | — | — |
| 2022-07-20 | $174.37 | $209.12 | 196,300 | — | — |
| 2022-07-19 | $177.70 | $213.11 | 225,900 | — | — |
| 2022-07-18 | $169.01 | $202.69 | 203,500 | — | — |
| 2022-07-15 | $165.07 | $197.96 | 152,700 | — | — |
| 2022-07-14 | $160.16 | $192.08 | 173,100 | — | — |
| 2022-07-13 | $163.68 | $196.30 | 204,700 | — | — |
| 2022-07-12 | $165.39 | $198.35 | 118,600 | — | — |
| 2022-07-11 | $163.72 | $196.35 | 73,600 | — | — |
| 2022-07-08 | $168.60 | $202.20 | 97,400 | — | — |
| 2022-07-07 | $171.53 | $205.71 | 211,600 | — | — |
| 2022-07-06 | $160.57 | $192.57 | 240,600 | — | — |
| 2022-07-05 | $174.52 | $209.30 | 170,400 | — | — |
| 2022-07-01 | $172.20 | $206.52 | 99,000 | — | — |
| 2022-06-30 | $169.80 | $203.64 | 173,900 | — | — |
| 2022-06-29 | $176.57 | $211.76 | 123,400 | — | — |
| 2022-06-28 | $177.78 | $213.21 | 121,200 | — | — |
| 2022-06-27 | $180.98 | $217.04 | 104,300 | — | — |
| 2022-06-24 | $180.25 | $216.17 | 301,600 | — | — |
| 2022-06-23 | $171.37 | $205.52 | 203,100 | — | — |
| 2022-06-22 | $171.96 | $206.23 | 210,000 | — | — |
| 2022-06-21 | $165.76 | $198.79 | 247,900 | — | — |
| 2022-06-17 | $166.39 | $199.55 | 482,200 | — | — |
| 2022-06-16 | $159.19 | $190.91 | 245,500 | — | — |
| 2022-06-15 | $178.78 | $214.41 | 222,900 | — | — |
| 2022-06-14 | $180.10 | $215.99 | 246,200 | — | — |
| 2022-06-13 | $169.85 | $203.70 | 230,400 | — | — |
| 2022-06-10 | $180.40 | $216.35 | 219,400 | — | — |
| 2022-06-09 | $183.35 | $219.89 | 101,900 | — | — |
| 2022-06-08 | $181.71 | $217.92 | 67,000 | — | — |
| 2022-06-07 | $186.07 | $223.15 | 203,900 | — | — |
| 2022-06-06 | $185.75 | $222.77 | 143,000 | — | — |
| 2022-06-03 | $181.13 | $217.22 | 180,900 | — | — |
| 2022-06-02 | $179.12 | $214.81 | 170,700 | — | — |
| 2022-06-01 | $179.97 | $215.83 | 210,400 | — | — |
| 2022-05-31 | $179.59 | $215.38 | 156,600 | — | — |
| 2022-05-27 | $182.81 | $218.80 | 119,000 | — | — |
| 2022-05-26 | $178.71 | $213.89 | 233,300 | — | — |
| 2022-05-25 | $178.69 | $213.86 | 243,900 | — | — |
| 2022-05-24 | $174.37 | $208.69 | 184,400 | — | — |
| 2022-05-23 | $172.44 | $206.38 | 232,000 | — | — |
| 2022-05-20 | $173.76 | $207.96 | 378,300 | — | — |
| 2022-05-19 | $179.61 | $214.97 | 186,100 | — | — |
| 2022-05-18 | $174.22 | $208.51 | 244,600 | — | — |
| 2022-05-17 | $186.86 | $223.64 | 152,600 | — | — |
| 2022-05-16 | $182.62 | $218.57 | 204,200 | — | — |
| 2022-05-13 | $187.47 | $224.37 | 178,200 | — | — |
| 2022-05-12 | $180.02 | $215.46 | 195,300 | — | — |
| 2022-05-11 | $177.15 | $212.02 | 117,900 | — | — |
| 2022-05-10 | $177.83 | $212.84 | 179,300 | — | — |
| 2022-05-09 | $179.68 | $215.05 | 202,400 | — | — |
| 2022-05-06 | $182.57 | $218.51 | 112,200 | — | — |
| 2022-05-05 | $183.01 | $219.04 | 106,800 | — | — |
| 2022-05-04 | $189.01 | $226.22 | 147,500 | — | — |
| 2022-05-03 | $184.79 | $221.17 | 138,600 | — | — |
| 2022-05-02 | $178.71 | $213.89 | 172,900 | — | — |
| 2022-04-29 | $174.14 | $208.42 | 183,700 | — | — |
| 2022-04-28 | $177.94 | $212.97 | 164,300 | — | — |
| 2022-04-27 | $168.52 | $201.69 | 202,700 | — | — |
| 2022-04-26 | $166.40 | $199.16 | 161,100 | — | — |
| 2022-04-25 | $171.87 | $205.70 | 156,600 | — | — |
| 2022-04-22 | $167.91 | $200.96 | 129,600 | — | — |
| 2022-04-21 | $169.36 | $202.70 | 164,100 | — | — |
| 2022-04-20 | $173.39 | $207.52 | 129,800 | — | — |
| 2022-04-19 | $175.38 | $209.90 | 149,700 | — | — |
| 2022-04-18 | $164.42 | $196.79 | 135,700 | — | — |
| 2022-04-14 | $161.96 | $193.84 | 146,700 | — | — |
| 2022-04-13 | $161.55 | $193.35 | 186,200 | — | — |
| 2022-04-12 | $160.00 | $191.50 | 295,100 | — | — |
| 2022-04-11 | $160.50 | $192.09 | 240,900 | — | — |
| 2022-04-08 | $152.98 | $183.09 | 184,500 | — | — |
| 2022-04-07 | $150.59 | $180.23 | 313,100 | — | — |
| 2022-04-06 | $156.91 | $187.80 | 214,800 | — | — |
| 2022-04-05 | $158.82 | $190.08 | 150,400 | — | — |
| 2022-04-04 | $165.63 | $198.23 | 160,000 | — | — |
| 2022-04-01 | $164.58 | $196.98 | 255,500 | — | — |
| 2022-03-31 | $167.83 | $200.87 | 216,800 | — | — |
| 2022-03-30 | $180.56 | $216.10 | 103,500 | — | — |
| 2022-03-29 | $189.33 | $226.60 | 169,300 | — | — |
| 2022-03-28 | $184.08 | $220.32 | 276,600 | — | — |
| 2022-03-25 | $186.21 | $222.87 | 207,400 | — | — |
| 2022-03-24 | $189.14 | $226.37 | 116,500 | — | — |
| 2022-03-23 | $189.56 | $226.87 | 101,000 | — | — |
| 2022-03-22 | $195.92 | $234.49 | 172,600 | — | — |
| 2022-03-21 | $195.46 | $233.94 | 138,700 | — | — |
| 2022-03-18 | $197.88 | $236.83 | 495,400 | — | — |
| 2022-03-17 | $198.32 | $237.36 | 153,800 | — | — |
| 2022-03-16 | $196.31 | $234.95 | 259,300 | — | — |
| 2022-03-15 | $187.53 | $224.44 | 164,700 | — | — |
| 2022-03-14 | $184.61 | $220.95 | 352,000 | — | — |
| 2022-03-11 | $187.46 | $224.36 | 199,000 | — | — |
| 2022-03-10 | $188.78 | $225.94 | 200,600 | — | — |
| 2022-03-09 | $188.44 | $225.53 | 212,700 | — | — |
| 2022-03-08 | $190.58 | $228.10 | 330,400 | — | — |
| 2022-03-07 | $185.43 | $221.93 | 310,300 | — | — |
| 2022-03-04 | $187.95 | $224.95 | 207,700 | — | — |
| 2022-03-03 | $189.20 | $226.44 | 250,300 | — | — |
| 2022-03-02 | $194.79 | $233.13 | 286,100 | — | — |
| 2022-03-01 | $181.09 | $216.74 | 288,500 | — | — |
| 2022-02-28 | $181.93 | $217.74 | 492,700 | — | — |
| 2022-02-25 | $184.61 | $220.52 | 167,800 | — | — |
| 2022-02-24 | $176.74 | $211.12 | 206,000 | — | — |
| 2022-02-23 | $175.94 | $210.16 | 222,300 | — | — |
| 2022-02-22 | $177.13 | $211.58 | 219,300 | — | — |
| 2022-02-18 | $180.98 | $216.18 | 127,500 | — | — |
| 2022-02-17 | $180.08 | $215.11 | 263,000 | — | — |
| 2022-02-16 | $177.64 | $212.19 | 195,000 | — | — |
| 2022-02-15 | $176.89 | $211.30 | 208,200 | — | — |
| 2022-02-14 | $168.13 | $200.83 | 370,700 | — | — |
| 2022-02-11 | $170.18 | $203.28 | 273,400 | — | — |
| 2022-02-10 | $166.32 | $198.67 | 285,700 | — | — |
| 2022-02-09 | $175.88 | $210.09 | 282,900 | — | — |
| 2022-02-08 | $169.01 | $201.88 | 144,200 | — | — |
| 2022-02-07 | $161.28 | $192.65 | 157,500 | — | — |
| 2022-02-04 | $162.44 | $194.04 | 123,300 | — | — |
| 2022-02-03 | $167.88 | $200.54 | 106,700 | — | — |
| 2022-02-02 | $171.16 | $204.45 | 131,800 | — | — |
| 2022-02-01 | $171.09 | $204.37 | 174,700 | — | — |
| 2022-01-31 | $169.81 | $202.84 | 131,000 | — | — |
| 2022-01-28 | $167.31 | $199.85 | 107,500 | — | — |
| 2022-01-27 | $166.62 | $199.03 | 127,000 | — | — |
| 2022-01-26 | $169.48 | $202.45 | 112,100 | — | — |
| 2022-01-25 | $175.72 | $209.90 | 118,700 | — | — |
| 2022-01-24 | $179.21 | $214.07 | 246,900 | — | — |
| 2022-01-21 | $170.83 | $204.06 | 247,800 | — | — |
| 2022-01-20 | $171.63 | $205.01 | 166,000 | — | — |
| 2022-01-19 | $179.19 | $214.05 | 157,700 | — | — |
| 2022-01-18 | $182.57 | $218.08 | 186,800 | — | — |
| 2022-01-14 | $183.58 | $219.29 | 146,300 | — | — |
| 2022-01-13 | $187.39 | $223.84 | 96,600 | — | — |
| 2022-01-12 | $186.38 | $222.63 | 121,200 | — | — |
| 2022-01-11 | $190.88 | $228.01 | 97,200 | — | — |
| 2022-01-10 | $193.44 | $231.07 | 115,800 | — | — |
| 2022-01-07 | $191.20 | $228.39 | 81,500 | — | — |
| 2022-01-06 | $194.77 | $232.66 | 89,200 | — | — |
| 2022-01-05 | $192.91 | $230.43 | 136,400 | — | — |
| 2022-01-04 | $195.70 | $233.77 | 173,400 | — | — |
| 2022-01-03 | $189.56 | $226.43 | 262,400 | — | — |