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
- 1997-07-17 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 | $159.37 | $174.78 | 130,600 | — | — |
| 2022-12-29 | $161.17 | $176.75 | 156,600 | — | — |
| 2022-12-28 | $154.69 | $169.65 | 142,900 | — | — |
| 2022-12-27 | $157.93 | $173.20 | 92,900 | — | — |
| 2022-12-23 | $158.52 | $173.85 | 135,900 | — | — |
| 2022-12-22 | $156.84 | $172.01 | 172,700 | — | — |
| 2022-12-21 | $158.69 | $174.03 | 208,500 | — | — |
| 2022-12-20 | $156.17 | $171.27 | 227,600 | — | — |
| 2022-12-19 | $155.07 | $170.06 | 208,800 | — | — |
| 2022-12-16 | $158.39 | $173.71 | 702,600 | — | — |
| 2022-12-15 | $162.18 | $177.86 | 229,400 | — | — |
| 2022-12-14 | $167.13 | $183.29 | 244,900 | — | — |
| 2022-12-13 | $170.57 | $187.06 | 333,700 | — | — |
| 2022-12-12 | $162.93 | $178.68 | 270,300 | — | — |
| 2022-12-09 | $161.01 | $176.58 | 193,400 | — | — |
| 2022-12-08 | $161.76 | $177.40 | 200,100 | — | — |
| 2022-12-07 | $161.26 | $176.85 | 165,900 | — | — |
| 2022-12-06 | $161.78 | $177.42 | 294,800 | — | — |
| 2022-12-05 | $161.92 | $177.58 | 190,700 | — | — |
| 2022-12-02 | $166.79 | $182.92 | 159,700 | — | — |
| 2022-12-01 | $167.94 | $184.18 | 206,200 | — | — |
| 2022-11-30 | $168.17 | $184.43 | 454,000 | — | — |
| 2022-11-29 | $162.14 | $177.82 | 227,500 | — | — |
| 2022-11-28 | $159.36 | $174.77 | 266,500 | — | — |
| 2022-11-25 | $164.05 | $179.91 | 75,700 | — | — |
| 2022-11-23 | $162.52 | $178.24 | 274,700 | — | — |
| 2022-11-22 | $161.82 | $177.47 | 321,500 | — | — |
| 2022-11-21 | $157.50 | $172.73 | 342,800 | — | — |
| 2022-11-18 | $155.92 | $171.00 | 255,300 | — | — |
| 2022-11-17 | $155.53 | $170.57 | 281,100 | — | — |
| 2022-11-16 | $161.02 | $176.59 | 589,400 | — | — |
| 2022-11-15 | $160.69 | $176.23 | 470,800 | — | — |
| 2022-11-14 | $159.86 | $175.32 | 346,400 | — | — |
| 2022-11-11 | $165.28 | $181.26 | 378,700 | — | — |
| 2022-11-10 | $161.59 | $177.22 | 632,000 | — | — |
| 2022-11-09 | $145.98 | $160.10 | 356,500 | — | — |
| 2022-11-08 | $148.31 | $162.65 | 296,500 | — | — |
| 2022-11-07 | $146.88 | $161.08 | 339,700 | — | — |
| 2022-11-04 | $141.76 | $155.47 | 676,500 | — | — |
| 2022-11-03 | $138.33 | $151.71 | 845,500 | — | — |
| 2022-11-02 | $141.66 | $155.36 | 1,455,200 | — | — |
| 2022-11-01 | $161.90 | $177.56 | 388,300 | — | — |
| 2022-10-31 | $159.09 | $174.47 | 510,900 | — | — |
| 2022-10-28 | $162.42 | $178.13 | 354,700 | — | — |
| 2022-10-27 | $163.38 | $179.18 | 453,700 | — | — |
| 2022-10-26 | $165.79 | $181.82 | 227,000 | — | — |
| 2022-10-25 | $163.51 | $179.32 | 277,500 | — | — |
| 2022-10-24 | $159.21 | $174.61 | 323,200 | — | — |
| 2022-10-21 | $159.00 | $174.37 | 236,200 | — | — |
| 2022-10-20 | $155.03 | $170.02 | 268,200 | — | — |
| 2022-10-19 | $156.30 | $171.41 | 442,000 | — | — |
| 2022-10-18 | $164.11 | $179.98 | 282,200 | — | — |
| 2022-10-17 | $161.90 | $177.56 | 328,200 | — | — |
| 2022-10-14 | $156.63 | $171.78 | 261,900 | — | — |
| 2022-10-13 | $161.15 | $176.73 | 269,100 | — | — |
| 2022-10-12 | $160.33 | $175.83 | 299,300 | — | — |
| 2022-10-11 | $161.26 | $176.85 | 347,400 | — | — |
| 2022-10-10 | $160.74 | $176.28 | 279,700 | — | — |
| 2022-10-07 | $157.17 | $172.37 | 361,800 | — | — |
| 2022-10-06 | $163.83 | $179.67 | 333,800 | — | — |
| 2022-10-05 | $165.71 | $181.73 | 453,400 | — | — |
| 2022-10-04 | $167.99 | $184.23 | 407,800 | — | — |
| 2022-10-03 | $157.96 | $173.23 | 402,800 | — | — |
| 2022-09-30 | $151.07 | $165.68 | 454,200 | — | — |
| 2022-09-29 | $148.64 | $163.01 | 290,300 | — | — |
| 2022-09-28 | $154.88 | $169.86 | 305,200 | — | — |
| 2022-09-27 | $151.51 | $166.16 | 622,700 | — | — |
| 2022-09-26 | $151.59 | $166.25 | 509,100 | — | — |
| 2022-09-23 | $153.34 | $168.17 | 548,700 | — | — |
| 2022-09-22 | $155.92 | $171.00 | 271,600 | — | — |
| 2022-09-21 | $157.14 | $172.34 | 301,500 | — | — |
| 2022-09-20 | $160.15 | $175.64 | 382,700 | — | — |
| 2022-09-19 | $164.28 | $180.17 | 291,000 | — | — |
| 2022-09-16 | $162.73 | $178.47 | 931,300 | — | — |
| 2022-09-15 | $165.54 | $181.55 | 227,300 | — | — |
| 2022-09-14 | $166.81 | $182.94 | 334,400 | — | — |
| 2022-09-13 | $168.25 | $184.52 | 297,900 | — | — |
| 2022-09-12 | $178.35 | $195.60 | 285,700 | — | — |
| 2022-09-09 | $175.79 | $192.79 | 232,200 | — | — |
| 2022-09-08 | $173.98 | $190.80 | 219,900 | — | — |
| 2022-09-07 | $171.60 | $188.19 | 292,700 | — | — |
| 2022-09-06 | $166.14 | $182.21 | 312,500 | — | — |
| 2022-09-02 | $169.45 | $185.84 | 343,700 | — | — |
| 2022-09-01 | $171.66 | $188.26 | 322,300 | — | — |
| 2022-08-31 | $173.00 | $189.73 | 440,800 | — | — |
| 2022-08-30 | $173.39 | $190.16 | 301,600 | — | — |
| 2022-08-29 | $173.64 | $190.43 | 247,100 | — | — |
| 2022-08-26 | $176.00 | $193.02 | 264,700 | — | — |
| 2022-08-25 | $180.90 | $198.39 | 164,800 | — | — |
| 2022-08-24 | $176.73 | $193.82 | 271,100 | — | — |
| 2022-08-23 | $175.68 | $192.67 | 172,700 | — | — |
| 2022-08-22 | $174.64 | $191.53 | 256,200 | — | — |
| 2022-08-19 | $182.89 | $200.58 | 192,900 | — | — |
| 2022-08-18 | $186.95 | $205.03 | 207,900 | — | — |
| 2022-08-17 | $187.66 | $205.81 | 272,100 | — | — |
| 2022-08-16 | $186.48 | $204.51 | 281,200 | — | — |
| 2022-08-15 | $186.70 | $204.75 | 191,500 | — | — |
| 2022-08-12 | $186.23 | $204.24 | 186,800 | — | — |
| 2022-08-11 | $182.43 | $200.07 | 204,000 | — | — |
| 2022-08-10 | $180.20 | $197.62 | 327,700 | — | — |
| 2022-08-09 | $176.73 | $193.82 | 299,700 | — | — |
| 2022-08-08 | $177.35 | $194.50 | 228,300 | — | — |
| 2022-08-05 | $174.80 | $191.70 | 232,800 | — | — |
| 2022-08-04 | $174.82 | $191.72 | 352,900 | — | — |
| 2022-08-03 | $180.96 | $198.46 | 331,300 | — | — |
| 2022-08-02 | $184.20 | $202.01 | 343,900 | — | — |
| 2022-08-01 | $189.04 | $207.32 | 172,200 | — | — |
| 2022-07-29 | $190.67 | $209.11 | 198,000 | — | — |
| 2022-07-28 | $189.15 | $207.44 | 267,000 | — | — |
| 2022-07-27 | $185.44 | $203.37 | 367,000 | — | — |
| 2022-07-26 | $183.15 | $200.86 | 207,000 | — | — |
| 2022-07-25 | $185.75 | $203.71 | 259,900 | — | — |
| 2022-07-22 | $184.07 | $201.87 | 254,500 | — | — |
| 2022-07-21 | $184.38 | $202.21 | 313,400 | — | — |
| 2022-07-20 | $183.59 | $201.34 | 221,200 | — | — |
| 2022-07-19 | $180.88 | $198.37 | 290,200 | — | — |
| 2022-07-18 | $175.34 | $192.29 | 469,700 | — | — |
| 2022-07-15 | $175.00 | $191.92 | 288,500 | — | — |
| 2022-07-14 | $169.65 | $186.05 | 256,800 | — | — |
| 2022-07-13 | $172.16 | $188.81 | 327,700 | — | — |
| 2022-07-12 | $174.89 | $191.80 | 281,600 | — | — |
| 2022-07-11 | $173.45 | $190.22 | 240,800 | — | — |
| 2022-07-08 | $174.44 | $191.31 | 272,000 | — | — |
| 2022-07-07 | $175.04 | $191.97 | 270,200 | — | — |
| 2022-07-06 | $173.04 | $189.77 | 401,100 | — | — |
| 2022-07-05 | $180.63 | $198.10 | 393,100 | — | — |
| 2022-07-01 | $181.17 | $198.69 | 305,800 | — | — |
| 2022-06-30 | $174.86 | $191.77 | 675,000 | — | — |
| 2022-06-29 | $176.63 | $193.71 | 295,300 | — | — |
| 2022-06-28 | $176.86 | $193.96 | 327,500 | — | — |
| 2022-06-27 | $176.68 | $193.76 | 299,100 | — | — |
| 2022-06-24 | $175.46 | $192.43 | 433,000 | — | — |
| 2022-06-23 | $171.45 | $188.03 | 483,900 | — | — |
| 2022-06-22 | $170.44 | $186.92 | 457,000 | — | — |
| 2022-06-21 | $169.52 | $185.91 | 643,300 | — | — |
| 2022-06-17 | $167.02 | $183.17 | 1,310,100 | — | — |
| 2022-06-16 | $155.76 | $170.82 | 495,500 | — | — |
| 2022-06-15 | $166.08 | $182.14 | 735,500 | — | — |
| 2022-06-14 | $165.30 | $181.28 | 450,800 | — | — |
| 2022-06-13 | $162.45 | $178.16 | 555,100 | — | — |
| 2022-06-10 | $172.38 | $189.05 | 334,400 | — | — |
| 2022-06-09 | $177.96 | $195.17 | 286,500 | — | — |
| 2022-06-08 | $185.07 | $202.97 | 320,300 | — | — |
| 2022-06-07 | $190.28 | $208.68 | 325,400 | — | — |
| 2022-06-06 | $189.10 | $207.39 | 392,200 | — | — |
| 2022-06-03 | $188.81 | $207.07 | 308,700 | — | — |
| 2022-06-02 | $195.15 | $214.02 | 487,800 | — | — |
| 2022-06-01 | $187.63 | $205.77 | 533,400 | — | — |
| 2022-05-31 | $197.32 | $216.40 | 516,700 | — | — |
| 2022-05-27 | $201.78 | $221.29 | 321,800 | — | — |
| 2022-05-26 | $195.33 | $214.22 | 276,400 | — | — |
| 2022-05-25 | $188.59 | $206.83 | 350,400 | — | — |
| 2022-05-24 | $186.92 | $204.99 | 303,100 | — | — |
| 2022-05-23 | $189.71 | $208.05 | 331,400 | — | — |
| 2022-05-20 | $186.59 | $204.63 | 265,200 | — | — |
| 2022-05-19 | $188.78 | $207.03 | 311,900 | — | — |
| 2022-05-18 | $187.65 | $205.80 | 300,700 | — | — |
| 2022-05-17 | $198.83 | $218.06 | 276,300 | — | — |
| 2022-05-16 | $192.28 | $210.87 | 237,900 | — | — |
| 2022-05-13 | $194.07 | $212.84 | 256,700 | — | — |
| 2022-05-12 | $189.25 | $207.55 | 331,600 | — | — |
| 2022-05-11 | $190.62 | $209.05 | 469,900 | — | — |
| 2022-05-10 | $193.74 | $212.47 | 550,300 | — | — |
| 2022-05-09 | $195.59 | $214.50 | 550,000 | — | — |
| 2022-05-06 | $201.89 | $221.41 | 626,200 | — | — |
| 2022-05-05 | $209.68 | $229.96 | 361,000 | — | — |
| 2022-05-04 | $221.25 | $242.64 | 399,800 | — | — |
| 2022-05-03 | $218.85 | $240.01 | 332,300 | — | — |
| 2022-05-02 | $215.89 | $236.77 | 362,400 | — | — |
| 2022-04-29 | $218.73 | $239.88 | 357,500 | — | — |
| 2022-04-28 | $225.25 | $247.03 | 282,000 | — | — |
| 2022-04-27 | $219.04 | $240.22 | 243,400 | — | — |
| 2022-04-26 | $218.05 | $239.13 | 309,600 | — | — |
| 2022-04-25 | $224.13 | $245.80 | 341,600 | — | — |
| 2022-04-22 | $224.21 | $245.89 | 203,700 | — | — |
| 2022-04-21 | $229.05 | $251.20 | 192,300 | — | — |
| 2022-04-20 | $232.38 | $254.85 | 203,300 | — | — |
| 2022-04-19 | $230.77 | $253.08 | 216,500 | — | — |
| 2022-04-18 | $225.50 | $247.31 | 233,300 | — | — |
| 2022-04-14 | $224.90 | $246.65 | 224,800 | — | — |
| 2022-04-13 | $225.99 | $247.84 | 242,100 | — | — |
| 2022-04-12 | $222.43 | $243.94 | 256,900 | — | — |
| 2022-04-11 | $224.48 | $246.19 | 301,800 | — | — |
| 2022-04-08 | $220.16 | $241.45 | 272,300 | — | — |
| 2022-04-07 | $220.84 | $242.19 | 324,000 | — | — |
| 2022-04-06 | $228.38 | $250.46 | 488,300 | — | — |
| 2022-04-05 | $229.47 | $251.66 | 365,400 | — | — |
| 2022-04-04 | $238.48 | $261.54 | 292,800 | — | — |
| 2022-04-01 | $236.61 | $259.49 | 353,000 | — | — |
| 2022-03-31 | $239.46 | $262.62 | 277,200 | — | — |
| 2022-03-30 | $243.22 | $266.74 | 233,200 | — | — |
| 2022-03-29 | $246.06 | $269.85 | 623,800 | — | — |
| 2022-03-28 | $237.27 | $260.21 | 319,300 | — | — |
| 2022-03-25 | $235.13 | $257.87 | 230,100 | — | — |
| 2022-03-24 | $231.34 | $253.71 | 162,200 | — | — |
| 2022-03-23 | $227.41 | $249.40 | 230,100 | — | — |
| 2022-03-22 | $234.14 | $256.78 | 222,800 | — | — |
| 2022-03-21 | $229.36 | $251.54 | 242,500 | — | — |
| 2022-03-18 | $233.89 | $256.51 | 390,500 | — | — |
| 2022-03-17 | $236.36 | $259.22 | 295,100 | — | — |
| 2022-03-16 | $237.49 | $260.45 | 474,900 | — | — |
| 2022-03-15 | $223.68 | $245.31 | 298,900 | — | — |
| 2022-03-14 | $223.24 | $244.83 | 403,300 | — | — |
| 2022-03-11 | $223.60 | $245.22 | 290,800 | — | — |
| 2022-03-10 | $218.84 | $240.00 | 351,400 | — | — |
| 2022-03-09 | $221.55 | $242.97 | 245,500 | — | — |
| 2022-03-08 | $212.53 | $233.08 | 363,200 | — | — |
| 2022-03-07 | $213.63 | $234.29 | 457,700 | — | — |
| 2022-03-04 | $223.35 | $244.95 | 344,000 | — | — |
| 2022-03-03 | $239.55 | $262.71 | 443,700 | — | — |
| 2022-03-02 | $247.00 | $270.88 | 396,200 | — | — |
| 2022-03-01 | $245.76 | $269.52 | 508,000 | — | — |
| 2022-02-28 | $246.22 | $270.03 | 570,900 | — | — |
| 2022-02-25 | $243.91 | $267.50 | 422,700 | — | — |
| 2022-02-24 | $234.51 | $257.19 | 402,000 | — | — |
| 2022-02-23 | $234.77 | $257.47 | 228,100 | — | — |
| 2022-02-22 | $245.13 | $268.83 | 251,100 | — | — |
| 2022-02-18 | $242.66 | $266.12 | 256,000 | — | — |
| 2022-02-17 | $245.10 | $268.80 | 226,400 | — | — |
| 2022-02-16 | $252.50 | $276.92 | 545,400 | — | — |
| 2022-02-15 | $250.20 | $274.39 | 241,700 | — | — |
| 2022-02-14 | $244.66 | $268.32 | 232,800 | — | — |
| 2022-02-11 | $252.18 | $276.57 | 287,400 | — | — |
| 2022-02-10 | $257.35 | $282.24 | 255,900 | — | — |
| 2022-02-09 | $262.22 | $287.58 | 207,200 | — | — |
| 2022-02-08 | $253.13 | $277.61 | 373,500 | — | — |
| 2022-02-07 | $250.85 | $275.11 | 274,300 | — | — |
| 2022-02-04 | $250.56 | $274.79 | 159,300 | — | — |
| 2022-02-03 | $254.00 | $278.56 | 181,600 | — | — |
| 2022-02-02 | $254.91 | $279.56 | 253,700 | — | — |
| 2022-02-01 | $252.33 | $276.73 | 216,300 | — | — |
| 2022-01-31 | $250.79 | $275.04 | 313,700 | — | — |
| 2022-01-28 | $242.87 | $266.35 | 203,800 | — | — |
| 2022-01-27 | $237.48 | $260.44 | 221,800 | — | — |
| 2022-01-26 | $240.96 | $264.26 | 241,700 | — | — |
| 2022-01-25 | $241.00 | $264.30 | 402,300 | — | — |
| 2022-01-24 | $249.35 | $273.46 | 335,700 | — | — |
| 2022-01-21 | $245.77 | $269.54 | 306,200 | — | — |
| 2022-01-20 | $244.51 | $268.15 | 282,600 | — | — |
| 2022-01-19 | $243.28 | $266.80 | 198,800 | — | — |
| 2022-01-18 | $249.84 | $274.00 | 267,300 | — | — |
| 2022-01-14 | $254.68 | $279.31 | 199,800 | — | — |
| 2022-01-13 | $260.92 | $286.15 | 145,000 | — | — |
| 2022-01-12 | $262.45 | $287.83 | 216,400 | — | — |
| 2022-01-11 | $259.99 | $285.13 | 215,000 | — | — |
| 2022-01-10 | $252.90 | $277.35 | 407,700 | — | — |
| 2022-01-07 | $257.63 | $282.54 | 274,400 | — | — |
| 2022-01-06 | $259.00 | $284.04 | 264,300 | — | — |
| 2022-01-05 | $262.05 | $287.39 | 247,200 | — | — |
| 2022-01-04 | $274.36 | $300.89 | 216,700 | — | — |
| 2022-01-03 | $267.83 | $293.73 | 234,800 | — | — |