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
- 1998-03-23 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 | $148.89 | $186.12 | 1,541,900 | — | — |
| 2022-12-29 | $147.97 | $184.97 | 1,431,900 | — | — |
| 2022-12-28 | $145.60 | $182.01 | 1,321,600 | — | — |
| 2022-12-27 | $148.35 | $185.45 | 1,350,000 | — | — |
| 2022-12-23 | $148.58 | $185.74 | 1,067,600 | — | — |
| 2022-12-22 | $147.22 | $184.04 | 1,837,200 | — | — |
| 2022-12-21 | $148.75 | $185.95 | 2,284,300 | — | — |
| 2022-12-20 | $150.41 | $188.02 | 1,675,400 | — | — |
| 2022-12-19 | $151.37 | $189.22 | 2,019,600 | — | — |
| 2022-12-16 | $153.79 | $192.25 | 4,943,500 | — | — |
| 2022-12-15 | $155.41 | $194.27 | 2,517,700 | — | — |
| 2022-12-14 | $159.33 | $199.17 | 2,464,700 | — | — |
| 2022-12-13 | $163.12 | $203.91 | 2,177,700 | — | — |
| 2022-12-12 | $163.17 | $203.97 | 1,554,500 | — | — |
| 2022-12-09 | $161.16 | $201.46 | 1,264,100 | — | — |
| 2022-12-08 | $160.66 | $200.84 | 1,849,600 | — | — |
| 2022-12-07 | $157.28 | $196.61 | 2,199,600 | — | — |
| 2022-12-06 | $160.47 | $200.60 | 1,898,200 | — | — |
| 2022-12-05 | $162.04 | $202.56 | 2,180,100 | — | — |
| 2022-12-02 | $165.63 | $207.05 | 1,419,300 | — | — |
| 2022-12-01 | $165.19 | $206.50 | 1,874,400 | — | — |
| 2022-11-30 | $165.35 | $206.70 | 2,662,800 | — | — |
| 2022-11-29 | $161.26 | $201.59 | 1,824,400 | — | — |
| 2022-11-28 | $158.89 | $198.62 | 1,856,400 | — | — |
| 2022-11-25 | $162.53 | $203.17 | 918,700 | — | — |
| 2022-11-23 | $161.48 | $201.86 | 1,455,700 | — | — |
| 2022-11-22 | $162.94 | $203.69 | 1,508,800 | — | — |
| 2022-11-21 | $160.53 | $200.17 | 1,322,100 | — | — |
| 2022-11-18 | $161.71 | $201.65 | 1,864,900 | — | — |
| 2022-11-17 | $159.97 | $199.48 | 1,647,100 | — | — |
| 2022-11-16 | $161.60 | $201.51 | 2,063,500 | — | — |
| 2022-11-15 | $161.77 | $201.72 | 2,003,500 | — | — |
| 2022-11-14 | $159.53 | $198.93 | 2,082,600 | — | — |
| 2022-11-11 | $163.78 | $204.23 | 2,634,300 | — | — |
| 2022-11-10 | $157.98 | $196.99 | 2,421,900 | — | — |
| 2022-11-09 | $149.57 | $186.51 | 2,136,400 | — | — |
| 2022-11-08 | $150.50 | $187.67 | 1,760,100 | — | — |
| 2022-11-07 | $148.35 | $184.99 | 2,039,600 | — | — |
| 2022-11-04 | $148.96 | $185.75 | 3,342,900 | — | — |
| 2022-11-03 | $146.48 | $182.65 | 2,929,800 | — | — |
| 2022-11-02 | $152.99 | $190.77 | 2,596,000 | — | — |
| 2022-11-01 | $160.07 | $199.60 | 1,573,600 | — | — |
| 2022-10-31 | $160.11 | $199.65 | 2,493,000 | — | — |
| 2022-10-28 | $159.65 | $199.08 | 1,796,900 | — | — |
| 2022-10-27 | $156.25 | $194.84 | 1,624,700 | — | — |
| 2022-10-26 | $155.04 | $193.33 | 2,464,400 | — | — |
| 2022-10-25 | $155.43 | $193.81 | 1,697,100 | — | — |
| 2022-10-24 | $154.98 | $193.25 | 1,967,900 | — | — |
| 2022-10-21 | $153.49 | $191.40 | 2,339,400 | — | — |
| 2022-10-20 | $147.52 | $183.95 | 1,408,200 | — | — |
| 2022-10-19 | $149.99 | $187.03 | 1,173,800 | — | — |
| 2022-10-18 | $149.99 | $187.03 | 1,870,900 | — | — |
| 2022-10-17 | $147.85 | $184.36 | 2,060,000 | — | — |
| 2022-10-14 | $143.53 | $178.98 | 2,076,000 | — | — |
| 2022-10-13 | $143.22 | $178.59 | 2,398,500 | — | — |
| 2022-10-12 | $141.87 | $176.91 | 1,855,500 | — | — |
| 2022-10-11 | $138.79 | $173.07 | 1,873,800 | — | — |
| 2022-10-10 | $140.50 | $175.20 | 1,509,100 | — | — |
| 2022-10-07 | $141.50 | $176.44 | 2,409,100 | — | — |
| 2022-10-06 | $144.07 | $179.65 | 1,653,300 | — | — |
| 2022-10-05 | $147.18 | $183.53 | 1,489,000 | — | — |
| 2022-10-04 | $147.56 | $184.00 | 2,128,600 | — | — |
| 2022-10-03 | $140.80 | $175.57 | 2,107,000 | — | — |
| 2022-09-30 | $140.14 | $174.75 | 2,100,800 | — | — |
| 2022-09-29 | $140.51 | $175.21 | 1,871,000 | — | — |
| 2022-09-28 | $143.82 | $179.34 | 2,085,100 | — | — |
| 2022-09-27 | $138.68 | $172.93 | 2,251,200 | — | — |
| 2022-09-26 | $136.22 | $169.86 | 1,946,900 | — | — |
| 2022-09-23 | $137.48 | $171.43 | 2,414,600 | — | — |
| 2022-09-22 | $140.11 | $174.71 | 3,542,500 | — | — |
| 2022-09-21 | $148.17 | $184.76 | 3,281,200 | — | — |
| 2022-09-20 | $157.01 | $195.79 | 2,102,900 | — | — |
| 2022-09-19 | $157.36 | $196.22 | 1,972,600 | — | — |
| 2022-09-16 | $154.92 | $193.18 | 3,370,000 | — | — |
| 2022-09-15 | $162.51 | $202.64 | 1,862,700 | — | — |
| 2022-09-14 | $162.54 | $202.68 | 1,790,000 | — | — |
| 2022-09-13 | $157.88 | $196.87 | 2,261,000 | — | — |
| 2022-09-12 | $163.78 | $204.23 | 1,602,100 | — | — |
| 2022-09-09 | $162.36 | $202.46 | 1,392,400 | — | — |
| 2022-09-08 | $159.40 | $198.77 | 1,690,800 | — | — |
| 2022-09-07 | $157.60 | $196.52 | 2,240,900 | — | — |
| 2022-09-06 | $152.37 | $190.00 | 1,680,800 | — | — |
| 2022-09-02 | $154.23 | $192.32 | 1,855,000 | — | — |
| 2022-09-01 | $153.95 | $191.97 | 2,297,000 | — | — |
| 2022-08-31 | $153.74 | $191.71 | 2,241,900 | — | — |
| 2022-08-30 | $153.34 | $191.21 | 1,987,500 | — | — |
| 2022-08-29 | $155.72 | $194.18 | 1,555,500 | — | — |
| 2022-08-26 | $156.69 | $195.39 | 1,747,700 | — | — |
| 2022-08-25 | $162.67 | $202.84 | 1,274,100 | — | — |
| 2022-08-24 | $159.93 | $199.43 | 1,892,300 | — | — |
| 2022-08-23 | $158.64 | $197.82 | 1,423,800 | — | — |
| 2022-08-22 | $157.92 | $196.92 | 1,417,900 | — | — |
| 2022-08-19 | $161.38 | $201.23 | 1,401,900 | — | — |
| 2022-08-18 | $165.05 | $205.81 | 1,093,200 | — | — |
| 2022-08-17 | $163.57 | $203.97 | 1,452,000 | — | — |
| 2022-08-16 | $166.24 | $206.92 | 1,869,600 | — | — |
| 2022-08-15 | $163.18 | $203.11 | 1,304,900 | — | — |
| 2022-08-12 | $164.07 | $204.22 | 1,610,200 | — | — |
| 2022-08-11 | $161.13 | $200.56 | 1,324,400 | — | — |
| 2022-08-10 | $161.24 | $200.70 | 1,480,500 | — | — |
| 2022-08-09 | $158.79 | $197.65 | 1,499,500 | — | — |
| 2022-08-08 | $158.27 | $197.00 | 1,444,800 | — | — |
| 2022-08-05 | $157.01 | $195.43 | 2,146,100 | — | — |
| 2022-08-04 | $158.99 | $197.90 | 1,337,600 | — | — |
| 2022-08-03 | $159.34 | $198.33 | 1,791,100 | — | — |
| 2022-08-02 | $158.24 | $196.96 | 3,114,000 | — | — |
| 2022-08-01 | $159.57 | $198.62 | 2,051,000 | — | — |
| 2022-07-29 | $158.82 | $197.68 | 1,937,000 | — | — |
| 2022-07-28 | $158.09 | $196.78 | 1,708,600 | — | — |
| 2022-07-27 | $157.60 | $196.17 | 2,660,100 | — | — |
| 2022-07-26 | $151.04 | $188.00 | 2,032,500 | — | — |
| 2022-07-25 | $152.99 | $190.43 | 1,543,200 | — | — |
| 2022-07-22 | $150.91 | $187.84 | 2,259,700 | — | — |
| 2022-07-21 | $151.00 | $187.95 | 1,777,400 | — | — |
| 2022-07-20 | $152.60 | $189.94 | 1,932,200 | — | — |
| 2022-07-19 | $150.92 | $187.85 | 2,531,000 | — | — |
| 2022-07-18 | $144.59 | $179.97 | 2,028,500 | — | — |
| 2022-07-15 | $143.35 | $178.43 | 2,072,300 | — | — |
| 2022-07-14 | $140.78 | $175.23 | 2,398,100 | — | — |
| 2022-07-13 | $140.80 | $175.26 | 2,337,100 | — | — |
| 2022-07-12 | $139.12 | $173.16 | 1,691,700 | — | — |
| 2022-07-11 | $137.76 | $171.47 | 2,161,700 | — | — |
| 2022-07-08 | $137.80 | $171.52 | 1,631,400 | — | — |
| 2022-07-07 | $138.68 | $172.62 | 2,017,100 | — | — |
| 2022-07-06 | $135.65 | $168.84 | 1,880,400 | — | — |
| 2022-07-05 | $138.69 | $172.63 | 2,367,000 | — | — |
| 2022-07-01 | $139.18 | $173.24 | 2,039,900 | — | — |
| 2022-06-30 | $136.01 | $169.29 | 3,379,200 | — | — |
| 2022-06-29 | $137.73 | $171.43 | 2,621,600 | — | — |
| 2022-06-28 | $138.69 | $172.63 | 2,241,100 | — | — |
| 2022-06-27 | $140.19 | $174.50 | 2,056,500 | — | — |
| 2022-06-24 | $139.39 | $173.50 | 3,075,900 | — | — |
| 2022-06-23 | $133.06 | $165.62 | 3,285,700 | — | — |
| 2022-06-22 | $136.46 | $169.85 | 4,112,900 | — | — |
| 2022-06-21 | $141.58 | $176.23 | 3,357,100 | — | — |
| 2022-06-17 | $145.23 | $180.77 | 3,277,500 | — | — |
| 2022-06-16 | $145.16 | $180.68 | 2,610,900 | — | — |
| 2022-06-15 | $154.80 | $192.68 | 2,051,200 | — | — |
| 2022-06-14 | $152.22 | $189.47 | 2,667,200 | — | — |
| 2022-06-13 | $152.10 | $189.32 | 4,029,800 | — | — |
| 2022-06-10 | $159.87 | $198.99 | 2,736,300 | — | — |
| 2022-06-09 | $167.65 | $208.68 | 1,449,300 | — | — |
| 2022-06-08 | $173.19 | $215.57 | 1,693,500 | — | — |
| 2022-06-07 | $177.18 | $220.54 | 1,336,400 | — | — |
| 2022-06-06 | $177.61 | $221.07 | 1,394,700 | — | — |
| 2022-06-03 | $174.65 | $217.39 | 1,370,300 | — | — |
| 2022-06-02 | $174.42 | $217.10 | 1,749,800 | — | — |
| 2022-06-01 | $170.59 | $212.33 | 1,729,700 | — | — |
| 2022-05-31 | $171.58 | $213.57 | 2,224,800 | — | — |
| 2022-05-27 | $172.56 | $214.79 | 2,387,200 | — | — |
| 2022-05-26 | $170.17 | $211.81 | 3,693,100 | — | — |
| 2022-05-25 | $159.55 | $198.59 | 3,079,800 | — | — |
| 2022-05-24 | $152.64 | $189.99 | 2,303,600 | — | — |
| 2022-05-23 | $157.96 | $196.61 | 1,832,300 | — | — |
| 2022-05-20 | $155.23 | $193.22 | 2,105,800 | — | — |
| 2022-05-19 | $156.94 | $195.34 | 2,228,000 | — | — |
| 2022-05-18 | $154.02 | $191.71 | 3,748,400 | — | — |
| 2022-05-17 | $164.86 | $205.20 | 2,302,300 | — | — |
| 2022-05-16 | $162.33 | $202.05 | 2,367,900 | — | — |
| 2022-05-13 | $166.40 | $207.12 | 2,772,300 | — | — |
| 2022-05-12 | $163.34 | $202.94 | 2,619,600 | — | — |
| 2022-05-11 | $166.96 | $207.43 | 2,973,800 | — | — |
| 2022-05-10 | $168.09 | $208.84 | 2,594,500 | — | — |
| 2022-05-09 | $163.85 | $203.57 | 4,058,300 | — | — |
| 2022-05-06 | $172.52 | $214.34 | 2,764,100 | — | — |
| 2022-05-05 | $177.66 | $220.73 | 3,174,400 | — | — |
| 2022-05-04 | $181.24 | $225.18 | 4,283,900 | — | — |
| 2022-05-03 | $173.04 | $214.99 | 4,135,800 | — | — |
| 2022-05-02 | $178.14 | $221.33 | 2,590,000 | — | — |
| 2022-04-29 | $177.52 | $220.55 | 2,605,500 | — | — |
| 2022-04-28 | $184.56 | $229.30 | 2,335,500 | — | — |
| 2022-04-27 | $180.20 | $223.88 | 1,808,900 | — | — |
| 2022-04-26 | $177.25 | $220.22 | 2,085,100 | — | — |
| 2022-04-25 | $182.48 | $226.72 | 2,368,300 | — | — |
| 2022-04-22 | $179.49 | $223.00 | 1,872,900 | — | — |
| 2022-04-21 | $184.17 | $228.82 | 2,905,600 | — | — |
| 2022-04-20 | $190.30 | $236.43 | 3,500,700 | — | — |
| 2022-04-19 | $188.78 | $234.54 | 2,775,100 | — | — |
| 2022-04-18 | $183.15 | $227.55 | 2,961,100 | — | — |
| 2022-04-14 | $180.51 | $224.27 | 3,631,700 | — | — |
| 2022-04-13 | $175.54 | $218.09 | 3,343,800 | — | — |
| 2022-04-12 | $163.24 | $202.81 | 1,549,700 | — | — |
| 2022-04-11 | $162.45 | $201.83 | 1,402,500 | — | — |
| 2022-04-08 | $163.86 | $203.58 | 1,522,400 | — | — |
| 2022-04-07 | $164.66 | $204.58 | 2,608,600 | — | — |
| 2022-04-06 | $166.17 | $206.45 | 2,180,100 | — | — |
| 2022-04-05 | $174.00 | $216.18 | 1,545,100 | — | — |
| 2022-04-04 | $174.65 | $216.99 | 1,394,900 | — | — |
| 2022-04-01 | $173.68 | $215.78 | 1,900,400 | — | — |
| 2022-03-31 | $175.75 | $218.36 | 2,368,900 | — | — |
| 2022-03-30 | $176.45 | $219.23 | 2,285,200 | — | — |
| 2022-03-29 | $178.32 | $221.55 | 2,200,900 | — | — |
| 2022-03-28 | $171.56 | $213.15 | 1,215,600 | — | — |
| 2022-03-25 | $171.52 | $213.10 | 1,427,600 | — | — |
| 2022-03-24 | $171.98 | $213.67 | 1,795,800 | — | — |
| 2022-03-23 | $167.65 | $208.29 | 2,709,100 | — | — |
| 2022-03-22 | $170.57 | $211.92 | 2,004,100 | — | — |
| 2022-03-21 | $169.95 | $211.15 | 1,770,400 | — | — |
| 2022-03-18 | $171.19 | $212.69 | 3,542,300 | — | — |
| 2022-03-17 | $171.24 | $212.75 | 1,582,300 | — | — |
| 2022-03-16 | $172.29 | $214.06 | 2,300,300 | — | — |
| 2022-03-15 | $166.40 | $206.74 | 2,297,300 | — | — |
| 2022-03-14 | $161.76 | $200.97 | 1,917,600 | — | — |
| 2022-03-11 | $161.64 | $200.83 | 2,316,300 | — | — |
| 2022-03-10 | $162.56 | $201.97 | 2,573,300 | — | — |
| 2022-03-09 | $159.47 | $198.13 | 3,509,600 | — | — |
| 2022-03-08 | $152.79 | $189.83 | 4,939,400 | — | — |
| 2022-03-07 | $148.06 | $183.95 | 3,769,100 | — | — |
| 2022-03-04 | $159.28 | $197.89 | 2,858,200 | — | — |
| 2022-03-03 | $165.47 | $205.58 | 2,444,900 | — | — |
| 2022-03-02 | $168.23 | $209.01 | 2,159,600 | — | — |
| 2022-03-01 | $164.91 | $204.89 | 2,886,100 | — | — |
| 2022-02-28 | $170.14 | $211.39 | 2,574,400 | — | — |
| 2022-02-25 | $174.37 | $216.64 | 2,805,800 | — | — |
| 2022-02-24 | $168.75 | $209.66 | 4,332,700 | — | — |
| 2022-02-23 | $167.97 | $208.69 | 3,494,800 | — | — |
| 2022-02-22 | $173.12 | $215.09 | 2,744,000 | — | — |
| 2022-02-18 | $174.92 | $217.32 | 2,882,400 | — | — |
| 2022-02-17 | $178.17 | $221.36 | 3,356,300 | — | — |
| 2022-02-16 | $183.26 | $227.69 | 3,263,800 | — | — |
| 2022-02-15 | $181.20 | $225.13 | 4,264,300 | — | — |
| 2022-02-14 | $171.33 | $212.86 | 2,675,200 | — | — |
| 2022-02-11 | $169.88 | $211.06 | 2,819,100 | — | — |
| 2022-02-10 | $174.68 | $217.03 | 2,122,100 | — | — |
| 2022-02-09 | $173.53 | $215.60 | 2,100,300 | — | — |
| 2022-02-08 | $171.55 | $213.14 | 2,553,000 | — | — |
| 2022-02-07 | $166.04 | $206.29 | 2,003,300 | — | — |
| 2022-02-04 | $162.74 | $202.19 | 2,204,700 | — | — |
| 2022-02-03 | $162.01 | $201.28 | 2,920,000 | — | — |
| 2022-02-02 | $160.87 | $199.87 | 3,912,500 | — | — |
| 2022-02-01 | $163.02 | $202.54 | 1,755,100 | — | — |
| 2022-01-31 | $161.12 | $200.18 | 1,972,100 | — | — |
| 2022-01-28 | $159.38 | $198.02 | 1,930,400 | — | — |
| 2022-01-27 | $153.71 | $190.97 | 2,184,100 | — | — |
| 2022-01-26 | $158.73 | $197.21 | 2,345,800 | — | — |
| 2022-01-25 | $157.03 | $195.10 | 2,197,200 | — | — |
| 2022-01-24 | $155.74 | $193.49 | 3,537,700 | — | — |
| 2022-01-21 | $156.99 | $195.05 | 4,745,500 | — | — |
| 2022-01-20 | $156.70 | $194.69 | 2,160,400 | — | — |
| 2022-01-19 | $154.20 | $191.58 | 2,396,300 | — | — |
| 2022-01-18 | $159.51 | $198.18 | 2,087,600 | — | — |
| 2022-01-14 | $162.80 | $202.27 | 1,886,400 | — | — |
| 2022-01-13 | $164.51 | $204.39 | 1,619,700 | — | — |
| 2022-01-12 | $164.86 | $204.83 | 1,606,400 | — | — |
| 2022-01-11 | $165.20 | $205.25 | 2,141,100 | — | — |
| 2022-01-10 | $162.05 | $201.33 | 2,228,400 | — | — |
| 2022-01-07 | $166.66 | $207.06 | 1,508,800 | — | — |
| 2022-01-06 | $165.22 | $205.27 | 1,421,600 | — | — |
| 2022-01-05 | $164.37 | $204.22 | 1,656,700 | — | — |
| 2022-01-04 | $168.01 | $208.74 | 2,131,600 | — | — |
| 2022-01-03 | $163.91 | $203.65 | 1,836,800 | — | — |