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
- 2003-11-25 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 | $175.03 | $211.99 | 194,200 | — | — |
| 2022-12-29 | $176.54 | $213.81 | 159,000 | — | — |
| 2022-12-28 | $173.33 | $209.93 | 194,300 | — | — |
| 2022-12-27 | $176.75 | $214.07 | 257,100 | — | — |
| 2022-12-23 | $175.96 | $213.11 | 214,100 | — | — |
| 2022-12-22 | $173.67 | $210.34 | 354,800 | — | — |
| 2022-12-21 | $175.87 | $213.00 | 395,300 | — | — |
| 2022-12-20 | $172.10 | $208.44 | 379,300 | — | — |
| 2022-12-19 | $169.99 | $205.88 | 394,800 | — | — |
| 2022-12-16 | $177.78 | $215.32 | 1,141,100 | — | — |
| 2022-12-15 | $174.59 | $211.45 | 322,400 | — | — |
| 2022-12-14 | $181.54 | $219.87 | 414,700 | — | — |
| 2022-12-13 | $180.16 | $218.20 | 456,600 | — | — |
| 2022-12-12 | $184.30 | $223.21 | 339,200 | — | — |
| 2022-12-09 | $181.97 | $220.39 | 360,700 | — | — |
| 2022-12-08 | $181.91 | $220.32 | 407,000 | — | — |
| 2022-12-07 | $181.88 | $220.28 | 416,800 | — | — |
| 2022-12-06 | $179.72 | $217.67 | 571,800 | — | — |
| 2022-12-05 | $181.38 | $219.68 | 495,900 | — | — |
| 2022-12-02 | $183.28 | $221.98 | 383,100 | — | — |
| 2022-12-01 | $184.20 | $223.09 | 887,600 | — | — |
| 2022-11-30 | $189.56 | $229.58 | 7,328,100 | — | — |
| 2022-11-29 | $187.61 | $227.22 | 2,253,600 | — | — |
| 2022-11-28 | $174.63 | $211.50 | 363,100 | — | — |
| 2022-11-25 | $175.15 | $212.13 | 112,500 | — | — |
| 2022-11-23 | $174.14 | $210.91 | 181,500 | — | — |
| 2022-11-22 | $173.04 | $209.57 | 299,100 | — | — |
| 2022-11-21 | $169.52 | $205.31 | 353,600 | — | — |
| 2022-11-18 | $170.95 | $207.04 | 267,200 | — | — |
| 2022-11-17 | $170.48 | $206.47 | 398,700 | — | — |
| 2022-11-16 | $169.07 | $204.77 | 549,900 | — | — |
| 2022-11-15 | $170.58 | $206.60 | 447,200 | — | — |
| 2022-11-14 | $168.24 | $203.76 | 461,600 | — | — |
| 2022-11-11 | $168.23 | $203.75 | 614,300 | — | — |
| 2022-11-10 | $162.69 | $197.04 | 313,900 | — | — |
| 2022-11-09 | $158.94 | $191.41 | 579,400 | — | — |
| 2022-11-08 | $167.45 | $201.66 | 862,800 | — | — |
| 2022-11-07 | $155.00 | $186.66 | 885,500 | — | — |
| 2022-11-04 | $155.50 | $187.27 | 1,094,100 | — | — |
| 2022-11-03 | $164.41 | $198.00 | 576,200 | — | — |
| 2022-11-02 | $170.81 | $205.70 | 563,400 | — | — |
| 2022-11-01 | $176.36 | $212.39 | 427,700 | — | — |
| 2022-10-31 | $171.30 | $206.29 | 956,600 | — | — |
| 2022-10-28 | $180.98 | $217.95 | 598,400 | — | — |
| 2022-10-27 | $178.50 | $214.96 | 556,400 | — | — |
| 2022-10-26 | $185.52 | $223.42 | 481,900 | — | — |
| 2022-10-25 | $191.18 | $230.23 | 408,800 | — | — |
| 2022-10-24 | $185.95 | $223.94 | 281,000 | — | — |
| 2022-10-21 | $184.18 | $221.80 | 212,400 | — | — |
| 2022-10-20 | $181.84 | $218.99 | 315,700 | — | — |
| 2022-10-19 | $182.96 | $220.33 | 325,300 | — | — |
| 2022-10-18 | $184.94 | $222.72 | 495,800 | — | — |
| 2022-10-17 | $177.42 | $213.66 | 375,700 | — | — |
| 2022-10-14 | $172.20 | $207.38 | 308,100 | — | — |
| 2022-10-13 | $175.40 | $211.23 | 419,500 | — | — |
| 2022-10-12 | $168.84 | $203.33 | 338,300 | — | — |
| 2022-10-11 | $171.09 | $206.04 | 339,600 | — | — |
| 2022-10-10 | $172.33 | $207.53 | 373,200 | — | — |
| 2022-10-07 | $173.39 | $208.81 | 406,000 | — | — |
| 2022-10-06 | $176.20 | $212.19 | 294,700 | — | — |
| 2022-10-05 | $178.38 | $214.82 | 297,000 | — | — |
| 2022-10-04 | $178.68 | $215.18 | 373,300 | — | — |
| 2022-10-03 | $172.74 | $208.03 | 454,800 | — | — |
| 2022-09-30 | $166.85 | $200.93 | 324,400 | — | — |
| 2022-09-29 | $166.73 | $200.79 | 181,800 | — | — |
| 2022-09-28 | $170.44 | $205.26 | 259,300 | — | — |
| 2022-09-27 | $168.48 | $202.90 | 220,300 | — | — |
| 2022-09-26 | $170.04 | $204.78 | 358,700 | — | — |
| 2022-09-23 | $175.88 | $211.81 | 276,900 | — | — |
| 2022-09-22 | $179.51 | $216.18 | 426,300 | — | — |
| 2022-09-21 | $187.86 | $226.24 | 218,000 | — | — |
| 2022-09-20 | $191.29 | $230.37 | 291,800 | — | — |
| 2022-09-19 | $191.96 | $231.17 | 223,900 | — | — |
| 2022-09-16 | $190.86 | $229.85 | 703,000 | — | — |
| 2022-09-15 | $192.52 | $231.85 | 233,200 | — | — |
| 2022-09-14 | $191.22 | $230.28 | 284,800 | — | — |
| 2022-09-13 | $193.20 | $232.67 | 266,400 | — | — |
| 2022-09-12 | $198.46 | $239.00 | 288,400 | — | — |
| 2022-09-09 | $195.37 | $235.28 | 258,500 | — | — |
| 2022-09-08 | $190.17 | $229.02 | 253,900 | — | — |
| 2022-09-07 | $188.14 | $226.57 | 194,400 | — | — |
| 2022-09-06 | $188.37 | $226.85 | 266,600 | — | — |
| 2022-09-02 | $191.31 | $230.39 | 192,400 | — | — |
| 2022-09-01 | $190.86 | $229.85 | 223,400 | — | — |
| 2022-08-31 | $191.32 | $230.40 | 230,800 | — | — |
| 2022-08-30 | $190.33 | $229.21 | 265,300 | — | — |
| 2022-08-29 | $193.23 | $232.70 | 335,400 | — | — |
| 2022-08-26 | $191.85 | $231.04 | 196,400 | — | — |
| 2022-08-25 | $194.91 | $234.73 | 179,100 | — | — |
| 2022-08-24 | $192.43 | $231.74 | 208,000 | — | — |
| 2022-08-23 | $193.58 | $233.12 | 257,100 | — | — |
| 2022-08-22 | $194.07 | $233.71 | 228,600 | — | — |
| 2022-08-19 | $197.98 | $238.42 | 212,300 | — | — |
| 2022-08-18 | $200.34 | $241.27 | 206,300 | — | — |
| 2022-08-17 | $200.38 | $241.31 | 286,000 | — | — |
| 2022-08-16 | $202.16 | $243.46 | 306,800 | — | — |
| 2022-08-15 | $199.26 | $239.96 | 504,100 | — | — |
| 2022-08-12 | $201.81 | $243.04 | 311,100 | — | — |
| 2022-08-11 | $201.99 | $243.25 | 419,100 | — | — |
| 2022-08-10 | $198.00 | $238.45 | 211,300 | — | — |
| 2022-08-09 | $196.25 | $235.26 | 271,200 | — | — |
| 2022-08-08 | $195.84 | $234.76 | 263,900 | — | — |
| 2022-08-05 | $194.03 | $232.59 | 347,300 | — | — |
| 2022-08-04 | $195.23 | $234.03 | 362,200 | — | — |
| 2022-08-03 | $190.44 | $228.29 | 422,200 | — | — |
| 2022-08-02 | $187.48 | $224.74 | 193,700 | — | — |
| 2022-08-01 | $188.55 | $226.03 | 270,600 | — | — |
| 2022-07-29 | $188.37 | $225.81 | 391,700 | — | — |
| 2022-07-28 | $192.78 | $231.10 | 329,700 | — | — |
| 2022-07-27 | $185.26 | $222.08 | 199,800 | — | — |
| 2022-07-26 | $182.13 | $218.33 | 139,500 | — | — |
| 2022-07-25 | $184.27 | $220.89 | 196,000 | — | — |
| 2022-07-22 | $182.66 | $218.96 | 222,900 | — | — |
| 2022-07-21 | $182.89 | $219.24 | 237,900 | — | — |
| 2022-07-20 | $180.49 | $216.36 | 307,400 | — | — |
| 2022-07-19 | $175.78 | $210.72 | 368,200 | — | — |
| 2022-07-18 | $170.43 | $204.30 | 260,600 | — | — |
| 2022-07-15 | $169.91 | $203.68 | 248,300 | — | — |
| 2022-07-14 | $163.87 | $196.44 | 277,500 | — | — |
| 2022-07-13 | $167.46 | $200.74 | 289,100 | — | — |
| 2022-07-12 | $167.91 | $201.28 | 260,500 | — | — |
| 2022-07-11 | $166.01 | $199.01 | 245,900 | — | — |
| 2022-07-08 | $166.98 | $200.17 | 246,800 | — | — |
| 2022-07-07 | $167.73 | $201.07 | 400,000 | — | — |
| 2022-07-06 | $163.27 | $195.72 | 282,000 | — | — |
| 2022-07-05 | $164.58 | $197.29 | 394,000 | — | — |
| 2022-07-01 | $168.53 | $202.03 | 375,500 | — | — |
| 2022-06-30 | $162.88 | $195.25 | 390,500 | — | — |
| 2022-06-29 | $164.34 | $197.00 | 245,600 | — | — |
| 2022-06-28 | $166.32 | $199.38 | 392,800 | — | — |
| 2022-06-27 | $166.98 | $200.17 | 279,900 | — | — |
| 2022-06-24 | $164.35 | $197.02 | 420,200 | — | — |
| 2022-06-23 | $160.43 | $192.32 | 351,100 | — | — |
| 2022-06-22 | $159.85 | $191.62 | 335,600 | — | — |
| 2022-06-21 | $160.10 | $191.92 | 417,600 | — | — |
| 2022-06-17 | $160.35 | $192.22 | 399,400 | — | — |
| 2022-06-16 | $159.70 | $191.44 | 386,300 | — | — |
| 2022-06-15 | $166.79 | $199.94 | 276,800 | — | — |
| 2022-06-14 | $165.19 | $198.02 | 314,900 | — | — |
| 2022-06-13 | $160.25 | $192.10 | 312,800 | — | — |
| 2022-06-10 | $167.28 | $200.53 | 247,700 | — | — |
| 2022-06-09 | $171.57 | $205.67 | 156,100 | — | — |
| 2022-06-08 | $172.66 | $206.98 | 166,400 | — | — |
| 2022-06-07 | $176.49 | $211.57 | 200,200 | — | — |
| 2022-06-06 | $175.00 | $209.78 | 277,200 | — | — |
| 2022-06-03 | $175.81 | $210.75 | 340,100 | — | — |
| 2022-06-02 | $176.08 | $211.08 | 447,300 | — | — |
| 2022-06-01 | $175.41 | $210.27 | 273,000 | — | — |
| 2022-05-31 | $175.22 | $210.05 | 277,000 | — | — |
| 2022-05-27 | $176.70 | $211.82 | 230,100 | — | — |
| 2022-05-26 | $171.21 | $205.24 | 418,800 | — | — |
| 2022-05-25 | $165.86 | $198.83 | 643,100 | — | — |
| 2022-05-24 | $160.43 | $192.32 | 853,700 | — | — |
| 2022-05-23 | $175.36 | $210.21 | 283,100 | — | — |
| 2022-05-20 | $174.00 | $208.58 | 462,600 | — | — |
| 2022-05-19 | $174.78 | $209.52 | 284,100 | — | — |
| 2022-05-18 | $172.86 | $207.22 | 393,000 | — | — |
| 2022-05-17 | $178.48 | $213.95 | 355,200 | — | — |
| 2022-05-16 | $171.75 | $205.89 | 244,300 | — | — |
| 2022-05-13 | $172.12 | $206.33 | 384,300 | — | — |
| 2022-05-12 | $167.41 | $200.68 | 513,400 | — | — |
| 2022-05-11 | $161.82 | $192.90 | 408,900 | — | — |
| 2022-05-10 | $160.15 | $190.91 | 502,900 | — | — |
| 2022-05-09 | $152.40 | $181.67 | 461,400 | — | — |
| 2022-05-06 | $158.41 | $188.84 | 280,900 | — | — |
| 2022-05-05 | $163.26 | $194.62 | 215,800 | — | — |
| 2022-05-04 | $166.38 | $198.34 | 183,400 | — | — |
| 2022-05-03 | $162.17 | $193.32 | 287,300 | — | — |
| 2022-05-02 | $162.87 | $194.16 | 350,900 | — | — |
| 2022-04-29 | $158.42 | $188.85 | 206,700 | — | — |
| 2022-04-28 | $162.18 | $193.33 | 215,300 | — | — |
| 2022-04-27 | $161.33 | $192.32 | 297,800 | — | — |
| 2022-04-26 | $162.34 | $193.52 | 201,000 | — | — |
| 2022-04-25 | $166.11 | $198.02 | 273,500 | — | — |
| 2022-04-22 | $169.01 | $201.47 | 367,900 | — | — |
| 2022-04-21 | $170.04 | $202.70 | 235,000 | — | — |
| 2022-04-20 | $171.87 | $204.88 | 396,800 | — | — |
| 2022-04-19 | $171.72 | $204.71 | 432,500 | — | — |
| 2022-04-18 | $170.58 | $203.35 | 245,600 | — | — |
| 2022-04-14 | $170.02 | $202.68 | 396,400 | — | — |
| 2022-04-13 | $172.92 | $206.14 | 260,000 | — | — |
| 2022-04-12 | $172.00 | $205.04 | 398,200 | — | — |
| 2022-04-11 | $171.59 | $204.55 | 360,800 | — | — |
| 2022-04-08 | $173.00 | $206.23 | 426,500 | — | — |
| 2022-04-07 | $174.79 | $208.37 | 519,000 | — | — |
| 2022-04-06 | $180.86 | $215.60 | 458,200 | — | — |
| 2022-04-05 | $184.50 | $219.94 | 379,700 | — | — |
| 2022-04-04 | $186.27 | $222.05 | 541,400 | — | — |
| 2022-04-01 | $187.02 | $222.94 | 261,500 | — | — |
| 2022-03-31 | $188.48 | $224.68 | 225,300 | — | — |
| 2022-03-30 | $188.51 | $224.72 | 409,400 | — | — |
| 2022-03-29 | $187.03 | $222.96 | 389,600 | — | — |
| 2022-03-28 | $187.02 | $222.94 | 204,900 | — | — |
| 2022-03-25 | $189.80 | $226.26 | 246,500 | — | — |
| 2022-03-24 | $189.51 | $225.91 | 155,300 | — | — |
| 2022-03-23 | $185.37 | $220.98 | 251,000 | — | — |
| 2022-03-22 | $187.53 | $223.55 | 248,500 | — | — |
| 2022-03-21 | $187.06 | $222.99 | 357,800 | — | — |
| 2022-03-18 | $188.86 | $225.14 | 687,100 | — | — |
| 2022-03-17 | $188.62 | $224.85 | 304,000 | — | — |
| 2022-03-16 | $187.72 | $223.78 | 498,500 | — | — |
| 2022-03-15 | $179.75 | $214.28 | 466,500 | — | — |
| 2022-03-14 | $175.94 | $209.74 | 422,100 | — | — |
| 2022-03-11 | $177.43 | $211.51 | 673,300 | — | — |
| 2022-03-10 | $180.73 | $215.45 | 709,700 | — | — |
| 2022-03-09 | $184.05 | $219.40 | 532,200 | — | — |
| 2022-03-08 | $184.73 | $220.21 | 396,600 | — | — |
| 2022-03-07 | $178.97 | $213.35 | 403,900 | — | — |
| 2022-03-04 | $183.19 | $218.38 | 510,600 | — | — |
| 2022-03-03 | $186.01 | $221.74 | 312,000 | — | — |
| 2022-03-02 | $189.68 | $226.12 | 389,900 | — | — |
| 2022-03-01 | $183.93 | $219.26 | 500,400 | — | — |
| 2022-02-28 | $185.05 | $220.60 | 498,300 | — | — |
| 2022-02-25 | $178.54 | $212.84 | 274,300 | — | — |
| 2022-02-24 | $171.09 | $203.95 | 336,700 | — | — |
| 2022-02-23 | $169.52 | $202.08 | 560,600 | — | — |
| 2022-02-22 | $176.70 | $210.64 | 431,700 | — | — |
| 2022-02-18 | $175.17 | $208.82 | 497,700 | — | — |
| 2022-02-17 | $179.05 | $213.44 | 257,500 | — | — |
| 2022-02-16 | $181.46 | $216.32 | 359,600 | — | — |
| 2022-02-15 | $182.37 | $217.40 | 293,900 | — | — |
| 2022-02-14 | $176.80 | $210.76 | 340,300 | — | — |
| 2022-02-11 | $178.90 | $213.26 | 265,800 | — | — |
| 2022-02-10 | $181.16 | $215.96 | 293,600 | — | — |
| 2022-02-09 | $180.80 | $214.46 | 472,800 | — | — |
| 2022-02-08 | $175.49 | $208.16 | 268,900 | — | — |
| 2022-02-07 | $172.34 | $204.42 | 363,800 | — | — |
| 2022-02-04 | $169.27 | $200.78 | 348,400 | — | — |
| 2022-02-03 | $169.86 | $201.48 | 368,500 | — | — |
| 2022-02-02 | $172.61 | $204.74 | 409,100 | — | — |
| 2022-02-01 | $169.26 | $200.77 | 507,300 | — | — |
| 2022-01-31 | $165.38 | $196.17 | 412,300 | — | — |
| 2022-01-28 | $162.42 | $192.66 | 297,900 | — | — |
| 2022-01-27 | $154.67 | $183.46 | 448,600 | — | — |
| 2022-01-26 | $158.40 | $187.89 | 353,300 | — | — |
| 2022-01-25 | $159.42 | $189.10 | 372,600 | — | — |
| 2022-01-24 | $159.53 | $189.23 | 484,200 | — | — |
| 2022-01-21 | $158.42 | $187.91 | 513,300 | — | — |
| 2022-01-20 | $155.80 | $184.80 | 425,200 | — | — |
| 2022-01-19 | $163.34 | $193.75 | 321,100 | — | — |
| 2022-01-18 | $165.19 | $195.94 | 425,100 | — | — |
| 2022-01-14 | $170.00 | $201.65 | 1,248,700 | — | — |
| 2022-01-13 | $169.93 | $201.56 | 1,332,300 | — | — |
| 2022-01-12 | $164.20 | $194.77 | 495,300 | — | — |
| 2022-01-11 | $154.74 | $183.55 | 259,700 | — | — |
| 2022-01-10 | $154.27 | $182.99 | 309,700 | — | — |
| 2022-01-07 | $155.33 | $184.25 | 281,100 | — | — |
| 2022-01-06 | $150.80 | $178.87 | 337,000 | — | — |
| 2022-01-05 | $149.14 | $176.90 | 343,000 | — | — |
| 2022-01-04 | $151.97 | $180.26 | 338,900 | — | — |
| 2022-01-03 | $153.41 | $181.97 | 268,400 | — | — |