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
- 1997-06-04 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 | $129.58 | $129.58 | 596,400 | — | — |
| 2022-12-29 | $127.26 | $127.26 | 999,800 | — | — |
| 2022-12-28 | $126.37 | $126.37 | 475,100 | — | — |
| 2022-12-27 | $126.63 | $126.63 | 506,000 | — | — |
| 2022-12-23 | $129.95 | $129.95 | 502,700 | — | — |
| 2022-12-22 | $132.13 | $132.13 | 743,900 | — | — |
| 2022-12-21 | $131.41 | $131.41 | 1,253,100 | — | — |
| 2022-12-20 | $127.44 | $127.44 | 744,000 | — | — |
| 2022-12-19 | $123.00 | $123.00 | 1,125,600 | — | — |
| 2022-12-16 | $123.56 | $123.56 | 1,119,200 | — | — |
| 2022-12-15 | $124.65 | $124.65 | 430,900 | — | — |
| 2022-12-14 | $126.32 | $126.32 | 902,700 | — | — |
| 2022-12-13 | $122.88 | $122.88 | 666,400 | — | — |
| 2022-12-12 | $121.51 | $121.51 | 616,900 | — | — |
| 2022-12-09 | $118.36 | $118.36 | 686,100 | — | — |
| 2022-12-08 | $119.34 | $119.34 | 815,900 | — | — |
| 2022-12-07 | $119.76 | $119.76 | 611,700 | — | — |
| 2022-12-06 | $120.10 | $120.10 | 655,000 | — | — |
| 2022-12-05 | $122.96 | $122.96 | 928,600 | — | — |
| 2022-12-02 | $126.25 | $126.25 | 1,019,900 | — | — |
| 2022-12-01 | $122.98 | $122.98 | 940,300 | — | — |
| 2022-11-30 | $122.81 | $122.81 | 1,487,400 | — | — |
| 2022-11-29 | $117.10 | $117.10 | 883,500 | — | — |
| 2022-11-28 | $118.13 | $118.13 | 2,221,300 | — | — |
| 2022-11-25 | $114.57 | $114.57 | 214,700 | — | — |
| 2022-11-23 | $114.74 | $114.74 | 785,100 | — | — |
| 2022-11-22 | $111.98 | $111.98 | 902,600 | — | — |
| 2022-11-21 | $110.55 | $110.55 | 442,000 | — | — |
| 2022-11-18 | $112.00 | $112.00 | 847,500 | — | — |
| 2022-11-17 | $109.96 | $109.96 | 398,700 | — | — |
| 2022-11-16 | $109.27 | $109.27 | 754,700 | — | — |
| 2022-11-15 | $109.68 | $109.68 | 818,400 | — | — |
| 2022-11-14 | $108.23 | $108.23 | 835,600 | — | — |
| 2022-11-11 | $106.90 | $106.90 | 781,000 | — | — |
| 2022-11-10 | $106.88 | $106.88 | 1,115,300 | — | — |
| 2022-11-09 | $103.94 | $103.94 | 865,200 | — | — |
| 2022-11-08 | $105.16 | $105.16 | 1,532,300 | — | — |
| 2022-11-07 | $100.39 | $100.39 | 905,400 | — | — |
| 2022-11-04 | $103.63 | $103.63 | 1,252,000 | — | — |
| 2022-11-03 | $105.01 | $105.01 | 2,410,200 | — | — |
| 2022-11-02 | $113.42 | $113.42 | 775,000 | — | — |
| 2022-11-01 | $114.08 | $114.08 | 572,400 | — | — |
| 2022-10-31 | $114.02 | $114.02 | 972,800 | — | — |
| 2022-10-28 | $115.28 | $115.28 | 1,024,700 | — | — |
| 2022-10-27 | $111.74 | $111.74 | 1,111,400 | — | — |
| 2022-10-26 | $114.31 | $114.31 | 934,800 | — | — |
| 2022-10-25 | $112.10 | $112.10 | 914,300 | — | — |
| 2022-10-24 | $110.60 | $110.60 | 997,300 | — | — |
| 2022-10-21 | $112.70 | $112.70 | 1,202,600 | — | — |
| 2022-10-20 | $112.11 | $112.11 | 871,200 | — | — |
| 2022-10-19 | $112.25 | $112.25 | 1,374,100 | — | — |
| 2022-10-18 | $116.83 | $116.83 | 1,210,900 | — | — |
| 2022-10-17 | $114.41 | $114.41 | 988,100 | — | — |
| 2022-10-14 | $112.45 | $112.45 | 829,000 | — | — |
| 2022-10-13 | $112.97 | $112.97 | 1,173,800 | — | — |
| 2022-10-12 | $112.13 | $112.13 | 1,033,600 | — | — |
| 2022-10-11 | $108.98 | $108.98 | 1,102,900 | — | — |
| 2022-10-10 | $108.70 | $108.70 | 747,000 | — | — |
| 2022-10-07 | $111.34 | $111.34 | 1,245,600 | — | — |
| 2022-10-06 | $114.82 | $114.82 | 1,392,500 | — | — |
| 2022-10-05 | $110.62 | $110.62 | 565,700 | — | — |
| 2022-10-04 | $111.47 | $111.47 | 957,100 | — | — |
| 2022-10-03 | $109.94 | $109.94 | 636,200 | — | — |
| 2022-09-30 | $110.54 | $110.54 | 1,034,800 | — | — |
| 2022-09-29 | $109.63 | $109.63 | 896,600 | — | — |
| 2022-09-28 | $109.91 | $109.91 | 749,700 | — | — |
| 2022-09-27 | $108.33 | $108.33 | 658,800 | — | — |
| 2022-09-26 | $106.15 | $106.15 | 581,400 | — | — |
| 2022-09-23 | $108.19 | $108.19 | 846,300 | — | — |
| 2022-09-22 | $110.87 | $110.87 | 677,500 | — | — |
| 2022-09-21 | $110.14 | $110.14 | 1,024,500 | — | — |
| 2022-09-20 | $113.90 | $113.90 | 986,900 | — | — |
| 2022-09-19 | $115.25 | $115.25 | 1,349,800 | — | — |
| 2022-09-16 | $111.99 | $111.99 | 1,836,400 | — | — |
| 2022-09-15 | $110.68 | $110.68 | 1,663,200 | — | — |
| 2022-09-14 | $107.57 | $107.57 | 4,615,600 | — | — |
| 2022-09-13 | $105.16 | $105.16 | 3,070,700 | — | — |
| 2022-09-12 | $116.55 | $116.55 | 766,300 | — | — |
| 2022-09-09 | $118.44 | $118.44 | 770,000 | — | — |
| 2022-09-08 | $119.24 | $119.24 | 1,383,400 | — | — |
| 2022-09-07 | $112.90 | $112.90 | 835,800 | — | — |
| 2022-09-06 | $108.68 | $108.68 | 620,000 | — | — |
| 2022-09-02 | $109.38 | $109.38 | 644,500 | — | — |
| 2022-09-01 | $110.08 | $110.08 | 662,800 | — | — |
| 2022-08-31 | $109.38 | $109.38 | 601,700 | — | — |
| 2022-08-30 | $109.31 | $109.31 | 492,800 | — | — |
| 2022-08-29 | $110.28 | $110.28 | 606,500 | — | — |
| 2022-08-26 | $111.89 | $111.89 | 813,800 | — | — |
| 2022-08-25 | $113.81 | $113.81 | 878,300 | — | — |
| 2022-08-24 | $114.75 | $114.75 | 1,775,300 | — | — |
| 2022-08-23 | $109.09 | $109.09 | 892,900 | — | — |
| 2022-08-22 | $107.73 | $107.73 | 873,000 | — | — |
| 2022-08-19 | $107.86 | $107.86 | 774,400 | — | — |
| 2022-08-18 | $108.65 | $108.65 | 573,100 | — | — |
| 2022-08-17 | $109.00 | $109.00 | 847,500 | — | — |
| 2022-08-16 | $107.83 | $107.83 | 1,127,200 | — | — |
| 2022-08-15 | $109.04 | $109.04 | 1,243,900 | — | — |
| 2022-08-12 | $109.00 | $109.00 | 1,028,700 | — | — |
| 2022-08-11 | $109.26 | $109.26 | 1,022,200 | — | — |
| 2022-08-10 | $113.07 | $113.07 | 1,014,300 | — | — |
| 2022-08-09 | $109.10 | $109.10 | 1,999,600 | — | — |
| 2022-08-08 | $111.47 | $111.47 | 2,183,700 | — | — |
| 2022-08-05 | $106.02 | $106.02 | 1,407,700 | — | — |
| 2022-08-04 | $101.45 | $101.45 | 1,599,100 | — | — |
| 2022-08-03 | $96.11 | $96.11 | 2,391,900 | — | — |
| 2022-08-02 | $94.01 | $94.01 | 1,143,400 | — | — |
| 2022-08-01 | $91.55 | $91.55 | 829,100 | — | — |
| 2022-07-29 | $92.95 | $92.95 | 3,663,800 | — | — |
| 2022-07-28 | $85.93 | $85.93 | 379,300 | — | — |
| 2022-07-27 | $85.86 | $85.86 | 677,400 | — | — |
| 2022-07-26 | $82.54 | $82.54 | 561,100 | — | — |
| 2022-07-25 | $83.20 | $83.20 | 422,100 | — | — |
| 2022-07-22 | $83.99 | $83.99 | 572,000 | — | — |
| 2022-07-21 | $84.66 | $84.66 | 461,100 | — | — |
| 2022-07-20 | $85.45 | $85.45 | 412,600 | — | — |
| 2022-07-19 | $84.70 | $84.70 | 661,500 | — | — |
| 2022-07-18 | $84.43 | $84.43 | 810,000 | — | — |
| 2022-07-15 | $83.59 | $83.59 | 1,022,300 | — | — |
| 2022-07-14 | $82.25 | $82.25 | 742,300 | — | — |
| 2022-07-13 | $81.17 | $81.17 | 922,500 | — | — |
| 2022-07-12 | $79.11 | $79.11 | 780,300 | — | — |
| 2022-07-11 | $80.12 | $80.12 | 666,600 | — | — |
| 2022-07-08 | $80.47 | $80.47 | 1,036,500 | — | — |
| 2022-07-07 | $79.70 | $79.70 | 1,418,900 | — | — |
| 2022-07-06 | $75.97 | $75.97 | 2,522,700 | — | — |
| 2022-07-05 | $75.74 | $75.74 | 1,287,900 | — | — |
| 2022-07-01 | $75.71 | $75.71 | 884,900 | — | — |
| 2022-06-30 | $74.96 | $74.96 | 743,200 | — | — |
| 2022-06-29 | $77.07 | $77.07 | 739,900 | — | — |
| 2022-06-28 | $74.67 | $74.67 | 591,800 | — | — |
| 2022-06-27 | $76.30 | $76.30 | 973,800 | — | — |
| 2022-06-24 | $75.22 | $75.22 | 1,736,900 | — | — |
| 2022-06-23 | $71.82 | $71.82 | 597,400 | — | — |
| 2022-06-22 | $68.31 | $68.31 | 444,600 | — | — |
| 2022-06-21 | $68.57 | $68.57 | 650,700 | — | — |
| 2022-06-17 | $66.97 | $66.97 | 1,026,500 | — | — |
| 2022-06-16 | $62.69 | $62.69 | 927,000 | — | — |
| 2022-06-15 | $64.50 | $64.50 | 783,500 | — | — |
| 2022-06-14 | $64.53 | $64.53 | 800,700 | — | — |
| 2022-06-13 | $67.00 | $67.00 | 856,500 | — | — |
| 2022-06-10 | $69.15 | $69.15 | 578,000 | — | — |
| 2022-06-09 | $70.74 | $70.74 | 541,000 | — | — |
| 2022-06-08 | $72.26 | $72.26 | 512,600 | — | — |
| 2022-06-07 | $71.76 | $71.76 | 495,400 | — | — |
| 2022-06-06 | $70.01 | $70.01 | 553,100 | — | — |
| 2022-06-03 | $72.98 | $72.98 | 621,400 | — | — |
| 2022-06-02 | $72.58 | $72.58 | 424,300 | — | — |
| 2022-06-01 | $72.60 | $72.60 | 476,400 | — | — |
| 2022-05-31 | $72.82 | $72.82 | 603,800 | — | — |
| 2022-05-27 | $74.65 | $74.65 | 788,400 | — | — |
| 2022-05-26 | $70.90 | $70.90 | 596,200 | — | — |
| 2022-05-25 | $68.49 | $68.49 | 538,200 | — | — |
| 2022-05-24 | $68.84 | $68.84 | 650,500 | — | — |
| 2022-05-23 | $71.61 | $71.61 | 1,059,100 | — | — |
| 2022-05-20 | $71.13 | $71.13 | 831,400 | — | — |
| 2022-05-19 | $69.22 | $69.22 | 825,400 | — | — |
| 2022-05-18 | $68.47 | $68.47 | 699,200 | — | — |
| 2022-05-17 | $71.30 | $71.30 | 708,900 | — | — |
| 2022-05-16 | $67.53 | $67.53 | 547,100 | — | — |
| 2022-05-13 | $65.97 | $65.97 | 887,800 | — | — |
| 2022-05-12 | $63.28 | $63.28 | 937,900 | — | — |
| 2022-05-11 | $62.71 | $62.71 | 1,007,400 | — | — |
| 2022-05-10 | $65.42 | $65.42 | 1,333,700 | — | — |
| 2022-05-09 | $65.16 | $65.16 | 1,394,000 | — | — |
| 2022-05-06 | $70.16 | $70.16 | 840,900 | — | — |
| 2022-05-05 | $71.69 | $71.69 | 898,000 | — | — |
| 2022-05-04 | $72.75 | $72.75 | 943,500 | — | — |
| 2022-05-03 | $73.33 | $73.33 | 553,900 | — | — |
| 2022-05-02 | $73.78 | $73.78 | 536,200 | — | — |
| 2022-04-29 | $72.32 | $72.32 | 431,800 | — | — |
| 2022-04-28 | $74.16 | $74.16 | 447,800 | — | — |
| 2022-04-27 | $74.00 | $74.00 | 691,100 | — | — |
| 2022-04-26 | $72.81 | $72.81 | 710,600 | — | — |
| 2022-04-25 | $76.70 | $76.70 | 905,300 | — | — |
| 2022-04-22 | $76.40 | $76.40 | 655,700 | — | — |
| 2022-04-21 | $77.35 | $77.35 | 1,312,500 | — | — |
| 2022-04-20 | $81.07 | $81.07 | 453,900 | — | — |
| 2022-04-19 | $81.67 | $81.67 | 392,900 | — | — |
| 2022-04-18 | $80.02 | $80.02 | 702,100 | — | — |
| 2022-04-14 | $81.45 | $81.45 | 593,000 | — | — |
| 2022-04-13 | $83.24 | $83.24 | 403,200 | — | — |
| 2022-04-12 | $82.34 | $82.34 | 476,600 | — | — |
| 2022-04-11 | $84.34 | $84.34 | 586,600 | — | — |
| 2022-04-08 | $87.94 | $87.94 | 589,800 | — | — |
| 2022-04-07 | $88.44 | $88.44 | 807,800 | — | — |
| 2022-04-06 | $88.13 | $88.13 | 970,400 | — | — |
| 2022-04-05 | $86.67 | $86.67 | 1,000,200 | — | — |
| 2022-04-04 | $85.62 | $85.62 | 1,062,800 | — | — |
| 2022-04-01 | $82.56 | $82.56 | 546,700 | — | — |
| 2022-03-31 | $78.12 | $78.12 | 624,700 | — | — |
| 2022-03-30 | $78.59 | $78.59 | 805,300 | — | — |
| 2022-03-29 | $78.72 | $78.72 | 822,600 | — | — |
| 2022-03-28 | $76.07 | $76.07 | 772,600 | — | — |
| 2022-03-25 | $77.27 | $77.27 | 755,500 | — | — |
| 2022-03-24 | $80.44 | $80.44 | 479,000 | — | — |
| 2022-03-23 | $80.12 | $80.12 | 396,900 | — | — |
| 2022-03-22 | $82.16 | $82.16 | 589,400 | — | — |
| 2022-03-21 | $80.97 | $80.97 | 899,500 | — | — |
| 2022-03-18 | $81.04 | $81.04 | 866,700 | — | — |
| 2022-03-17 | $79.13 | $79.13 | 583,000 | — | — |
| 2022-03-16 | $76.50 | $76.50 | 582,800 | — | — |
| 2022-03-15 | $76.17 | $76.17 | 465,000 | — | — |
| 2022-03-14 | $74.54 | $74.54 | 909,500 | — | — |
| 2022-03-11 | $77.85 | $77.85 | 1,188,700 | — | — |
| 2022-03-10 | $82.29 | $82.29 | 642,200 | — | — |
| 2022-03-09 | $84.45 | $84.45 | 818,800 | — | — |
| 2022-03-08 | $83.18 | $83.18 | 839,900 | — | — |
| 2022-03-07 | $80.42 | $80.42 | 784,400 | — | — |
| 2022-03-04 | $79.36 | $79.36 | 1,117,400 | — | — |
| 2022-03-03 | $81.47 | $81.47 | 967,600 | — | — |
| 2022-03-02 | $79.56 | $79.56 | 1,166,600 | — | — |
| 2022-03-01 | $76.02 | $76.02 | 692,000 | — | — |
| 2022-02-28 | $76.61 | $76.61 | 889,200 | — | — |
| 2022-02-25 | $76.03 | $76.03 | 610,000 | — | — |
| 2022-02-24 | $75.82 | $75.82 | 913,200 | — | — |
| 2022-02-23 | $73.61 | $73.61 | 447,400 | — | — |
| 2022-02-22 | $75.04 | $75.04 | 533,900 | — | — |
| 2022-02-18 | $74.58 | $74.58 | 570,000 | — | — |
| 2022-02-17 | $76.64 | $76.64 | 678,600 | — | — |
| 2022-02-16 | $79.99 | $79.99 | 510,300 | — | — |
| 2022-02-15 | $81.35 | $81.35 | 590,700 | — | — |
| 2022-02-14 | $78.63 | $78.63 | 607,400 | — | — |
| 2022-02-11 | $80.23 | $80.23 | 713,700 | — | — |
| 2022-02-10 | $78.70 | $78.70 | 1,104,600 | — | — |
| 2022-02-09 | $78.89 | $78.89 | 696,600 | — | — |
| 2022-02-08 | $75.41 | $75.41 | 561,800 | — | — |
| 2022-02-07 | $75.95 | $75.95 | 645,500 | — | — |
| 2022-02-04 | $73.11 | $73.11 | 702,200 | — | — |
| 2022-02-03 | $69.48 | $69.48 | 489,600 | — | — |
| 2022-02-02 | $71.42 | $71.42 | 524,400 | — | — |
| 2022-02-01 | $74.25 | $74.25 | 964,500 | — | — |
| 2022-01-31 | $71.57 | $71.57 | 800,900 | — | — |
| 2022-01-28 | $69.69 | $69.69 | 662,700 | — | — |
| 2022-01-27 | $66.88 | $66.88 | 1,127,700 | — | — |
| 2022-01-26 | $70.24 | $70.24 | 1,274,800 | — | — |
| 2022-01-25 | $68.71 | $68.71 | 2,136,100 | — | — |
| 2022-01-24 | $67.30 | $67.30 | 2,422,500 | — | — |
| 2022-01-21 | $63.47 | $63.47 | 1,538,200 | — | — |
| 2022-01-20 | $64.59 | $64.59 | 1,583,900 | — | — |
| 2022-01-19 | $63.15 | $63.15 | 2,281,700 | — | — |
| 2022-01-18 | $66.12 | $66.12 | 1,865,400 | — | — |
| 2022-01-14 | $71.10 | $71.10 | 1,218,000 | — | — |
| 2022-01-13 | $72.39 | $72.39 | 901,400 | — | — |
| 2022-01-12 | $73.95 | $73.95 | 1,570,300 | — | — |
| 2022-01-11 | $76.34 | $76.34 | 1,374,600 | — | — |
| 2022-01-10 | $76.15 | $76.15 | 4,886,800 | — | — |
| 2022-01-07 | $85.50 | $85.50 | 2,664,800 | — | — |
| 2022-01-06 | $86.90 | $86.90 | 832,900 | — | — |
| 2022-01-05 | $84.09 | $84.09 | 946,700 | — | — |
| 2022-01-04 | $89.16 | $89.16 | 647,700 | — | — |
| 2022-01-03 | $90.42 | $90.42 | 411,000 | — | — |