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
- 1995-10-11 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 | $135.13 | $212.59 | 105,000 | — | — |
| 2022-12-29 | $136.58 | $214.87 | 97,100 | — | — |
| 2022-12-28 | $135.22 | $212.73 | 79,000 | — | — |
| 2022-12-27 | $137.59 | $216.46 | 96,700 | — | — |
| 2022-12-23 | $137.39 | $216.15 | 72,900 | — | — |
| 2022-12-22 | $136.10 | $214.12 | 160,900 | — | — |
| 2022-12-21 | $137.35 | $216.08 | 183,200 | — | — |
| 2022-12-20 | $134.50 | $211.60 | 179,100 | — | — |
| 2022-12-19 | $135.19 | $212.69 | 198,000 | — | — |
| 2022-12-16 | $133.89 | $210.64 | 675,100 | — | — |
| 2022-12-15 | $133.59 | $210.17 | 183,200 | — | — |
| 2022-12-14 | $138.05 | $217.18 | 173,700 | — | — |
| 2022-12-13 | $138.58 | $216.74 | 227,800 | — | — |
| 2022-12-12 | $138.31 | $216.32 | 226,900 | — | — |
| 2022-12-09 | $139.33 | $217.92 | 130,700 | — | — |
| 2022-12-08 | $141.40 | $221.15 | 91,100 | — | — |
| 2022-12-07 | $140.87 | $220.33 | 103,600 | — | — |
| 2022-12-06 | $143.71 | $224.77 | 215,500 | — | — |
| 2022-12-05 | $142.43 | $222.77 | 162,300 | — | — |
| 2022-12-02 | $145.99 | $228.33 | 108,200 | — | — |
| 2022-12-01 | $145.49 | $227.55 | 121,100 | — | — |
| 2022-11-30 | $147.30 | $230.38 | 135,900 | — | — |
| 2022-11-29 | $145.90 | $228.19 | 77,200 | — | — |
| 2022-11-28 | $145.03 | $226.83 | 84,100 | — | — |
| 2022-11-25 | $147.47 | $230.65 | 42,400 | — | — |
| 2022-11-23 | $145.67 | $227.83 | 98,700 | — | — |
| 2022-11-22 | $144.90 | $226.63 | 98,100 | — | — |
| 2022-11-21 | $144.15 | $225.46 | 132,300 | — | — |
| 2022-11-18 | $142.54 | $222.94 | 172,300 | — | — |
| 2022-11-17 | $142.79 | $223.33 | 160,900 | — | — |
| 2022-11-16 | $141.47 | $221.26 | 176,600 | — | — |
| 2022-11-15 | $138.53 | $216.67 | 139,600 | — | — |
| 2022-11-14 | $140.25 | $219.36 | 153,800 | — | — |
| 2022-11-11 | $140.17 | $219.23 | 262,000 | — | — |
| 2022-11-10 | $141.05 | $220.61 | 167,900 | — | — |
| 2022-11-09 | $136.18 | $212.99 | 106,400 | — | — |
| 2022-11-08 | $140.66 | $220.00 | 158,100 | — | — |
| 2022-11-07 | $141.41 | $221.17 | 162,500 | — | — |
| 2022-11-04 | $144.33 | $225.74 | 131,300 | — | — |
| 2022-11-03 | $140.92 | $220.40 | 125,900 | — | — |
| 2022-11-02 | $141.54 | $221.37 | 226,100 | — | — |
| 2022-11-01 | $143.25 | $224.05 | 211,800 | — | — |
| 2022-10-31 | $146.49 | $229.12 | 218,500 | — | — |
| 2022-10-28 | $145.19 | $227.08 | 175,100 | — | — |
| 2022-10-27 | $140.30 | $219.43 | 103,800 | — | — |
| 2022-10-26 | $138.90 | $217.24 | 187,800 | — | — |
| 2022-10-25 | $136.50 | $213.49 | 149,200 | — | — |
| 2022-10-24 | $135.09 | $211.29 | 171,200 | — | — |
| 2022-10-21 | $133.34 | $208.55 | 373,100 | — | — |
| 2022-10-20 | $132.43 | $207.13 | 418,500 | — | — |
| 2022-10-19 | $141.95 | $222.01 | 136,000 | — | — |
| 2022-10-18 | $142.05 | $222.17 | 133,000 | — | — |
| 2022-10-17 | $140.44 | $219.65 | 161,600 | — | — |
| 2022-10-14 | $139.58 | $218.31 | 140,400 | — | — |
| 2022-10-13 | $141.04 | $220.59 | 126,200 | — | — |
| 2022-10-12 | $134.74 | $210.74 | 126,500 | — | — |
| 2022-10-11 | $134.85 | $210.91 | 228,100 | — | — |
| 2022-10-10 | $134.85 | $210.91 | 146,200 | — | — |
| 2022-10-07 | $132.96 | $207.95 | 316,800 | — | — |
| 2022-10-06 | $134.32 | $210.08 | 120,700 | — | — |
| 2022-10-05 | $133.65 | $209.03 | 135,700 | — | — |
| 2022-10-04 | $135.13 | $211.35 | 171,200 | — | — |
| 2022-10-03 | $131.27 | $205.31 | 123,700 | — | — |
| 2022-09-30 | $128.14 | $200.42 | 195,300 | — | — |
| 2022-09-29 | $129.99 | $203.31 | 292,900 | — | — |
| 2022-09-28 | $130.95 | $204.81 | 203,300 | — | — |
| 2022-09-27 | $129.46 | $202.48 | 197,100 | — | — |
| 2022-09-26 | $127.69 | $199.71 | 301,700 | — | — |
| 2022-09-23 | $132.19 | $206.75 | 207,200 | — | — |
| 2022-09-22 | $132.59 | $207.38 | 205,500 | — | — |
| 2022-09-21 | $133.81 | $209.28 | 171,000 | — | — |
| 2022-09-20 | $136.13 | $212.91 | 247,400 | — | — |
| 2022-09-19 | $138.13 | $216.04 | 224,400 | — | — |
| 2022-09-16 | $135.93 | $212.60 | 463,500 | — | — |
| 2022-09-15 | $136.81 | $213.98 | 331,600 | — | — |
| 2022-09-14 | $134.20 | $208.72 | 240,500 | — | — |
| 2022-09-13 | $132.97 | $206.81 | 154,800 | — | — |
| 2022-09-12 | $134.32 | $208.91 | 128,600 | — | — |
| 2022-09-09 | $132.54 | $206.14 | 77,400 | — | — |
| 2022-09-08 | $132.40 | $205.92 | 120,100 | — | — |
| 2022-09-07 | $131.39 | $204.35 | 100,700 | — | — |
| 2022-09-06 | $128.90 | $200.48 | 159,600 | — | — |
| 2022-09-02 | $128.95 | $200.56 | 117,100 | — | — |
| 2022-09-01 | $129.55 | $201.49 | 154,800 | — | — |
| 2022-08-31 | $129.39 | $201.24 | 146,700 | — | — |
| 2022-08-30 | $130.59 | $203.11 | 130,700 | — | — |
| 2022-08-29 | $132.00 | $205.30 | 138,300 | — | — |
| 2022-08-26 | $133.50 | $207.63 | 143,200 | — | — |
| 2022-08-25 | $133.77 | $208.05 | 108,400 | — | — |
| 2022-08-24 | $131.72 | $204.86 | 163,400 | — | — |
| 2022-08-23 | $132.09 | $205.44 | 90,000 | — | — |
| 2022-08-22 | $132.44 | $205.98 | 151,400 | — | — |
| 2022-08-19 | $136.35 | $212.06 | 122,500 | — | — |
| 2022-08-18 | $137.74 | $214.23 | 54,600 | — | — |
| 2022-08-17 | $137.28 | $213.51 | 114,300 | — | — |
| 2022-08-16 | $137.34 | $213.60 | 131,800 | — | — |
| 2022-08-15 | $135.64 | $210.96 | 108,400 | — | — |
| 2022-08-12 | $134.84 | $209.72 | 104,800 | — | — |
| 2022-08-11 | $132.51 | $206.09 | 105,200 | — | — |
| 2022-08-10 | $130.72 | $203.31 | 120,200 | — | — |
| 2022-08-09 | $129.63 | $201.61 | 158,000 | — | — |
| 2022-08-08 | $127.48 | $198.27 | 171,500 | — | — |
| 2022-08-05 | $126.82 | $197.24 | 202,900 | — | — |
| 2022-08-04 | $124.89 | $194.24 | 249,500 | — | — |
| 2022-08-03 | $127.99 | $199.06 | 437,400 | — | — |
| 2022-08-02 | $131.70 | $204.83 | 266,100 | — | — |
| 2022-08-01 | $134.18 | $208.69 | 206,600 | — | — |
| 2022-07-29 | $136.47 | $212.25 | 214,700 | — | — |
| 2022-07-28 | $136.51 | $212.31 | 222,200 | — | — |
| 2022-07-27 | $140.91 | $219.16 | 180,700 | — | — |
| 2022-07-26 | $141.55 | $220.15 | 136,200 | — | — |
| 2022-07-25 | $140.51 | $218.53 | 140,700 | — | — |
| 2022-07-22 | $138.18 | $214.91 | 137,000 | — | — |
| 2022-07-21 | $139.46 | $216.90 | 189,800 | — | — |
| 2022-07-20 | $138.41 | $215.27 | 177,700 | — | — |
| 2022-07-19 | $136.96 | $213.01 | 173,900 | — | — |
| 2022-07-18 | $133.75 | $208.02 | 230,900 | — | — |
| 2022-07-15 | $136.85 | $212.84 | 234,300 | — | — |
| 2022-07-14 | $137.50 | $213.85 | 303,700 | — | — |
| 2022-07-13 | $144.91 | $225.38 | 185,200 | — | — |
| 2022-07-12 | $144.60 | $224.90 | 182,800 | — | — |
| 2022-07-11 | $145.87 | $226.87 | 116,500 | — | — |
| 2022-07-08 | $145.87 | $226.87 | 189,300 | — | — |
| 2022-07-07 | $148.00 | $230.18 | 212,000 | — | — |
| 2022-07-06 | $148.36 | $230.74 | 296,800 | — | — |
| 2022-07-05 | $146.24 | $227.45 | 130,200 | — | — |
| 2022-07-01 | $148.13 | $230.39 | 98,100 | — | — |
| 2022-06-30 | $146.25 | $227.46 | 170,700 | — | — |
| 2022-06-29 | $144.18 | $224.24 | 138,500 | — | — |
| 2022-06-28 | $144.67 | $225.00 | 177,500 | — | — |
| 2022-06-27 | $145.62 | $226.48 | 167,900 | — | — |
| 2022-06-24 | $148.00 | $230.18 | 390,000 | — | — |
| 2022-06-23 | $141.23 | $219.65 | 227,800 | — | — |
| 2022-06-22 | $140.35 | $218.29 | 104,700 | — | — |
| 2022-06-21 | $139.92 | $217.62 | 193,400 | — | — |
| 2022-06-17 | $137.51 | $213.87 | 274,200 | — | — |
| 2022-06-16 | $136.34 | $212.05 | 151,000 | — | — |
| 2022-06-15 | $140.78 | $218.95 | 195,900 | — | — |
| 2022-06-14 | $143.00 | $222.41 | 251,700 | — | — |
| 2022-06-13 | $141.27 | $219.72 | 337,800 | — | — |
| 2022-06-10 | $141.51 | $220.09 | 136,500 | — | — |
| 2022-06-09 | $142.88 | $222.22 | 129,400 | — | — |
| 2022-06-08 | $145.85 | $225.67 | 98,900 | — | — |
| 2022-06-07 | $148.23 | $229.36 | 124,000 | — | — |
| 2022-06-06 | $146.62 | $226.86 | 113,100 | — | — |
| 2022-06-03 | $145.64 | $225.35 | 94,000 | — | — |
| 2022-06-02 | $147.01 | $227.47 | 112,400 | — | — |
| 2022-06-01 | $145.61 | $225.30 | 146,700 | — | — |
| 2022-05-31 | $146.60 | $226.83 | 233,100 | — | — |
| 2022-05-27 | $148.23 | $229.36 | 151,000 | — | — |
| 2022-05-26 | $146.83 | $227.19 | 122,600 | — | — |
| 2022-05-25 | $145.08 | $224.48 | 143,600 | — | — |
| 2022-05-24 | $144.43 | $223.48 | 130,000 | — | — |
| 2022-05-23 | $144.35 | $223.35 | 159,000 | — | — |
| 2022-05-20 | $141.52 | $218.97 | 131,900 | — | — |
| 2022-05-19 | $142.70 | $220.80 | 119,000 | — | — |
| 2022-05-18 | $145.53 | $225.18 | 137,200 | — | — |
| 2022-05-17 | $148.76 | $230.18 | 263,900 | — | — |
| 2022-05-16 | $143.45 | $221.96 | 149,400 | — | — |
| 2022-05-13 | $141.99 | $219.70 | 156,400 | — | — |
| 2022-05-12 | $141.79 | $219.39 | 187,100 | — | — |
| 2022-05-11 | $141.28 | $218.60 | 174,800 | — | — |
| 2022-05-10 | $142.64 | $220.71 | 209,800 | — | — |
| 2022-05-09 | $146.84 | $227.20 | 211,400 | — | — |
| 2022-05-06 | $149.69 | $231.61 | 233,200 | — | — |
| 2022-05-05 | $149.32 | $231.04 | 303,500 | — | — |
| 2022-05-04 | $151.88 | $235.00 | 282,200 | — | — |
| 2022-05-03 | $147.37 | $228.03 | 355,200 | — | — |
| 2022-05-02 | $146.41 | $226.54 | 262,600 | — | — |
| 2022-04-29 | $146.82 | $227.17 | 174,400 | — | — |
| 2022-04-28 | $150.91 | $233.50 | 160,400 | — | — |
| 2022-04-27 | $150.22 | $232.43 | 315,000 | — | — |
| 2022-04-26 | $150.60 | $233.02 | 347,400 | — | — |
| 2022-04-25 | $152.96 | $236.67 | 314,900 | — | — |
| 2022-04-22 | $151.69 | $234.71 | 317,800 | — | — |
| 2022-04-21 | $153.30 | $237.20 | 133,400 | — | — |
| 2022-04-20 | $154.28 | $238.72 | 154,800 | — | — |
| 2022-04-19 | $151.91 | $235.05 | 152,800 | — | — |
| 2022-04-18 | $152.24 | $235.56 | 135,600 | — | — |
| 2022-04-14 | $150.62 | $233.05 | 159,300 | — | — |
| 2022-04-13 | $151.67 | $234.68 | 117,700 | — | — |
| 2022-04-12 | $151.73 | $234.77 | 146,100 | — | — |
| 2022-04-11 | $152.87 | $236.54 | 180,500 | — | — |
| 2022-04-08 | $152.34 | $235.72 | 150,300 | — | — |
| 2022-04-07 | $151.25 | $234.03 | 142,800 | — | — |
| 2022-04-06 | $151.27 | $234.06 | 208,700 | — | — |
| 2022-04-05 | $149.47 | $231.27 | 238,100 | — | — |
| 2022-04-04 | $150.10 | $232.25 | 218,500 | — | — |
| 2022-04-01 | $154.11 | $238.45 | 252,300 | — | — |
| 2022-03-31 | $149.52 | $231.35 | 153,000 | — | — |
| 2022-03-30 | $150.95 | $233.56 | 126,900 | — | — |
| 2022-03-29 | $150.54 | $232.93 | 128,100 | — | — |
| 2022-03-28 | $149.98 | $232.06 | 124,700 | — | — |
| 2022-03-25 | $149.81 | $231.80 | 87,000 | — | — |
| 2022-03-24 | $148.22 | $229.34 | 87,200 | — | — |
| 2022-03-23 | $145.78 | $225.56 | 139,300 | — | — |
| 2022-03-22 | $146.95 | $227.38 | 225,400 | — | — |
| 2022-03-21 | $148.05 | $229.08 | 123,500 | — | — |
| 2022-03-18 | $145.25 | $224.74 | 307,200 | — | — |
| 2022-03-17 | $146.45 | $226.60 | 133,100 | — | — |
| 2022-03-16 | $144.11 | $222.98 | 154,900 | — | — |
| 2022-03-15 | $142.45 | $220.41 | 129,500 | — | — |
| 2022-03-14 | $142.02 | $219.75 | 115,100 | — | — |
| 2022-03-11 | $139.48 | $215.82 | 100,800 | — | — |
| 2022-03-10 | $137.62 | $212.94 | 153,800 | — | — |
| 2022-03-09 | $139.87 | $215.26 | 148,200 | — | — |
| 2022-03-08 | $136.55 | $210.15 | 170,400 | — | — |
| 2022-03-07 | $139.52 | $214.72 | 180,300 | — | — |
| 2022-03-04 | $143.37 | $220.65 | 160,300 | — | — |
| 2022-03-03 | $141.93 | $218.43 | 108,700 | — | — |
| 2022-03-02 | $141.50 | $217.77 | 143,300 | — | — |
| 2022-03-01 | $137.11 | $211.01 | 190,600 | — | — |
| 2022-02-28 | $139.51 | $214.71 | 152,800 | — | — |
| 2022-02-25 | $141.42 | $217.65 | 157,300 | — | — |
| 2022-02-24 | $134.52 | $207.03 | 190,500 | — | — |
| 2022-02-23 | $137.18 | $211.12 | 166,100 | — | — |
| 2022-02-22 | $139.53 | $214.74 | 136,400 | — | — |
| 2022-02-18 | $139.79 | $215.14 | 185,900 | — | — |
| 2022-02-17 | $138.99 | $213.91 | 97,800 | — | — |
| 2022-02-16 | $140.68 | $216.51 | 127,200 | — | — |
| 2022-02-15 | $140.92 | $216.88 | 155,400 | — | — |
| 2022-02-14 | $140.59 | $216.37 | 138,700 | — | — |
| 2022-02-11 | $139.96 | $215.40 | 152,000 | — | — |
| 2022-02-10 | $140.15 | $215.69 | 129,900 | — | — |
| 2022-02-09 | $142.40 | $219.15 | 127,600 | — | — |
| 2022-02-08 | $144.07 | $221.72 | 193,000 | — | — |
| 2022-02-07 | $141.92 | $218.41 | 244,300 | — | — |
| 2022-02-04 | $140.85 | $216.77 | 206,000 | — | — |
| 2022-02-03 | $141.24 | $217.37 | 324,600 | — | — |
| 2022-02-02 | $134.59 | $207.13 | 458,200 | — | — |
| 2022-02-01 | $136.44 | $209.98 | 197,200 | — | — |
| 2022-01-31 | $137.96 | $212.32 | 330,600 | — | — |
| 2022-01-28 | $135.98 | $209.27 | 153,200 | — | — |
| 2022-01-27 | $132.66 | $204.16 | 147,600 | — | — |
| 2022-01-26 | $134.24 | $206.60 | 211,200 | — | — |
| 2022-01-25 | $134.89 | $207.60 | 172,800 | — | — |
| 2022-01-24 | $135.74 | $208.90 | 150,700 | — | — |
| 2022-01-21 | $133.14 | $204.90 | 175,500 | — | — |
| 2022-01-20 | $133.88 | $206.04 | 111,400 | — | — |
| 2022-01-19 | $134.08 | $206.35 | 103,100 | — | — |
| 2022-01-18 | $136.24 | $209.67 | 89,800 | — | — |
| 2022-01-14 | $139.08 | $214.04 | 140,600 | — | — |
| 2022-01-13 | $138.26 | $212.78 | 136,000 | — | — |
| 2022-01-12 | $135.37 | $208.33 | 77,800 | — | — |
| 2022-01-11 | $136.04 | $209.37 | 118,800 | — | — |
| 2022-01-10 | $135.51 | $208.55 | 80,900 | — | — |
| 2022-01-07 | $136.56 | $210.17 | 166,900 | — | — |
| 2022-01-06 | $133.95 | $206.15 | 136,900 | — | — |
| 2022-01-05 | $132.16 | $203.39 | 154,500 | — | — |
| 2022-01-04 | $133.75 | $205.84 | 137,200 | — | — |
| 2022-01-03 | $131.19 | $201.90 | 106,900 | — | — |