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
- 2007-04-19 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 | $140.00 | $168.97 | 2,565,400 | — | — |
| 2022-12-29 | $139.40 | $168.25 | 2,617,300 | — | — |
| 2022-12-28 | $138.98 | $167.74 | 2,628,300 | — | — |
| 2022-12-27 | $140.99 | $170.17 | 2,784,400 | — | — |
| 2022-12-23 | $140.02 | $168.99 | 1,857,900 | — | — |
| 2022-12-22 | $139.53 | $168.40 | 4,692,300 | — | — |
| 2022-12-21 | $141.47 | $170.74 | 4,327,400 | — | — |
| 2022-12-20 | $140.34 | $169.38 | 3,925,300 | — | — |
| 2022-12-19 | $141.62 | $170.93 | 5,643,700 | — | — |
| 2022-12-16 | $142.36 | $171.82 | 15,119,400 | — | — |
| 2022-12-15 | $140.20 | $169.21 | 6,130,400 | — | — |
| 2022-12-14 | $142.36 | $171.82 | 7,511,800 | — | — |
| 2022-12-13 | $140.58 | $169.67 | 10,037,600 | — | — |
| 2022-12-12 | $142.40 | $171.87 | 4,053,900 | — | — |
| 2022-12-09 | $141.57 | $170.87 | 6,986,800 | — | — |
| 2022-12-08 | $143.81 | $173.57 | 7,332,400 | — | — |
| 2022-12-07 | $148.79 | $179.58 | 4,646,100 | — | — |
| 2022-12-06 | $149.39 | $180.30 | 3,161,700 | — | — |
| 2022-12-05 | $150.62 | $181.79 | 3,103,800 | — | — |
| 2022-12-02 | $152.41 | $183.95 | 3,046,600 | — | — |
| 2022-12-01 | $151.81 | $183.22 | 3,812,600 | — | — |
| 2022-11-30 | $151.46 | $182.80 | 7,464,500 | — | — |
| 2022-11-29 | $148.62 | $179.37 | 5,339,000 | — | — |
| 2022-11-28 | $149.90 | $180.92 | 4,909,000 | — | — |
| 2022-11-25 | $151.05 | $182.31 | 1,481,200 | — | — |
| 2022-11-23 | $150.12 | $181.18 | 3,026,700 | — | — |
| 2022-11-22 | $151.60 | $182.97 | 3,234,700 | — | — |
| 2022-11-21 | $149.88 | $180.89 | 5,312,700 | — | — |
| 2022-11-18 | $148.83 | $179.63 | 3,756,500 | — | — |
| 2022-11-17 | $147.77 | $178.35 | 6,115,200 | — | — |
| 2022-11-16 | $144.88 | $174.86 | 4,687,300 | — | — |
| 2022-11-15 | $145.00 | $175.01 | 6,421,400 | — | — |
| 2022-11-14 | $145.46 | $175.56 | 6,535,800 | — | — |
| 2022-11-11 | $146.19 | $176.44 | 7,576,700 | — | — |
| 2022-11-10 | $150.45 | $181.58 | 6,440,900 | — | — |
| 2022-11-09 | $148.64 | $179.40 | 4,848,900 | — | — |
| 2022-11-08 | $149.90 | $180.92 | 3,246,500 | — | — |
| 2022-11-07 | $149.78 | $180.77 | 5,150,100 | — | — |
| 2022-11-04 | $148.83 | $179.63 | 7,357,000 | — | — |
| 2022-11-03 | $148.17 | $178.83 | 4,937,500 | — | — |
| 2022-11-02 | $150.02 | $181.06 | 6,342,100 | — | — |
| 2022-11-01 | $152.28 | $183.79 | 5,502,400 | — | — |
| 2022-10-31 | $151.56 | $182.92 | 8,396,000 | — | — |
| 2022-10-28 | $151.00 | $182.25 | 13,902,800 | — | — |
| 2022-10-27 | $140.63 | $169.73 | 7,425,300 | — | — |
| 2022-10-26 | $140.84 | $169.98 | 6,662,300 | — | — |
| 2022-10-25 | $140.63 | $169.73 | 5,738,500 | — | — |
| 2022-10-24 | $139.32 | $168.15 | 4,176,300 | — | — |
| 2022-10-21 | $136.46 | $164.70 | 4,198,600 | — | — |
| 2022-10-20 | $136.02 | $164.17 | 4,800,300 | — | — |
| 2022-10-19 | $135.74 | $163.83 | 3,916,100 | — | — |
| 2022-10-18 | $136.16 | $164.34 | 4,273,000 | — | — |
| 2022-10-17 | $133.84 | $161.54 | 5,775,300 | — | — |
| 2022-10-14 | $131.52 | $158.74 | 5,650,100 | — | — |
| 2022-10-13 | $133.08 | $160.62 | 6,342,000 | — | — |
| 2022-10-12 | $132.94 | $160.45 | 6,461,300 | — | — |
| 2022-10-11 | $137.15 | $165.53 | 4,564,800 | — | — |
| 2022-10-10 | $137.73 | $166.23 | 3,785,800 | — | — |
| 2022-10-07 | $137.59 | $166.06 | 4,945,800 | — | — |
| 2022-10-06 | $139.42 | $168.27 | 4,533,500 | — | — |
| 2022-10-05 | $141.23 | $170.45 | 4,454,600 | — | — |
| 2022-10-04 | $142.54 | $172.04 | 5,648,600 | — | — |
| 2022-10-03 | $138.90 | $167.64 | 5,543,900 | — | — |
| 2022-09-30 | $134.17 | $161.93 | 6,201,000 | — | — |
| 2022-09-29 | $134.64 | $162.50 | 5,602,900 | — | — |
| 2022-09-28 | $135.52 | $163.56 | 5,573,300 | — | — |
| 2022-09-27 | $132.68 | $160.14 | 4,239,600 | — | — |
| 2022-09-26 | $132.32 | $159.70 | 5,177,500 | — | — |
| 2022-09-23 | $132.33 | $159.71 | 6,091,300 | — | — |
| 2022-09-22 | $135.05 | $163.00 | 4,566,500 | — | — |
| 2022-09-21 | $136.77 | $165.07 | 4,542,800 | — | — |
| 2022-09-20 | $139.64 | $168.54 | 4,205,200 | — | — |
| 2022-09-19 | $140.71 | $169.83 | 3,709,100 | — | — |
| 2022-09-16 | $139.95 | $168.91 | 9,607,100 | — | — |
| 2022-09-15 | $141.02 | $170.20 | 4,373,800 | — | — |
| 2022-09-14 | $141.93 | $171.30 | 5,726,900 | — | — |
| 2022-09-13 | $137.74 | $166.24 | 6,206,700 | — | — |
| 2022-09-12 | $145.15 | $175.19 | 4,513,100 | — | — |
| 2022-09-09 | $145.70 | $175.85 | 5,585,400 | — | — |
| 2022-09-08 | $145.37 | $175.45 | 4,326,000 | — | — |
| 2022-09-07 | $145.50 | $175.61 | 4,102,800 | — | — |
| 2022-09-06 | $141.91 | $171.28 | 3,897,500 | — | — |
| 2022-09-02 | $141.98 | $171.36 | 4,497,100 | — | — |
| 2022-09-01 | $143.92 | $173.70 | 4,492,900 | — | — |
| 2022-08-31 | $143.96 | $173.75 | 6,215,000 | — | — |
| 2022-08-30 | $145.52 | $175.63 | 3,358,600 | — | — |
| 2022-08-29 | $144.89 | $174.87 | 3,082,800 | — | — |
| 2022-08-26 | $143.02 | $172.62 | 4,347,700 | — | — |
| 2022-08-25 | $147.07 | $177.50 | 2,760,200 | — | — |
| 2022-08-24 | $145.33 | $175.40 | 4,701,700 | — | — |
| 2022-08-23 | $143.86 | $173.63 | 1,880,300 | — | — |
| 2022-08-22 | $144.58 | $174.50 | 3,515,600 | — | — |
| 2022-08-19 | $146.37 | $176.66 | 2,663,200 | — | — |
| 2022-08-18 | $146.86 | $177.25 | 3,177,000 | — | — |
| 2022-08-17 | $145.55 | $175.67 | 2,509,500 | — | — |
| 2022-08-16 | $146.63 | $176.97 | 2,925,100 | — | — |
| 2022-08-15 | $146.69 | $177.04 | 2,574,100 | — | — |
| 2022-08-12 | $146.46 | $176.77 | 3,290,300 | — | — |
| 2022-08-11 | $143.61 | $173.33 | 2,554,000 | — | — |
| 2022-08-10 | $144.84 | $174.81 | 4,069,900 | — | — |
| 2022-08-09 | $145.58 | $175.71 | 3,469,700 | — | — |
| 2022-08-08 | $144.58 | $174.50 | 3,350,600 | — | — |
| 2022-08-05 | $144.56 | $174.47 | 3,500,200 | — | — |
| 2022-08-04 | $143.79 | $173.54 | 2,658,400 | — | — |
| 2022-08-03 | $143.70 | $173.44 | 2,795,300 | — | — |
| 2022-08-02 | $142.35 | $171.81 | 3,301,500 | — | — |
| 2022-08-01 | $143.79 | $173.54 | 4,079,200 | — | — |
| 2022-07-29 | $143.06 | $172.66 | 5,559,100 | — | — |
| 2022-07-28 | $141.70 | $171.02 | 5,721,000 | — | — |
| 2022-07-27 | $140.91 | $170.07 | 9,649,400 | — | — |
| 2022-07-26 | $133.91 | $161.62 | 5,523,600 | — | — |
| 2022-07-25 | $134.56 | $162.40 | 4,086,000 | — | — |
| 2022-07-22 | $132.48 | $159.89 | 5,319,400 | — | — |
| 2022-07-21 | $133.19 | $160.75 | 6,467,900 | — | — |
| 2022-07-20 | $137.45 | $165.89 | 5,231,800 | — | — |
| 2022-07-19 | $137.52 | $165.98 | 4,207,800 | — | — |
| 2022-07-18 | $134.47 | $162.30 | 4,339,300 | — | — |
| 2022-07-15 | $137.37 | $165.80 | 4,051,500 | — | — |
| 2022-07-14 | $135.66 | $163.73 | 5,083,100 | — | — |
| 2022-07-13 | $134.92 | $162.84 | 3,121,600 | — | — |
| 2022-07-12 | $134.44 | $162.26 | 2,927,100 | — | — |
| 2022-07-11 | $134.73 | $162.61 | 2,927,600 | — | — |
| 2022-07-08 | $135.72 | $163.80 | 3,330,800 | — | — |
| 2022-07-07 | $136.33 | $164.54 | 3,665,000 | — | — |
| 2022-07-06 | $137.00 | $165.35 | 3,372,300 | — | — |
| 2022-07-05 | $137.56 | $166.03 | 3,156,700 | — | — |
| 2022-07-01 | $136.81 | $165.12 | 3,543,800 | — | — |
| 2022-06-30 | $134.54 | $162.38 | 4,391,100 | — | — |
| 2022-06-29 | $134.37 | $162.18 | 2,773,200 | — | — |
| 2022-06-28 | $133.03 | $160.56 | 4,261,000 | — | — |
| 2022-06-27 | $136.54 | $164.79 | 3,774,100 | — | — |
| 2022-06-24 | $137.08 | $165.45 | 6,416,400 | — | — |
| 2022-06-23 | $135.94 | $164.07 | 4,485,900 | — | — |
| 2022-06-22 | $133.17 | $160.73 | 4,896,000 | — | — |
| 2022-06-21 | $131.67 | $158.92 | 5,354,100 | — | — |
| 2022-06-17 | $127.59 | $153.99 | 8,437,400 | — | — |
| 2022-06-16 | $124.28 | $150.00 | 6,641,900 | — | — |
| 2022-06-15 | $126.52 | $152.70 | 5,409,700 | — | — |
| 2022-06-14 | $124.90 | $150.75 | 4,925,900 | — | — |
| 2022-06-13 | $124.62 | $150.41 | 5,036,300 | — | — |
| 2022-06-10 | $130.51 | $157.52 | 3,676,200 | — | — |
| 2022-06-09 | $133.02 | $160.55 | 3,044,400 | — | — |
| 2022-06-08 | $135.21 | $163.19 | 3,762,700 | — | — |
| 2022-06-07 | $138.59 | $167.27 | 3,304,400 | — | — |
| 2022-06-06 | $137.17 | $165.55 | 3,163,200 | — | — |
| 2022-06-03 | $136.61 | $164.88 | 4,376,300 | — | — |
| 2022-06-02 | $135.80 | $163.90 | 3,704,700 | — | — |
| 2022-06-01 | $134.56 | $162.40 | 3,773,600 | — | — |
| 2022-05-31 | $133.29 | $160.87 | 5,158,100 | — | — |
| 2022-05-27 | $134.11 | $161.86 | 3,294,200 | — | — |
| 2022-05-26 | $132.74 | $160.21 | 4,066,000 | — | — |
| 2022-05-25 | $131.44 | $158.64 | 3,185,000 | — | — |
| 2022-05-24 | $129.22 | $155.96 | 4,037,900 | — | — |
| 2022-05-23 | $129.89 | $156.77 | 4,133,500 | — | — |
| 2022-05-20 | $126.04 | $152.12 | 4,348,800 | — | — |
| 2022-05-19 | $125.88 | $151.93 | 4,240,300 | — | — |
| 2022-05-18 | $125.24 | $151.16 | 3,787,000 | — | — |
| 2022-05-17 | $128.62 | $155.24 | 3,884,900 | — | — |
| 2022-05-16 | $126.55 | $152.74 | 3,239,800 | — | — |
| 2022-05-13 | $126.33 | $152.47 | 3,891,000 | — | — |
| 2022-05-12 | $124.03 | $149.70 | 4,460,600 | — | — |
| 2022-05-11 | $123.28 | $148.79 | 7,399,200 | — | — |
| 2022-05-10 | $123.00 | $148.45 | 5,080,900 | — | — |
| 2022-05-09 | $121.73 | $146.92 | 6,938,100 | — | — |
| 2022-05-06 | $126.80 | $153.04 | 4,701,900 | — | — |
| 2022-05-05 | $129.56 | $156.37 | 4,938,900 | — | — |
| 2022-05-04 | $132.37 | $159.76 | 5,964,000 | — | — |
| 2022-05-03 | $126.25 | $152.38 | 5,319,000 | — | — |
| 2022-05-02 | $126.40 | $152.56 | 5,514,400 | — | — |
| 2022-04-29 | $123.14 | $148.62 | 7,328,400 | — | — |
| 2022-04-28 | $132.29 | $159.66 | 4,288,500 | — | — |
| 2022-04-27 | $129.84 | $156.71 | 8,071,900 | — | — |
| 2022-04-26 | $124.96 | $150.82 | 6,221,100 | — | — |
| 2022-04-25 | $128.81 | $155.46 | 4,570,400 | — | — |
| 2022-04-22 | $128.63 | $155.25 | 5,604,700 | — | — |
| 2022-04-21 | $132.10 | $159.44 | 3,580,700 | — | — |
| 2022-04-20 | $132.70 | $160.16 | 4,407,200 | — | — |
| 2022-04-19 | $132.84 | $160.33 | 3,707,000 | — | — |
| 2022-04-18 | $130.76 | $157.82 | 2,604,100 | — | — |
| 2022-04-14 | $132.96 | $160.47 | 3,921,300 | — | — |
| 2022-04-13 | $134.85 | $162.75 | 6,828,500 | — | — |
| 2022-04-12 | $131.44 | $158.64 | 5,008,000 | — | — |
| 2022-04-11 | $130.42 | $157.41 | 5,098,400 | — | — |
| 2022-04-08 | $132.84 | $160.33 | 4,293,100 | — | — |
| 2022-04-07 | $133.28 | $160.86 | 5,812,400 | — | — |
| 2022-04-06 | $133.71 | $161.38 | 7,274,500 | — | — |
| 2022-04-05 | $131.96 | $159.27 | 4,215,100 | — | — |
| 2022-04-04 | $132.59 | $160.03 | 6,882,800 | — | — |
| 2022-04-01 | $130.76 | $157.82 | 4,205,000 | — | — |
| 2022-03-31 | $128.35 | $154.91 | 4,434,200 | — | — |
| 2022-03-30 | $128.61 | $155.22 | 4,077,000 | — | — |
| 2022-03-29 | $128.43 | $155.01 | 7,016,700 | — | — |
| 2022-03-28 | $126.49 | $152.66 | 5,420,300 | — | — |
| 2022-03-25 | $124.29 | $150.01 | 5,135,400 | — | — |
| 2022-03-24 | $125.69 | $151.70 | 5,288,600 | — | — |
| 2022-03-23 | $124.83 | $150.66 | 4,866,900 | — | — |
| 2022-03-22 | $125.69 | $151.70 | 4,594,300 | — | — |
| 2022-03-21 | $125.97 | $152.04 | 5,920,100 | — | — |
| 2022-03-18 | $127.18 | $153.50 | 8,572,000 | — | — |
| 2022-03-17 | $128.95 | $155.63 | 5,042,000 | — | — |
| 2022-03-16 | $127.76 | $154.20 | 5,453,800 | — | — |
| 2022-03-15 | $126.28 | $152.41 | 3,879,200 | — | — |
| 2022-03-14 | $124.07 | $149.74 | 5,149,500 | — | — |
| 2022-03-11 | $124.57 | $150.35 | 4,207,200 | — | — |
| 2022-03-10 | $123.54 | $149.10 | 4,200,600 | — | — |
| 2022-03-09 | $121.96 | $147.20 | 4,290,200 | — | — |
| 2022-03-08 | $119.28 | $143.96 | 6,186,800 | — | — |
| 2022-03-07 | $122.31 | $147.62 | 5,161,500 | — | — |
| 2022-03-04 | $123.23 | $148.73 | 5,086,400 | — | — |
| 2022-03-03 | $123.92 | $149.56 | 4,718,800 | — | — |
| 2022-03-02 | $125.61 | $151.60 | 4,177,700 | — | — |
| 2022-03-01 | $123.13 | $148.61 | 4,325,900 | — | — |
| 2022-02-28 | $123.21 | $148.71 | 5,167,700 | — | — |
| 2022-02-25 | $125.46 | $151.42 | 3,816,600 | — | — |
| 2022-02-24 | $123.66 | $149.25 | 5,549,100 | — | — |
| 2022-02-23 | $121.44 | $146.57 | 4,635,600 | — | — |
| 2022-02-22 | $123.51 | $149.07 | 4,369,600 | — | — |
| 2022-02-18 | $123.98 | $149.64 | 3,590,800 | — | — |
| 2022-02-17 | $124.55 | $150.32 | 4,604,200 | — | — |
| 2022-02-16 | $127.46 | $153.84 | 3,026,300 | — | — |
| 2022-02-15 | $127.03 | $153.32 | 3,712,500 | — | — |
| 2022-02-14 | $125.51 | $151.48 | 4,655,300 | — | — |
| 2022-02-11 | $124.48 | $150.24 | 4,963,100 | — | — |
| 2022-02-10 | $125.13 | $151.02 | 6,901,600 | — | — |
| 2022-02-09 | $128.08 | $154.58 | 7,483,100 | — | — |
| 2022-02-08 | $125.44 | $151.40 | 6,064,600 | — | — |
| 2022-02-07 | $122.05 | $147.31 | 6,420,600 | — | — |
| 2022-02-04 | $120.94 | $145.97 | 7,596,500 | — | — |
| 2022-02-03 | $120.78 | $145.77 | 16,349,300 | — | — |
| 2022-02-02 | $109.58 | $132.26 | 6,408,000 | — | — |
| 2022-02-01 | $109.55 | $132.22 | 4,387,200 | — | — |
| 2022-01-31 | $108.17 | $130.55 | 4,857,600 | — | — |
| 2022-01-28 | $108.65 | $131.13 | 4,649,200 | — | — |
| 2022-01-27 | $106.03 | $127.97 | 4,671,700 | — | — |
| 2022-01-26 | $104.22 | $125.79 | 9,372,100 | — | — |
| 2022-01-25 | $105.67 | $127.54 | 6,237,700 | — | — |
| 2022-01-24 | $106.65 | $128.72 | 8,814,300 | — | — |
| 2022-01-21 | $101.62 | $122.65 | 6,504,200 | — | — |
| 2022-01-20 | $104.06 | $125.59 | 4,795,700 | — | — |
| 2022-01-19 | $105.38 | $127.19 | 3,898,300 | — | — |
| 2022-01-18 | $106.91 | $129.03 | 4,960,600 | — | — |
| 2022-01-14 | $108.52 | $130.98 | 3,801,500 | — | — |
| 2022-01-13 | $110.12 | $132.91 | 4,164,800 | — | — |
| 2022-01-12 | $110.85 | $133.79 | 4,962,500 | — | — |
| 2022-01-11 | $110.97 | $133.93 | 8,358,900 | — | — |
| 2022-01-10 | $105.74 | $127.62 | 9,615,900 | — | — |
| 2022-01-07 | $109.74 | $132.45 | 11,766,800 | — | — |
| 2022-01-06 | $115.57 | $139.49 | 4,659,400 | — | — |
| 2022-01-05 | $115.36 | $139.23 | 8,059,200 | — | — |
| 2022-01-04 | $114.06 | $137.66 | 7,336,100 | — | — |
| 2022-01-03 | $114.43 | $138.11 | 6,673,700 | — | — |