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
- 1999-11-10 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 | $173.84 | $310.86 | 1,670,900 | — | — |
| 2022-12-29 | $175.75 | $314.27 | 1,369,200 | — | — |
| 2022-12-28 | $173.61 | $310.45 | 1,455,900 | — | — |
| 2022-12-27 | $176.93 | $316.38 | 1,294,200 | — | — |
| 2022-12-23 | $177.01 | $316.53 | 1,897,600 | — | — |
| 2022-12-22 | $175.61 | $314.02 | 2,626,400 | — | — |
| 2022-12-21 | $176.68 | $315.93 | 2,833,000 | — | — |
| 2022-12-20 | $173.63 | $310.48 | 3,062,200 | — | — |
| 2022-12-19 | $178.43 | $319.06 | 3,690,200 | — | — |
| 2022-12-16 | $178.20 | $318.65 | 8,241,400 | — | — |
| 2022-12-15 | $181.21 | $324.04 | 3,478,300 | — | — |
| 2022-12-14 | $184.31 | $329.58 | 3,188,900 | — | — |
| 2022-12-13 | $183.85 | $328.76 | 3,863,700 | — | — |
| 2022-12-12 | $182.53 | $326.40 | 3,214,500 | — | — |
| 2022-12-09 | $177.64 | $317.65 | 3,487,100 | — | — |
| 2022-12-08 | $179.63 | $321.21 | 3,109,600 | — | — |
| 2022-12-07 | $174.67 | $312.34 | 5,124,300 | — | — |
| 2022-12-06 | $175.10 | $313.11 | 5,598,200 | — | — |
| 2022-12-05 | $181.16 | $323.95 | 5,004,700 | — | — |
| 2022-12-02 | $189.39 | $338.66 | 3,661,500 | — | — |
| 2022-12-01 | $190.19 | $340.09 | 3,934,700 | — | — |
| 2022-11-30 | $189.73 | $339.27 | 7,146,900 | — | — |
| 2022-11-29 | $184.89 | $330.62 | 3,671,400 | — | — |
| 2022-11-28 | $179.91 | $321.71 | 2,043,000 | — | — |
| 2022-11-25 | $182.52 | $326.38 | 912,400 | — | — |
| 2022-11-23 | $182.84 | $326.95 | 1,583,500 | — | — |
| 2022-11-22 | $182.74 | $326.77 | 2,210,300 | — | — |
| 2022-11-21 | $180.61 | $322.96 | 2,465,600 | — | — |
| 2022-11-18 | $178.97 | $320.03 | 3,003,000 | — | — |
| 2022-11-17 | $176.06 | $314.83 | 2,517,400 | — | — |
| 2022-11-16 | $177.06 | $316.61 | 2,713,500 | — | — |
| 2022-11-15 | $181.47 | $324.50 | 3,105,000 | — | — |
| 2022-11-14 | $177.79 | $317.92 | 3,082,500 | — | — |
| 2022-11-11 | $178.19 | $318.64 | 3,851,400 | — | — |
| 2022-11-10 | $172.32 | $308.14 | 3,338,900 | — | — |
| 2022-11-09 | $164.01 | $290.56 | 2,687,100 | — | — |
| 2022-11-08 | $168.79 | $299.03 | 2,715,600 | — | — |
| 2022-11-07 | $169.13 | $299.63 | 2,624,400 | — | — |
| 2022-11-04 | $165.69 | $293.54 | 2,400,900 | — | — |
| 2022-11-03 | $164.01 | $290.56 | 2,671,800 | — | — |
| 2022-11-02 | $164.58 | $291.57 | 2,824,000 | — | — |
| 2022-11-01 | $167.40 | $296.57 | 2,454,500 | — | — |
| 2022-10-31 | $167.77 | $297.22 | 2,908,900 | — | — |
| 2022-10-28 | $167.17 | $296.16 | 4,771,600 | — | — |
| 2022-10-27 | $166.49 | $294.95 | 3,325,300 | — | — |
| 2022-10-26 | $168.99 | $299.38 | 4,819,800 | — | — |
| 2022-10-25 | $167.00 | $295.86 | 7,698,800 | — | — |
| 2022-10-24 | $167.55 | $296.83 | 4,471,300 | — | — |
| 2022-10-21 | $165.55 | $293.29 | 3,161,000 | — | — |
| 2022-10-20 | $160.98 | $285.19 | 2,832,600 | — | — |
| 2022-10-19 | $165.79 | $293.71 | 2,129,900 | — | — |
| 2022-10-18 | $166.99 | $295.84 | 2,282,500 | — | — |
| 2022-10-17 | $164.72 | $291.82 | 2,274,700 | — | — |
| 2022-10-14 | $161.68 | $286.43 | 1,936,400 | — | — |
| 2022-10-13 | $163.66 | $289.94 | 2,574,100 | — | — |
| 2022-10-12 | $159.48 | $282.54 | 2,229,200 | — | — |
| 2022-10-11 | $159.41 | $282.41 | 2,164,600 | — | — |
| 2022-10-10 | $159.74 | $283.00 | 3,141,700 | — | — |
| 2022-10-07 | $159.14 | $281.93 | 3,491,000 | — | — |
| 2022-10-06 | $165.60 | $293.38 | 2,375,000 | — | — |
| 2022-10-05 | $167.93 | $297.51 | 2,811,400 | — | — |
| 2022-10-04 | $168.89 | $299.21 | 3,414,500 | — | — |
| 2022-10-03 | $163.09 | $288.93 | 3,494,500 | — | — |
| 2022-09-30 | $161.54 | $286.18 | 2,823,300 | — | — |
| 2022-09-29 | $165.32 | $292.88 | 2,494,900 | — | — |
| 2022-09-28 | $167.12 | $296.07 | 2,958,100 | — | — |
| 2022-09-27 | $164.77 | $291.91 | 3,371,200 | — | — |
| 2022-09-26 | $161.75 | $286.56 | 4,163,600 | — | — |
| 2022-09-23 | $164.33 | $291.13 | 4,252,800 | — | — |
| 2022-09-22 | $167.86 | $297.38 | 5,238,500 | — | — |
| 2022-09-21 | $173.83 | $307.96 | 3,162,900 | — | — |
| 2022-09-20 | $175.68 | $311.24 | 2,827,400 | — | — |
| 2022-09-19 | $180.03 | $318.94 | 3,018,000 | — | — |
| 2022-09-16 | $176.71 | $313.06 | 12,562,000 | — | — |
| 2022-09-15 | $185.00 | $327.75 | 4,041,800 | — | — |
| 2022-09-14 | $190.96 | $338.31 | 2,608,300 | — | — |
| 2022-09-13 | $192.71 | $341.41 | 2,382,500 | — | — |
| 2022-09-12 | $200.17 | $354.62 | 2,382,600 | — | — |
| 2022-09-09 | $198.69 | $352.00 | 1,748,000 | — | — |
| 2022-09-08 | $196.13 | $347.46 | 2,166,300 | — | — |
| 2022-09-07 | $196.29 | $347.75 | 2,902,300 | — | — |
| 2022-09-06 | $195.96 | $347.16 | 3,760,600 | — | — |
| 2022-09-02 | $196.05 | $347.32 | 2,665,100 | — | — |
| 2022-09-01 | $196.61 | $348.32 | 2,343,300 | — | — |
| 2022-08-31 | $194.51 | $344.59 | 2,627,700 | — | — |
| 2022-08-30 | $195.05 | $345.55 | 2,238,000 | — | — |
| 2022-08-29 | $197.27 | $349.48 | 1,928,000 | — | — |
| 2022-08-26 | $198.93 | $352.43 | 2,203,900 | — | — |
| 2022-08-25 | $205.00 | $363.18 | 1,984,400 | — | — |
| 2022-08-24 | $203.04 | $359.71 | 2,024,000 | — | — |
| 2022-08-23 | $205.27 | $363.66 | 2,088,000 | — | — |
| 2022-08-22 | $206.40 | $365.66 | 3,593,500 | — | — |
| 2022-08-19 | $208.43 | $369.26 | 2,704,300 | — | — |
| 2022-08-18 | $208.05 | $368.58 | 1,913,900 | — | — |
| 2022-08-17 | $204.98 | $363.14 | 1,767,300 | — | — |
| 2022-08-16 | $206.35 | $365.57 | 2,296,000 | — | — |
| 2022-08-15 | $205.88 | $364.74 | 1,618,200 | — | — |
| 2022-08-12 | $204.89 | $362.98 | 1,883,100 | — | — |
| 2022-08-11 | $204.43 | $359.48 | 2,730,600 | — | — |
| 2022-08-10 | $202.37 | $355.85 | 2,791,400 | — | — |
| 2022-08-09 | $196.65 | $345.80 | 2,022,400 | — | — |
| 2022-08-08 | $196.09 | $344.81 | 2,102,500 | — | — |
| 2022-08-05 | $196.76 | $345.99 | 1,785,900 | — | — |
| 2022-08-04 | $194.52 | $342.05 | 1,627,300 | — | — |
| 2022-08-03 | $193.42 | $340.12 | 1,916,700 | — | — |
| 2022-08-02 | $193.53 | $340.31 | 2,075,100 | — | — |
| 2022-08-01 | $195.34 | $343.49 | 2,086,100 | — | — |
| 2022-07-29 | $194.89 | $342.70 | 4,093,100 | — | — |
| 2022-07-28 | $188.24 | $331.01 | 2,452,500 | — | — |
| 2022-07-27 | $183.90 | $323.38 | 2,739,300 | — | — |
| 2022-07-26 | $181.53 | $319.21 | 4,961,000 | — | — |
| 2022-07-25 | $187.91 | $330.43 | 2,816,100 | — | — |
| 2022-07-22 | $187.98 | $330.55 | 2,255,200 | — | — |
| 2022-07-21 | $187.01 | $328.84 | 2,320,100 | — | — |
| 2022-07-20 | $186.85 | $328.56 | 1,754,800 | — | — |
| 2022-07-19 | $185.81 | $326.73 | 2,710,800 | — | — |
| 2022-07-18 | $180.08 | $316.66 | 2,289,200 | — | — |
| 2022-07-15 | $182.59 | $321.07 | 5,014,100 | — | — |
| 2022-07-14 | $178.28 | $313.49 | 2,487,000 | — | — |
| 2022-07-13 | $177.92 | $312.86 | 2,414,400 | — | — |
| 2022-07-12 | $179.37 | $315.41 | 4,207,600 | — | — |
| 2022-07-11 | $184.64 | $324.68 | 2,275,900 | — | — |
| 2022-07-08 | $185.40 | $326.01 | 1,938,200 | — | — |
| 2022-07-07 | $186.19 | $327.40 | 2,961,800 | — | — |
| 2022-07-06 | $185.17 | $325.61 | 2,005,000 | — | — |
| 2022-07-05 | $184.63 | $324.66 | 2,471,800 | — | — |
| 2022-07-01 | $184.99 | $325.29 | 2,962,500 | — | — |
| 2022-06-30 | $182.54 | $320.98 | 3,728,200 | — | — |
| 2022-06-29 | $181.13 | $318.50 | 2,101,000 | — | — |
| 2022-06-28 | $179.92 | $316.38 | 2,380,800 | — | — |
| 2022-06-27 | $181.81 | $319.70 | 1,902,300 | — | — |
| 2022-06-24 | $183.30 | $322.32 | 4,826,400 | — | — |
| 2022-06-23 | $178.63 | $314.11 | 2,923,600 | — | — |
| 2022-06-22 | $176.15 | $309.75 | 2,671,000 | — | — |
| 2022-06-21 | $174.50 | $306.85 | 2,845,800 | — | — |
| 2022-06-17 | $171.07 | $300.81 | 7,578,300 | — | — |
| 2022-06-16 | $172.19 | $302.78 | 3,355,500 | — | — |
| 2022-06-15 | $175.88 | $309.27 | 3,465,100 | — | — |
| 2022-06-14 | $174.16 | $306.25 | 3,925,500 | — | — |
| 2022-06-13 | $172.72 | $303.72 | 4,302,900 | — | — |
| 2022-06-10 | $173.05 | $304.30 | 3,220,600 | — | — |
| 2022-06-09 | $176.55 | $310.45 | 2,891,600 | — | — |
| 2022-06-08 | $179.44 | $315.53 | 3,592,200 | — | — |
| 2022-06-07 | $185.51 | $326.21 | 2,984,000 | — | — |
| 2022-06-06 | $187.11 | $329.02 | 2,649,200 | — | — |
| 2022-06-03 | $185.49 | $326.17 | 3,802,200 | — | — |
| 2022-06-02 | $184.07 | $323.67 | 2,317,800 | — | — |
| 2022-06-01 | $180.23 | $316.92 | 3,253,800 | — | — |
| 2022-05-31 | $182.25 | $320.47 | 8,734,300 | — | — |
| 2022-05-27 | $182.53 | $320.97 | 2,959,800 | — | — |
| 2022-05-26 | $178.38 | $313.67 | 2,628,400 | — | — |
| 2022-05-25 | $173.86 | $305.72 | 3,370,100 | — | — |
| 2022-05-24 | $174.11 | $306.16 | 2,865,100 | — | — |
| 2022-05-23 | $174.39 | $306.65 | 2,837,700 | — | — |
| 2022-05-20 | $171.04 | $300.76 | 3,483,300 | — | — |
| 2022-05-19 | $167.39 | $294.34 | 4,382,900 | — | — |
| 2022-05-18 | $172.23 | $302.85 | 4,275,300 | — | — |
| 2022-05-17 | $183.14 | $322.04 | 2,640,900 | — | — |
| 2022-05-16 | $179.77 | $316.11 | 3,003,600 | — | — |
| 2022-05-13 | $178.04 | $313.07 | 3,598,100 | — | — |
| 2022-05-12 | $178.65 | $311.47 | 5,352,400 | — | — |
| 2022-05-11 | $177.46 | $309.40 | 4,934,100 | — | — |
| 2022-05-10 | $182.01 | $317.33 | 3,510,200 | — | — |
| 2022-05-09 | $181.43 | $316.32 | 3,925,400 | — | — |
| 2022-05-06 | $179.92 | $313.69 | 2,826,600 | — | — |
| 2022-05-05 | $179.79 | $313.46 | 3,249,700 | — | — |
| 2022-05-04 | $183.80 | $320.45 | 3,920,500 | — | — |
| 2022-05-03 | $178.12 | $310.55 | 3,266,300 | — | — |
| 2022-05-02 | $178.58 | $311.35 | 5,026,600 | — | — |
| 2022-04-29 | $179.98 | $313.79 | 4,853,500 | — | — |
| 2022-04-28 | $190.16 | $331.54 | 3,176,700 | — | — |
| 2022-04-27 | $186.40 | $324.98 | 3,978,600 | — | — |
| 2022-04-26 | $183.05 | $319.14 | 7,811,800 | — | — |
| 2022-04-25 | $189.64 | $330.63 | 5,354,900 | — | — |
| 2022-04-22 | $187.15 | $326.29 | 3,964,200 | — | — |
| 2022-04-21 | $188.80 | $329.17 | 2,618,200 | — | — |
| 2022-04-20 | $190.43 | $332.01 | 2,526,000 | — | — |
| 2022-04-19 | $190.69 | $332.46 | 2,448,800 | — | — |
| 2022-04-18 | $187.16 | $326.31 | 2,552,600 | — | — |
| 2022-04-14 | $188.02 | $327.81 | 2,624,300 | — | — |
| 2022-04-13 | $188.87 | $329.29 | 2,296,000 | — | — |
| 2022-04-12 | $187.89 | $327.58 | 3,428,800 | — | — |
| 2022-04-11 | $190.84 | $332.72 | 2,787,300 | — | — |
| 2022-04-08 | $190.97 | $332.95 | 5,465,800 | — | — |
| 2022-04-07 | $192.70 | $335.97 | 3,627,900 | — | — |
| 2022-04-06 | $194.39 | $338.91 | 3,911,700 | — | — |
| 2022-04-05 | $197.21 | $343.83 | 6,270,700 | — | — |
| 2022-04-04 | $205.21 | $357.78 | 3,204,600 | — | — |
| 2022-04-01 | $206.64 | $360.27 | 3,993,600 | — | — |
| 2022-03-31 | $214.46 | $373.90 | 2,858,600 | — | — |
| 2022-03-30 | $220.20 | $383.91 | 2,200,200 | — | — |
| 2022-03-29 | $222.45 | $387.83 | 3,034,800 | — | — |
| 2022-03-28 | $219.55 | $382.78 | 2,353,200 | — | — |
| 2022-03-25 | $215.35 | $375.46 | 1,754,200 | — | — |
| 2022-03-24 | $214.66 | $374.25 | 1,882,500 | — | — |
| 2022-03-23 | $214.58 | $374.11 | 1,939,300 | — | — |
| 2022-03-22 | $218.42 | $380.81 | 2,182,100 | — | — |
| 2022-03-21 | $218.56 | $381.05 | 2,244,600 | — | — |
| 2022-03-18 | $219.78 | $383.18 | 6,278,200 | — | — |
| 2022-03-17 | $222.32 | $387.61 | 3,520,200 | — | — |
| 2022-03-16 | $217.90 | $379.90 | 3,022,000 | — | — |
| 2022-03-15 | $210.53 | $367.05 | 2,865,400 | — | — |
| 2022-03-14 | $204.30 | $356.19 | 2,237,200 | — | — |
| 2022-03-11 | $203.90 | $355.49 | 2,006,600 | — | — |
| 2022-03-10 | $207.18 | $361.21 | 2,284,100 | — | — |
| 2022-03-09 | $206.78 | $360.51 | 3,097,600 | — | — |
| 2022-03-08 | $203.41 | $354.64 | 4,001,000 | — | — |
| 2022-03-07 | $201.18 | $350.75 | 4,043,100 | — | — |
| 2022-03-04 | $210.39 | $366.81 | 2,442,900 | — | — |
| 2022-03-03 | $212.43 | $370.37 | 3,019,500 | — | — |
| 2022-03-02 | $211.46 | $368.67 | 2,854,200 | — | — |
| 2022-03-01 | $205.58 | $358.42 | 2,986,100 | — | — |
| 2022-02-28 | $210.42 | $366.86 | 3,536,700 | — | — |
| 2022-02-25 | $209.95 | $366.04 | 2,657,100 | — | — |
| 2022-02-24 | $207.19 | $361.23 | 3,347,000 | — | — |
| 2022-02-23 | $204.48 | $356.50 | 2,836,000 | — | — |
| 2022-02-22 | $208.97 | $364.33 | 3,558,300 | — | — |
| 2022-02-18 | $209.36 | $365.01 | 2,823,900 | — | — |
| 2022-02-17 | $210.71 | $364.72 | 2,815,600 | — | — |
| 2022-02-16 | $215.31 | $372.68 | 2,226,700 | — | — |
| 2022-02-15 | $217.26 | $376.05 | 3,149,000 | — | — |
| 2022-02-14 | $213.99 | $370.39 | 3,641,400 | — | — |
| 2022-02-11 | $213.49 | $369.53 | 3,821,000 | — | — |
| 2022-02-10 | $220.68 | $381.97 | 3,379,500 | — | — |
| 2022-02-09 | $225.07 | $389.57 | 2,130,300 | — | — |
| 2022-02-08 | $225.20 | $389.80 | 2,759,600 | — | — |
| 2022-02-07 | $225.06 | $389.55 | 3,295,900 | — | — |
| 2022-02-04 | $224.79 | $389.09 | 3,623,100 | — | — |
| 2022-02-03 | $228.69 | $395.84 | 3,503,300 | — | — |
| 2022-02-02 | $232.11 | $401.76 | 5,474,000 | — | — |
| 2022-02-01 | $230.69 | $399.30 | 19,125,300 | — | — |
| 2022-01-31 | $202.21 | $350.00 | 4,626,700 | — | — |
| 2022-01-28 | $198.25 | $343.15 | 3,066,200 | — | — |
| 2022-01-27 | $194.83 | $337.23 | 3,371,000 | — | — |
| 2022-01-26 | $199.00 | $344.45 | 3,074,700 | — | — |
| 2022-01-25 | $201.94 | $349.54 | 3,817,200 | — | — |
| 2022-01-24 | $204.13 | $353.33 | 3,660,900 | — | — |
| 2022-01-21 | $201.95 | $349.55 | 2,570,400 | — | — |
| 2022-01-20 | $202.29 | $350.14 | 1,706,800 | — | — |
| 2022-01-19 | $203.76 | $352.69 | 1,701,700 | — | — |
| 2022-01-18 | $205.59 | $355.85 | 2,339,700 | — | — |
| 2022-01-14 | $206.54 | $357.50 | 1,921,600 | — | — |
| 2022-01-13 | $210.47 | $364.30 | 1,828,500 | — | — |
| 2022-01-12 | $211.22 | $365.60 | 1,865,700 | — | — |
| 2022-01-11 | $211.27 | $365.69 | 1,771,700 | — | — |
| 2022-01-10 | $211.73 | $366.48 | 2,853,800 | — | — |
| 2022-01-07 | $218.16 | $377.61 | 3,014,000 | — | — |
| 2022-01-06 | $216.64 | $374.98 | 2,102,200 | — | — |
| 2022-01-05 | $214.56 | $371.38 | 2,710,800 | — | — |
| 2022-01-04 | $217.29 | $376.11 | 2,741,200 | — | — |
| 2022-01-03 | $213.50 | $369.55 | 2,319,600 | — | — |