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
- 1997-09-17 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 | $128.08 | $179.23 | 1,401,300 | — | — |
| 2022-12-29 | $129.99 | $181.90 | 875,700 | — | — |
| 2022-12-28 | $129.31 | $180.95 | 964,800 | — | — |
| 2022-12-27 | $129.90 | $181.78 | 1,300,200 | — | — |
| 2022-12-23 | $128.90 | $180.38 | 700,800 | — | — |
| 2022-12-22 | $128.82 | $180.27 | 1,371,900 | — | — |
| 2022-12-21 | $128.78 | $180.21 | 1,994,800 | — | — |
| 2022-12-20 | $128.59 | $179.94 | 1,211,900 | — | — |
| 2022-12-19 | $128.38 | $179.65 | 2,325,600 | — | — |
| 2022-12-16 | $129.37 | $181.04 | 4,263,500 | — | — |
| 2022-12-15 | $130.45 | $182.55 | 1,981,600 | — | — |
| 2022-12-14 | $131.22 | $183.62 | 1,602,600 | — | — |
| 2022-12-13 | $130.15 | $182.13 | 1,821,800 | — | — |
| 2022-12-12 | $129.64 | $181.41 | 1,361,700 | — | — |
| 2022-12-09 | $127.71 | $178.71 | 1,833,800 | — | — |
| 2022-12-08 | $129.85 | $181.71 | 1,500,000 | — | — |
| 2022-12-07 | $128.27 | $179.50 | 2,085,600 | — | — |
| 2022-12-06 | $130.62 | $182.78 | 1,544,400 | — | — |
| 2022-12-05 | $130.91 | $183.19 | 2,878,800 | — | — |
| 2022-12-02 | $129.68 | $181.47 | 1,586,800 | — | — |
| 2022-12-01 | $129.19 | $180.78 | 1,407,100 | — | — |
| 2022-11-30 | $128.66 | $180.04 | 2,543,200 | — | — |
| 2022-11-29 | $126.04 | $176.38 | 2,324,000 | — | — |
| 2022-11-28 | $126.45 | $176.95 | 1,514,900 | — | — |
| 2022-11-25 | $126.53 | $177.06 | 870,600 | — | — |
| 2022-11-23 | $125.93 | $176.22 | 1,881,000 | — | — |
| 2022-11-22 | $124.94 | $174.04 | 1,507,000 | — | — |
| 2022-11-21 | $124.02 | $172.76 | 1,621,000 | — | — |
| 2022-11-18 | $124.61 | $173.58 | 2,985,400 | — | — |
| 2022-11-17 | $122.77 | $171.02 | 2,132,900 | — | — |
| 2022-11-16 | $123.96 | $172.67 | 2,256,800 | — | — |
| 2022-11-15 | $123.31 | $171.77 | 1,139,400 | — | — |
| 2022-11-14 | $122.60 | $170.78 | 1,677,600 | — | — |
| 2022-11-11 | $123.33 | $171.80 | 1,870,300 | — | — |
| 2022-11-10 | $124.13 | $172.91 | 2,710,200 | — | — |
| 2022-11-09 | $122.05 | $170.01 | 1,450,000 | — | — |
| 2022-11-08 | $122.38 | $170.47 | 1,885,300 | — | — |
| 2022-11-07 | $122.51 | $170.65 | 1,912,600 | — | — |
| 2022-11-04 | $121.78 | $169.64 | 2,850,100 | — | — |
| 2022-11-03 | $119.50 | $166.46 | 2,546,300 | — | — |
| 2022-11-02 | $117.37 | $163.49 | 2,543,800 | — | — |
| 2022-11-01 | $118.15 | $164.58 | 2,361,600 | — | — |
| 2022-10-31 | $118.25 | $164.72 | 2,193,600 | — | — |
| 2022-10-28 | $117.88 | $164.20 | 2,460,700 | — | — |
| 2022-10-27 | $113.91 | $158.67 | 2,265,800 | — | — |
| 2022-10-26 | $112.27 | $156.39 | 1,412,200 | — | — |
| 2022-10-25 | $111.24 | $154.95 | 2,326,500 | — | — |
| 2022-10-24 | $108.77 | $151.51 | 2,688,000 | — | — |
| 2022-10-21 | $111.03 | $154.66 | 1,735,700 | — | — |
| 2022-10-20 | $109.66 | $152.75 | 969,300 | — | — |
| 2022-10-19 | $110.45 | $153.85 | 1,272,600 | — | — |
| 2022-10-18 | $111.48 | $155.29 | 1,308,300 | — | — |
| 2022-10-17 | $109.98 | $153.20 | 1,610,800 | — | — |
| 2022-10-14 | $106.77 | $148.73 | 1,470,700 | — | — |
| 2022-10-13 | $109.68 | $152.78 | 1,860,200 | — | — |
| 2022-10-12 | $105.54 | $147.01 | 1,911,200 | — | — |
| 2022-10-11 | $105.25 | $146.61 | 2,590,400 | — | — |
| 2022-10-10 | $107.79 | $150.15 | 1,061,900 | — | — |
| 2022-10-07 | $108.93 | $151.74 | 1,742,000 | — | — |
| 2022-10-06 | $110.12 | $153.39 | 1,135,200 | — | — |
| 2022-10-05 | $112.33 | $156.47 | 1,189,200 | — | — |
| 2022-10-04 | $111.41 | $155.19 | 1,684,900 | — | — |
| 2022-10-03 | $109.11 | $151.99 | 1,858,900 | — | — |
| 2022-09-30 | $106.34 | $148.13 | 1,797,400 | — | — |
| 2022-09-29 | $107.21 | $149.34 | 1,422,900 | — | — |
| 2022-09-28 | $108.12 | $150.61 | 2,372,000 | — | — |
| 2022-09-27 | $107.77 | $150.12 | 1,415,700 | — | — |
| 2022-09-26 | $109.16 | $152.06 | 1,447,700 | — | — |
| 2022-09-23 | $110.65 | $154.13 | 1,349,000 | — | — |
| 2022-09-22 | $110.79 | $154.33 | 1,509,000 | — | — |
| 2022-09-21 | $112.57 | $156.81 | 1,862,800 | — | — |
| 2022-09-20 | $115.25 | $160.54 | 1,659,900 | — | — |
| 2022-09-19 | $116.16 | $161.81 | 1,254,700 | — | — |
| 2022-09-16 | $115.72 | $161.20 | 2,093,900 | — | — |
| 2022-09-15 | $115.16 | $160.42 | 1,697,800 | — | — |
| 2022-09-14 | $114.82 | $159.94 | 1,581,600 | — | — |
| 2022-09-13 | $113.58 | $158.21 | 1,639,900 | — | — |
| 2022-09-12 | $117.26 | $163.34 | 2,017,300 | — | — |
| 2022-09-09 | $116.09 | $161.71 | 1,615,400 | — | — |
| 2022-09-08 | $116.36 | $162.09 | 1,519,500 | — | — |
| 2022-09-07 | $115.32 | $160.64 | 1,828,500 | — | — |
| 2022-09-06 | $112.56 | $156.79 | 2,111,800 | — | — |
| 2022-09-02 | $112.74 | $157.04 | 1,606,800 | — | — |
| 2022-09-01 | $114.26 | $159.16 | 1,881,100 | — | — |
| 2022-08-31 | $111.24 | $154.95 | 1,994,200 | — | — |
| 2022-08-30 | $110.78 | $154.31 | 1,230,700 | — | — |
| 2022-08-29 | $112.21 | $156.31 | 1,472,900 | — | — |
| 2022-08-26 | $112.16 | $156.24 | 1,542,600 | — | — |
| 2022-08-25 | $116.82 | $161.93 | 1,230,600 | — | — |
| 2022-08-24 | $114.67 | $158.95 | 1,300,100 | — | — |
| 2022-08-23 | $114.71 | $159.01 | 1,613,700 | — | — |
| 2022-08-22 | $114.74 | $159.05 | 1,535,500 | — | — |
| 2022-08-19 | $116.65 | $161.70 | 1,373,300 | — | — |
| 2022-08-18 | $117.95 | $163.50 | 1,671,500 | — | — |
| 2022-08-17 | $119.11 | $165.11 | 1,779,700 | — | — |
| 2022-08-16 | $119.04 | $165.01 | 1,591,400 | — | — |
| 2022-08-15 | $118.24 | $163.90 | 3,383,000 | — | — |
| 2022-08-12 | $118.16 | $163.79 | 1,648,200 | — | — |
| 2022-08-11 | $117.71 | $163.17 | 1,700,600 | — | — |
| 2022-08-10 | $119.18 | $165.20 | 1,482,300 | — | — |
| 2022-08-09 | $116.93 | $162.09 | 1,638,700 | — | — |
| 2022-08-08 | $118.50 | $164.26 | 1,441,200 | — | — |
| 2022-08-05 | $118.42 | $164.15 | 1,141,800 | — | — |
| 2022-08-04 | $120.02 | $166.37 | 1,553,500 | — | — |
| 2022-08-03 | $119.81 | $166.08 | 2,739,400 | — | — |
| 2022-08-02 | $122.13 | $169.29 | 2,015,800 | — | — |
| 2022-08-01 | $122.74 | $170.14 | 1,919,200 | — | — |
| 2022-07-29 | $122.54 | $169.86 | 1,748,900 | — | — |
| 2022-07-28 | $122.71 | $170.10 | 2,049,300 | — | — |
| 2022-07-27 | $120.51 | $167.05 | 1,642,200 | — | — |
| 2022-07-26 | $117.84 | $163.35 | 1,451,200 | — | — |
| 2022-07-25 | $117.05 | $162.25 | 1,920,500 | — | — |
| 2022-07-22 | $119.45 | $165.58 | 1,330,000 | — | — |
| 2022-07-21 | $120.25 | $166.69 | 1,209,700 | — | — |
| 2022-07-20 | $120.81 | $167.46 | 1,810,400 | — | — |
| 2022-07-19 | $119.91 | $166.22 | 1,864,300 | — | — |
| 2022-07-18 | $118.48 | $164.23 | 1,546,600 | — | — |
| 2022-07-15 | $118.15 | $163.78 | 1,301,800 | — | — |
| 2022-07-14 | $116.85 | $161.98 | 1,136,300 | — | — |
| 2022-07-13 | $117.01 | $162.20 | 1,212,900 | — | — |
| 2022-07-12 | $115.83 | $160.56 | 963,700 | — | — |
| 2022-07-11 | $116.54 | $161.55 | 825,300 | — | — |
| 2022-07-08 | $117.28 | $162.57 | 886,800 | — | — |
| 2022-07-07 | $117.74 | $163.21 | 917,700 | — | — |
| 2022-07-06 | $116.83 | $161.95 | 1,048,800 | — | — |
| 2022-07-05 | $117.33 | $162.64 | 1,292,400 | — | — |
| 2022-07-01 | $116.71 | $161.78 | 1,204,900 | — | — |
| 2022-06-30 | $113.51 | $157.35 | 1,259,500 | — | — |
| 2022-06-29 | $113.83 | $157.79 | 920,700 | — | — |
| 2022-06-28 | $113.48 | $157.30 | 1,065,300 | — | — |
| 2022-06-27 | $116.24 | $161.13 | 1,167,000 | — | — |
| 2022-06-24 | $114.42 | $158.61 | 2,016,900 | — | — |
| 2022-06-23 | $112.33 | $155.71 | 1,391,000 | — | — |
| 2022-06-22 | $111.46 | $154.50 | 1,652,900 | — | — |
| 2022-06-21 | $111.57 | $154.66 | 1,676,900 | — | — |
| 2022-06-17 | $109.50 | $151.79 | 2,587,300 | — | — |
| 2022-06-16 | $109.14 | $151.29 | 1,359,300 | — | — |
| 2022-06-15 | $111.90 | $155.11 | 1,200,500 | — | — |
| 2022-06-14 | $110.23 | $152.80 | 1,356,000 | — | — |
| 2022-06-13 | $111.09 | $153.99 | 1,657,100 | — | — |
| 2022-06-10 | $114.41 | $158.59 | 1,222,900 | — | — |
| 2022-06-09 | $117.32 | $162.63 | 1,052,700 | — | — |
| 2022-06-08 | $120.51 | $167.05 | 1,164,800 | — | — |
| 2022-06-07 | $120.21 | $166.63 | 1,047,300 | — | — |
| 2022-06-06 | $119.38 | $165.48 | 1,175,500 | — | — |
| 2022-06-03 | $118.62 | $164.43 | 957,500 | — | — |
| 2022-06-02 | $120.30 | $166.76 | 1,001,500 | — | — |
| 2022-06-01 | $119.42 | $165.54 | 1,353,600 | — | — |
| 2022-05-31 | $121.47 | $168.38 | 2,511,200 | — | — |
| 2022-05-27 | $119.77 | $166.02 | 1,335,200 | — | — |
| 2022-05-26 | $117.76 | $163.24 | 1,502,300 | — | — |
| 2022-05-25 | $115.59 | $159.44 | 1,793,100 | — | — |
| 2022-05-24 | $114.07 | $157.34 | 1,915,300 | — | — |
| 2022-05-23 | $113.82 | $157.00 | 1,591,300 | — | — |
| 2022-05-20 | $111.92 | $154.38 | 1,773,600 | — | — |
| 2022-05-19 | $109.97 | $151.69 | 1,613,800 | — | — |
| 2022-05-18 | $109.46 | $150.98 | 2,927,500 | — | — |
| 2022-05-17 | $112.47 | $155.13 | 1,111,900 | — | — |
| 2022-05-16 | $112.18 | $154.73 | 1,524,900 | — | — |
| 2022-05-13 | $112.83 | $155.63 | 1,228,900 | — | — |
| 2022-05-12 | $110.51 | $152.43 | 1,928,800 | — | — |
| 2022-05-11 | $108.90 | $150.21 | 2,100,900 | — | — |
| 2022-05-10 | $110.74 | $152.75 | 1,560,400 | — | — |
| 2022-05-09 | $110.10 | $151.87 | 2,423,100 | — | — |
| 2022-05-06 | $115.39 | $159.16 | 1,247,500 | — | — |
| 2022-05-05 | $115.62 | $159.48 | 1,365,800 | — | — |
| 2022-05-04 | $118.49 | $163.44 | 2,153,200 | — | — |
| 2022-05-03 | $115.07 | $158.72 | 1,844,900 | — | — |
| 2022-05-02 | $115.76 | $159.67 | 2,136,800 | — | — |
| 2022-04-29 | $117.01 | $161.40 | 1,373,000 | — | — |
| 2022-04-28 | $119.52 | $164.86 | 1,150,600 | — | — |
| 2022-04-27 | $116.90 | $161.25 | 2,022,800 | — | — |
| 2022-04-26 | $116.69 | $160.96 | 2,070,200 | — | — |
| 2022-04-25 | $121.27 | $167.27 | 2,540,100 | — | — |
| 2022-04-22 | $122.40 | $168.83 | 2,758,300 | — | — |
| 2022-04-21 | $124.44 | $171.65 | 1,781,000 | — | — |
| 2022-04-20 | $125.70 | $173.38 | 1,773,400 | — | — |
| 2022-04-19 | $124.64 | $171.92 | 1,864,300 | — | — |
| 2022-04-18 | $123.17 | $169.89 | 2,731,500 | — | — |
| 2022-04-14 | $122.97 | $169.62 | 1,830,700 | — | — |
| 2022-04-13 | $121.87 | $168.10 | 1,710,900 | — | — |
| 2022-04-12 | $119.89 | $165.37 | 2,396,300 | — | — |
| 2022-04-11 | $118.31 | $163.19 | 2,199,600 | — | — |
| 2022-04-08 | $119.17 | $164.38 | 1,743,200 | — | — |
| 2022-04-07 | $120.40 | $166.07 | 2,008,900 | — | — |
| 2022-04-06 | $118.62 | $163.62 | 1,683,100 | — | — |
| 2022-04-05 | $117.64 | $162.27 | 2,010,900 | — | — |
| 2022-04-04 | $117.70 | $162.35 | 1,980,400 | — | — |
| 2022-04-01 | $118.82 | $163.89 | 2,884,000 | — | — |
| 2022-03-31 | $118.53 | $163.49 | 3,932,200 | — | — |
| 2022-03-30 | $120.84 | $166.68 | 2,022,800 | — | — |
| 2022-03-29 | $122.22 | $168.58 | 1,692,400 | — | — |
| 2022-03-28 | $121.19 | $167.16 | 1,280,800 | — | — |
| 2022-03-25 | $119.62 | $165.00 | 1,254,700 | — | — |
| 2022-03-24 | $119.70 | $165.11 | 1,858,300 | — | — |
| 2022-03-23 | $115.96 | $159.95 | 1,798,900 | — | — |
| 2022-03-22 | $118.67 | $163.69 | 1,179,300 | — | — |
| 2022-03-21 | $118.54 | $163.51 | 1,930,700 | — | — |
| 2022-03-18 | $121.99 | $168.27 | 3,361,800 | — | — |
| 2022-03-17 | $119.03 | $164.18 | 1,483,500 | — | — |
| 2022-03-16 | $119.55 | $164.90 | 2,152,800 | — | — |
| 2022-03-15 | $114.65 | $158.14 | 1,670,300 | — | — |
| 2022-03-14 | $113.42 | $156.45 | 3,414,100 | — | — |
| 2022-03-11 | $116.26 | $160.36 | 2,080,500 | — | — |
| 2022-03-10 | $115.82 | $159.76 | 2,448,500 | — | — |
| 2022-03-09 | $116.02 | $160.03 | 1,477,400 | — | — |
| 2022-03-08 | $115.24 | $158.96 | 2,287,200 | — | — |
| 2022-03-07 | $113.30 | $156.28 | 2,689,000 | — | — |
| 2022-03-04 | $118.73 | $163.77 | 1,666,700 | — | — |
| 2022-03-03 | $119.70 | $165.11 | 1,331,500 | — | — |
| 2022-03-02 | $122.00 | $168.28 | 1,269,200 | — | — |
| 2022-03-01 | $120.02 | $165.55 | 1,835,700 | — | — |
| 2022-02-28 | $122.58 | $169.08 | 2,235,500 | — | — |
| 2022-02-25 | $123.72 | $170.65 | 1,498,200 | — | — |
| 2022-02-24 | $121.36 | $167.40 | 2,447,600 | — | — |
| 2022-02-23 | $121.59 | $167.71 | 2,272,500 | — | — |
| 2022-02-22 | $124.07 | $171.14 | 1,863,800 | — | — |
| 2022-02-18 | $125.80 | $173.52 | 2,359,400 | — | — |
| 2022-02-17 | $123.48 | $170.32 | 2,689,500 | — | — |
| 2022-02-16 | $123.35 | $169.36 | 2,172,500 | — | — |
| 2022-02-15 | $123.00 | $168.88 | 4,146,800 | — | — |
| 2022-02-14 | $121.40 | $166.68 | 2,660,300 | — | — |
| 2022-02-11 | $122.07 | $167.60 | 2,929,300 | — | — |
| 2022-02-10 | $124.15 | $170.45 | 2,178,600 | — | — |
| 2022-02-09 | $127.70 | $175.33 | 3,703,000 | — | — |
| 2022-02-08 | $124.97 | $171.58 | 2,345,200 | — | — |
| 2022-02-07 | $125.08 | $171.73 | 1,666,600 | — | — |
| 2022-02-04 | $125.27 | $171.99 | 1,381,100 | — | — |
| 2022-02-03 | $125.35 | $172.10 | 1,172,600 | — | — |
| 2022-02-02 | $125.19 | $171.88 | 1,640,300 | — | — |
| 2022-02-01 | $123.58 | $169.67 | 1,485,800 | — | — |
| 2022-01-31 | $125.17 | $171.85 | 2,414,100 | — | — |
| 2022-01-28 | $122.24 | $167.83 | 3,465,700 | — | — |
| 2022-01-27 | $119.82 | $164.51 | 2,680,500 | — | — |
| 2022-01-26 | $120.14 | $164.95 | 1,958,600 | — | — |
| 2022-01-25 | $122.05 | $167.57 | 2,667,400 | — | — |
| 2022-01-24 | $126.34 | $173.46 | 2,927,300 | — | — |
| 2022-01-21 | $124.24 | $170.58 | 2,130,000 | — | — |
| 2022-01-20 | $123.62 | $169.73 | 2,929,400 | — | — |
| 2022-01-19 | $124.50 | $170.93 | 2,100,100 | — | — |
| 2022-01-18 | $126.38 | $173.52 | 1,378,300 | — | — |
| 2022-01-14 | $127.06 | $174.45 | 1,493,500 | — | — |
| 2022-01-13 | $128.81 | $176.85 | 1,667,400 | — | — |
| 2022-01-12 | $129.15 | $177.32 | 2,539,000 | — | — |
| 2022-01-11 | $130.66 | $179.39 | 2,338,500 | — | — |
| 2022-01-10 | $133.46 | $183.24 | 1,606,900 | — | — |
| 2022-01-07 | $135.35 | $185.83 | 833,700 | — | — |
| 2022-01-06 | $136.92 | $187.99 | 862,400 | — | — |
| 2022-01-05 | $135.52 | $186.06 | 977,900 | — | — |
| 2022-01-04 | $137.26 | $188.45 | 935,900 | — | — |
| 2022-01-03 | $136.53 | $187.45 | 1,251,400 | — | — |