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
- 2001-07-25 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 | $127.50 | $139.93 | 785,200 | — | — |
| 2022-12-29 | $127.83 | $140.29 | 686,600 | — | — |
| 2022-12-28 | $125.99 | $138.27 | 750,100 | — | — |
| 2022-12-27 | $127.28 | $139.69 | 755,600 | — | — |
| 2022-12-23 | $126.69 | $139.04 | 789,800 | — | — |
| 2022-12-22 | $126.79 | $138.89 | 807,100 | — | — |
| 2022-12-21 | $127.08 | $139.21 | 934,800 | — | — |
| 2022-12-20 | $125.43 | $137.40 | 1,038,800 | — | — |
| 2022-12-19 | $124.96 | $136.88 | 943,400 | — | — |
| 2022-12-16 | $125.58 | $137.56 | 2,710,600 | — | — |
| 2022-12-15 | $127.02 | $139.14 | 1,694,900 | — | — |
| 2022-12-14 | $128.24 | $140.48 | 1,506,500 | — | — |
| 2022-12-13 | $128.43 | $140.69 | 2,055,600 | — | — |
| 2022-12-12 | $126.13 | $138.17 | 1,737,000 | — | — |
| 2022-12-09 | $124.40 | $136.27 | 1,449,200 | — | — |
| 2022-12-08 | $125.84 | $137.85 | 1,814,100 | — | — |
| 2022-12-07 | $124.19 | $136.04 | 1,810,000 | — | — |
| 2022-12-06 | $121.39 | $132.97 | 1,922,600 | — | — |
| 2022-12-05 | $122.28 | $133.95 | 1,066,300 | — | — |
| 2022-12-02 | $122.97 | $134.70 | 723,200 | — | — |
| 2022-12-01 | $123.35 | $135.12 | 1,433,400 | — | — |
| 2022-11-30 | $120.10 | $131.56 | 1,217,200 | — | — |
| 2022-11-29 | $119.00 | $130.36 | 983,500 | — | — |
| 2022-11-28 | $117.67 | $128.90 | 1,207,600 | — | — |
| 2022-11-25 | $119.21 | $130.59 | 427,900 | — | — |
| 2022-11-23 | $118.01 | $129.27 | 1,243,100 | — | — |
| 2022-11-22 | $115.33 | $126.34 | 834,200 | — | — |
| 2022-11-21 | $114.53 | $125.46 | 655,400 | — | — |
| 2022-11-18 | $114.09 | $124.98 | 770,500 | — | — |
| 2022-11-17 | $112.12 | $122.82 | 1,124,400 | — | — |
| 2022-11-16 | $114.46 | $125.38 | 938,100 | — | — |
| 2022-11-15 | $115.12 | $126.11 | 1,013,600 | — | — |
| 2022-11-14 | $113.31 | $124.12 | 1,175,700 | — | — |
| 2022-11-11 | $115.56 | $126.59 | 1,562,200 | — | — |
| 2022-11-10 | $112.90 | $123.67 | 989,300 | — | — |
| 2022-11-09 | $105.77 | $115.86 | 1,454,500 | — | — |
| 2022-11-08 | $106.23 | $116.37 | 927,800 | — | — |
| 2022-11-07 | $107.53 | $117.79 | 1,321,600 | — | — |
| 2022-11-04 | $104.85 | $114.86 | 1,734,100 | — | — |
| 2022-11-03 | $105.42 | $115.48 | 1,321,200 | — | — |
| 2022-11-02 | $107.69 | $117.97 | 2,487,400 | — | — |
| 2022-11-01 | $111.84 | $122.51 | 2,429,800 | — | — |
| 2022-10-31 | $113.35 | $124.17 | 1,229,200 | — | — |
| 2022-10-28 | $113.47 | $124.30 | 1,209,300 | — | — |
| 2022-10-27 | $111.56 | $122.21 | 1,051,400 | — | — |
| 2022-10-26 | $112.27 | $122.98 | 902,200 | — | — |
| 2022-10-25 | $110.73 | $121.30 | 1,231,400 | — | — |
| 2022-10-24 | $109.03 | $119.43 | 779,000 | — | — |
| 2022-10-21 | $107.39 | $117.64 | 1,116,800 | — | — |
| 2022-10-20 | $106.33 | $116.48 | 915,000 | — | — |
| 2022-10-19 | $108.12 | $118.44 | 795,600 | — | — |
| 2022-10-18 | $109.03 | $119.43 | 1,550,000 | — | — |
| 2022-10-17 | $110.51 | $121.06 | 1,082,800 | — | — |
| 2022-10-14 | $106.91 | $117.11 | 1,381,300 | — | — |
| 2022-10-13 | $109.43 | $119.87 | 1,030,100 | — | — |
| 2022-10-12 | $107.06 | $117.28 | 1,364,200 | — | — |
| 2022-10-11 | $108.32 | $118.66 | 1,143,200 | — | — |
| 2022-10-10 | $106.94 | $117.15 | 1,035,600 | — | — |
| 2022-10-07 | $108.26 | $118.59 | 867,200 | — | — |
| 2022-10-06 | $110.60 | $121.15 | 789,900 | — | — |
| 2022-10-05 | $112.49 | $123.22 | 716,200 | — | — |
| 2022-10-04 | $111.69 | $122.35 | 1,203,700 | — | — |
| 2022-10-03 | $107.32 | $117.56 | 893,300 | — | — |
| 2022-09-30 | $104.55 | $114.53 | 1,138,700 | — | — |
| 2022-09-29 | $107.12 | $117.34 | 872,500 | — | — |
| 2022-09-28 | $107.53 | $117.53 | 1,088,200 | — | — |
| 2022-09-27 | $104.82 | $114.57 | 1,358,700 | — | — |
| 2022-09-26 | $105.15 | $114.93 | 1,216,900 | — | — |
| 2022-09-23 | $106.21 | $116.09 | 1,945,700 | — | — |
| 2022-09-22 | $108.01 | $118.05 | 814,600 | — | — |
| 2022-09-21 | $110.20 | $120.45 | 1,123,700 | — | — |
| 2022-09-20 | $111.77 | $122.16 | 680,800 | — | — |
| 2022-09-19 | $113.40 | $123.94 | 978,800 | — | — |
| 2022-09-16 | $112.69 | $123.17 | 1,706,800 | — | — |
| 2022-09-15 | $115.77 | $126.53 | 814,600 | — | — |
| 2022-09-14 | $116.41 | $127.23 | 1,760,300 | — | — |
| 2022-09-13 | $116.40 | $127.22 | 1,673,000 | — | — |
| 2022-09-12 | $119.27 | $130.36 | 2,376,100 | — | — |
| 2022-09-09 | $114.50 | $125.15 | 1,154,200 | — | — |
| 2022-09-08 | $110.79 | $121.09 | 711,300 | — | — |
| 2022-09-07 | $108.58 | $118.68 | 1,022,900 | — | — |
| 2022-09-06 | $104.93 | $114.69 | 702,800 | — | — |
| 2022-09-02 | $105.57 | $115.39 | 582,600 | — | — |
| 2022-09-01 | $106.80 | $116.73 | 737,400 | — | — |
| 2022-08-31 | $106.32 | $116.21 | 886,600 | — | — |
| 2022-08-30 | $107.37 | $117.35 | 782,900 | — | — |
| 2022-08-29 | $107.62 | $117.63 | 556,700 | — | — |
| 2022-08-26 | $107.51 | $117.51 | 627,700 | — | — |
| 2022-08-25 | $111.94 | $122.35 | 530,700 | — | — |
| 2022-08-24 | $109.70 | $119.90 | 620,600 | — | — |
| 2022-08-23 | $109.30 | $119.46 | 928,600 | — | — |
| 2022-08-22 | $111.36 | $121.71 | 786,900 | — | — |
| 2022-08-19 | $113.23 | $123.76 | 644,600 | — | — |
| 2022-08-18 | $114.52 | $125.17 | 735,200 | — | — |
| 2022-08-17 | $114.64 | $125.30 | 681,100 | — | — |
| 2022-08-16 | $116.12 | $126.92 | 944,800 | — | — |
| 2022-08-15 | $116.73 | $127.58 | 1,035,100 | — | — |
| 2022-08-12 | $117.22 | $128.12 | 641,900 | — | — |
| 2022-08-11 | $115.00 | $125.69 | 594,800 | — | — |
| 2022-08-10 | $114.97 | $125.66 | 643,800 | — | — |
| 2022-08-09 | $112.49 | $122.95 | 869,500 | — | — |
| 2022-08-08 | $113.16 | $123.68 | 534,200 | — | — |
| 2022-08-05 | $113.26 | $123.79 | 596,900 | — | — |
| 2022-08-04 | $113.35 | $123.89 | 852,600 | — | — |
| 2022-08-03 | $115.61 | $126.36 | 1,339,600 | — | — |
| 2022-08-02 | $114.06 | $124.67 | 2,076,200 | — | — |
| 2022-08-01 | $109.76 | $119.97 | 1,488,800 | — | — |
| 2022-07-29 | $110.39 | $120.65 | 1,580,500 | — | — |
| 2022-07-28 | $110.78 | $121.08 | 2,278,200 | — | — |
| 2022-07-27 | $111.11 | $121.44 | 1,650,700 | — | — |
| 2022-07-26 | $108.02 | $118.06 | 1,154,000 | — | — |
| 2022-07-25 | $107.90 | $117.93 | 1,254,100 | — | — |
| 2022-07-22 | $107.00 | $116.95 | 1,140,900 | — | — |
| 2022-07-21 | $108.45 | $118.53 | 1,222,700 | — | — |
| 2022-07-20 | $108.00 | $118.04 | 1,281,700 | — | — |
| 2022-07-19 | $107.24 | $117.21 | 1,471,100 | — | — |
| 2022-07-18 | $103.48 | $113.10 | 1,021,900 | — | — |
| 2022-07-15 | $103.51 | $113.13 | 883,000 | — | — |
| 2022-07-14 | $101.65 | $111.10 | 1,175,000 | — | — |
| 2022-07-13 | $102.44 | $111.97 | 1,064,700 | — | — |
| 2022-07-12 | $103.03 | $112.61 | 965,800 | — | — |
| 2022-07-11 | $103.30 | $112.91 | 996,500 | — | — |
| 2022-07-08 | $105.34 | $115.13 | 747,000 | — | — |
| 2022-07-07 | $106.06 | $115.92 | 949,800 | — | — |
| 2022-07-06 | $105.73 | $115.56 | 873,200 | — | — |
| 2022-07-05 | $106.89 | $116.83 | 838,400 | — | — |
| 2022-07-01 | $107.27 | $117.24 | 954,200 | — | — |
| 2022-06-30 | $105.06 | $114.83 | 1,466,500 | — | — |
| 2022-06-29 | $106.55 | $116.46 | 1,240,300 | — | — |
| 2022-06-28 | $106.48 | $116.38 | 846,500 | — | — |
| 2022-06-27 | $108.51 | $118.60 | 953,100 | — | — |
| 2022-06-24 | $108.87 | $118.99 | 1,580,800 | — | — |
| 2022-06-23 | $106.40 | $116.03 | 1,168,100 | — | — |
| 2022-06-22 | $105.31 | $114.84 | 1,754,100 | — | — |
| 2022-06-21 | $102.23 | $111.48 | 1,235,600 | — | — |
| 2022-06-17 | $102.65 | $111.94 | 2,228,200 | — | — |
| 2022-06-16 | $103.24 | $112.59 | 1,468,800 | — | — |
| 2022-06-15 | $106.97 | $116.65 | 1,286,500 | — | — |
| 2022-06-14 | $105.27 | $114.80 | 1,684,400 | — | — |
| 2022-06-13 | $110.10 | $120.07 | 1,823,700 | — | — |
| 2022-06-10 | $113.38 | $123.64 | 1,455,000 | — | — |
| 2022-06-09 | $115.03 | $125.44 | 828,100 | — | — |
| 2022-06-08 | $118.53 | $129.26 | 1,084,900 | — | — |
| 2022-06-07 | $119.13 | $129.91 | 1,023,300 | — | — |
| 2022-06-06 | $118.41 | $129.13 | 836,100 | — | — |
| 2022-06-03 | $120.63 | $131.55 | 1,116,900 | — | — |
| 2022-06-02 | $122.07 | $133.12 | 962,400 | — | — |
| 2022-06-01 | $119.28 | $130.08 | 2,386,000 | — | — |
| 2022-05-31 | $120.21 | $131.09 | 1,149,600 | — | — |
| 2022-05-27 | $119.83 | $130.68 | 947,100 | — | — |
| 2022-05-26 | $120.65 | $131.57 | 763,000 | — | — |
| 2022-05-25 | $119.15 | $129.94 | 1,380,000 | — | — |
| 2022-05-24 | $119.39 | $130.20 | 899,500 | — | — |
| 2022-05-23 | $120.83 | $131.77 | 869,700 | — | — |
| 2022-05-20 | $117.61 | $128.26 | 845,400 | — | — |
| 2022-05-19 | $116.91 | $127.49 | 800,200 | — | — |
| 2022-05-18 | $116.45 | $126.99 | 1,216,800 | — | — |
| 2022-05-17 | $119.38 | $130.19 | 1,069,200 | — | — |
| 2022-05-16 | $115.12 | $125.54 | 967,400 | — | — |
| 2022-05-13 | $115.07 | $125.49 | 1,166,500 | — | — |
| 2022-05-12 | $113.10 | $123.34 | 1,100,000 | — | — |
| 2022-05-11 | $113.42 | $123.69 | 1,315,600 | — | — |
| 2022-05-10 | $114.17 | $124.50 | 1,885,800 | — | — |
| 2022-05-09 | $115.00 | $125.41 | 1,533,100 | — | — |
| 2022-05-06 | $120.33 | $131.22 | 1,202,100 | — | — |
| 2022-05-05 | $122.54 | $133.63 | 1,892,800 | — | — |
| 2022-05-04 | $126.32 | $137.75 | 2,106,000 | — | — |
| 2022-05-03 | $120.68 | $131.60 | 3,135,900 | — | — |
| 2022-05-02 | $120.65 | $131.57 | 1,913,500 | — | — |
| 2022-04-29 | $120.75 | $131.68 | 1,205,600 | — | — |
| 2022-04-28 | $124.61 | $135.89 | 1,205,400 | — | — |
| 2022-04-27 | $122.88 | $134.00 | 1,206,400 | — | — |
| 2022-04-26 | $124.15 | $135.39 | 825,300 | — | — |
| 2022-04-25 | $127.81 | $139.38 | 952,800 | — | — |
| 2022-04-22 | $125.70 | $137.08 | 1,615,800 | — | — |
| 2022-04-21 | $131.66 | $143.58 | 1,315,200 | — | — |
| 2022-04-20 | $133.85 | $145.97 | 1,976,600 | — | — |
| 2022-04-19 | $130.60 | $142.42 | 2,137,000 | — | — |
| 2022-04-18 | $125.23 | $136.57 | 976,000 | — | — |
| 2022-04-14 | $126.00 | $137.41 | 1,087,300 | — | — |
| 2022-04-13 | $127.95 | $139.53 | 1,037,300 | — | — |
| 2022-04-12 | $126.64 | $138.10 | 1,216,100 | — | — |
| 2022-04-11 | $126.90 | $138.39 | 841,800 | — | — |
| 2022-04-08 | $129.62 | $141.35 | 1,107,600 | — | — |
| 2022-04-07 | $129.91 | $141.67 | 1,800,200 | — | — |
| 2022-04-06 | $127.85 | $139.42 | 2,057,700 | — | — |
| 2022-04-05 | $129.13 | $140.82 | 2,187,100 | — | — |
| 2022-04-04 | $125.86 | $137.25 | 1,349,700 | — | — |
| 2022-04-01 | $127.73 | $139.29 | 1,616,900 | — | — |
| 2022-03-31 | $127.90 | $139.48 | 1,363,100 | — | — |
| 2022-03-30 | $128.69 | $140.34 | 1,150,200 | — | — |
| 2022-03-29 | $129.58 | $141.31 | 1,712,200 | — | — |
| 2022-03-28 | $125.68 | $137.06 | 1,603,300 | — | — |
| 2022-03-25 | $125.28 | $136.36 | 1,129,700 | — | — |
| 2022-03-24 | $124.15 | $135.13 | 2,393,500 | — | — |
| 2022-03-23 | $120.74 | $131.42 | 2,420,000 | — | — |
| 2022-03-22 | $120.48 | $131.13 | 1,819,700 | — | — |
| 2022-03-21 | $121.04 | $131.74 | 1,444,100 | — | — |
| 2022-03-18 | $120.77 | $131.45 | 2,951,500 | — | — |
| 2022-03-17 | $122.28 | $133.09 | 1,830,200 | — | — |
| 2022-03-16 | $121.99 | $132.78 | 1,599,300 | — | — |
| 2022-03-15 | $119.20 | $129.74 | 1,269,000 | — | — |
| 2022-03-14 | $117.69 | $128.10 | 1,384,800 | — | — |
| 2022-03-11 | $118.82 | $129.33 | 2,031,200 | — | — |
| 2022-03-10 | $119.34 | $129.89 | 1,441,500 | — | — |
| 2022-03-09 | $117.64 | $128.04 | 1,201,900 | — | — |
| 2022-03-08 | $115.75 | $125.99 | 1,719,000 | — | — |
| 2022-03-07 | $116.68 | $127.00 | 1,654,900 | — | — |
| 2022-03-04 | $120.44 | $131.09 | 1,363,800 | — | — |
| 2022-03-03 | $122.13 | $132.93 | 1,504,100 | — | — |
| 2022-03-02 | $122.69 | $133.54 | 2,070,900 | — | — |
| 2022-03-01 | $124.14 | $135.12 | 7,107,800 | — | — |
| 2022-02-28 | $123.49 | $134.41 | 2,497,647 | — | — |
| 2022-02-25 | $123.01 | $133.89 | 1,641,614 | — | — |
| 2022-02-24 | $119.88 | $130.48 | 1,470,634 | — | — |
| 2022-02-23 | $119.01 | $129.53 | 1,475,990 | — | — |
| 2022-02-22 | $119.39 | $129.95 | 2,144,769 | — | — |
| 2022-02-18 | $117.50 | $127.89 | 1,234,352 | — | — |
| 2022-02-17 | $116.48 | $126.78 | 1,307,379 | — | — |
| 2022-02-16 | $118.93 | $129.45 | 1,778,604 | — | — |
| 2022-02-15 | $118.58 | $129.07 | 1,553,961 | — | — |
| 2022-02-14 | $113.58 | $123.63 | 1,146,699 | — | — |
| 2022-02-11 | $112.83 | $122.80 | 1,900,556 | — | — |
| 2022-02-10 | $115.31 | $125.51 | 2,519,071 | — | — |
| 2022-02-09 | $116.55 | $126.86 | 2,209,865 | — | — |
| 2022-02-08 | $116.39 | $126.68 | 4,657,660 | — | — |
| 2022-02-07 | $108.42 | $118.00 | 6,482,408 | — | — |
| 2022-02-04 | $119.25 | $129.80 | 1,807,547 | — | — |
| 2022-02-03 | $117.74 | $128.15 | 1,927,336 | — | — |
| 2022-02-02 | $118.17 | $128.61 | 2,534,933 | — | — |
| 2022-02-01 | $120.38 | $131.02 | 1,066,874 | — | — |
| 2022-01-31 | $119.44 | $130.00 | 1,487,217 | — | — |
| 2022-01-28 | $117.37 | $127.75 | 2,317,912 | — | — |
| 2022-01-27 | $117.71 | $128.12 | 1,933,928 | — | — |
| 2022-01-26 | $116.98 | $127.33 | 2,914,591 | — | — |
| 2022-01-25 | $117.43 | $127.81 | 2,417,410 | — | — |
| 2022-01-24 | $120.05 | $130.66 | 2,113,045 | — | — |
| 2022-01-21 | $118.97 | $129.49 | 3,061,366 | — | — |
| 2022-01-20 | $119.46 | $130.02 | 1,734,314 | — | — |
| 2022-01-19 | $119.68 | $130.26 | 1,795,084 | — | — |
| 2022-01-18 | $122.67 | $133.52 | 2,185,042 | — | — |
| 2022-01-14 | $123.67 | $134.61 | 1,446,738 | — | — |
| 2022-01-13 | $124.34 | $135.34 | 1,861,622 | — | — |
| 2022-01-12 | $121.92 | $132.70 | 1,902,307 | — | — |
| 2022-01-11 | $124.64 | $135.66 | 1,488,041 | — | — |
| 2022-01-10 | $123.20 | $134.10 | 1,942,065 | — | — |
| 2022-01-07 | $124.42 | $135.42 | 1,690,230 | — | — |
| 2022-01-06 | $125.17 | $136.24 | 1,088,813 | — | — |
| 2022-01-05 | $126.22 | $137.39 | 1,895,715 | — | — |
| 2022-01-04 | $126.64 | $137.84 | 1,400,800 | — | — |
| 2022-01-03 | $125.37 | $136.46 | 1,184,809 | — | — |