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
- 2013-01-29 to 2026-09-03
- 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 | $147.07 | $398.16 | 6,900 | — | — |
| 2022-12-29 | $146.75 | $397.29 | 4,400 | — | — |
| 2022-12-28 | $146.16 | $395.69 | 5,200 | — | — |
| 2022-12-27 | $146.40 | $396.34 | 4,000 | — | — |
| 2022-12-23 | $145.75 | $394.58 | 2,700 | — | — |
| 2022-12-22 | $145.50 | $393.91 | 2,900 | — | — |
| 2022-12-21 | $146.50 | $396.61 | 9,300 | — | — |
| 2022-12-20 | $146.43 | $396.42 | 7,400 | — | — |
| 2022-12-19 | $149.53 | $394.14 | 14,900 | — | — |
| 2022-12-16 | $149.25 | $393.40 | 1,600 | — | — |
| 2022-12-15 | $148.85 | $392.35 | 3,100 | — | — |
| 2022-12-14 | $152.00 | $400.65 | 2,400 | — | — |
| 2022-12-13 | $149.75 | $394.72 | 20,400 | — | — |
| 2022-12-12 | $148.40 | $391.16 | 3,200 | — | — |
| 2022-12-09 | $149.12 | $393.06 | 4,300 | — | — |
| 2022-12-08 | $148.41 | $391.19 | 14,500 | — | — |
| 2022-12-07 | $148.59 | $391.66 | 2,100 | — | — |
| 2022-12-06 | $148.20 | $390.64 | 2,600 | — | — |
| 2022-12-05 | $148.10 | $390.37 | 3,200 | — | — |
| 2022-12-02 | $148.37 | $391.08 | 2,100 | — | — |
| 2022-12-01 | $148.44 | $391.27 | 11,700 | — | — |
| 2022-11-30 | $147.59 | $389.03 | 1,600 | — | — |
| 2022-11-29 | $147.33 | $388.34 | 2,100 | — | — |
| 2022-11-28 | $147.05 | $387.61 | 3,900 | — | — |
| 2022-11-25 | $147.59 | $389.03 | 700 | — | — |
| 2022-11-23 | $147.21 | $388.03 | 3,900 | — | — |
| 2022-11-22 | $146.57 | $386.34 | 1,400 | — | — |
| 2022-11-21 | $146.60 | $386.42 | 1,600 | — | — |
| 2022-11-18 | $146.80 | $386.95 | 6,800 | — | — |
| 2022-11-17 | $148.42 | $387.88 | 2,300 | — | — |
| 2022-11-16 | $148.64 | $388.46 | 9,700 | — | — |
| 2022-11-15 | $148.62 | $388.40 | 3,200 | — | — |
| 2022-11-14 | $148.40 | $387.83 | 28,800 | — | — |
| 2022-11-11 | $148.27 | $387.49 | 1,900 | — | — |
| 2022-11-10 | $147.81 | $386.29 | 6,700 | — | — |
| 2022-11-09 | $145.57 | $380.43 | 4,800 | — | — |
| 2022-11-08 | $146.07 | $381.74 | 2,200 | — | — |
| 2022-11-07 | $143.69 | $375.52 | 11,800 | — | — |
| 2022-11-04 | $144.00 | $376.33 | 18,100 | — | — |
| 2022-11-03 | $139.76 | $365.25 | 5,200 | — | — |
| 2022-11-02 | $140.56 | $367.34 | 4,100 | — | — |
| 2022-11-01 | $141.47 | $369.72 | 3,400 | — | — |
| 2022-10-31 | $140.16 | $366.29 | 2,600 | — | — |
| 2022-10-28 | $141.05 | $368.62 | 3,800 | — | — |
| 2022-10-27 | $142.27 | $371.81 | 2,900 | — | — |
| 2022-10-26 | $142.50 | $372.41 | 4,000 | — | — |
| 2022-10-25 | $141.56 | $369.95 | 5,600 | — | — |
| 2022-10-24 | $141.32 | $369.33 | 2,100 | — | — |
| 2022-10-21 | $141.47 | $369.72 | 11,300 | — | — |
| 2022-10-20 | $139.68 | $365.04 | 1,700 | — | — |
| 2022-10-19 | $139.50 | $364.57 | 4,500 | — | — |
| 2022-10-18 | $142.62 | $369.41 | 58,200 | — | — |
| 2022-10-17 | $142.17 | $368.25 | 6,800 | — | — |
| 2022-10-14 | $141.71 | $367.06 | 5,400 | — | — |
| 2022-10-13 | $143.33 | $371.25 | 2,000 | — | — |
| 2022-10-12 | $143.13 | $370.73 | 2,000 | — | — |
| 2022-10-11 | $143.25 | $371.04 | 4,800 | — | — |
| 2022-10-10 | $143.44 | $371.54 | 8,200 | — | — |
| 2022-10-07 | $146.38 | $379.15 | 9,600 | — | — |
| 2022-10-06 | $146.84 | $380.34 | 11,400 | — | — |
| 2022-10-05 | $146.76 | $380.14 | 17,800 | — | — |
| 2022-10-04 | $147.76 | $382.73 | 13,500 | — | — |
| 2022-10-03 | $145.75 | $377.52 | 33,900 | — | — |
| 2022-09-30 | $142.83 | $369.96 | 7,300 | — | — |
| 2022-09-29 | $142.71 | $369.66 | 3,400 | — | — |
| 2022-09-28 | $142.80 | $369.88 | 8,600 | — | — |
| 2022-09-27 | $140.34 | $363.50 | 7,400 | — | — |
| 2022-09-26 | $140.00 | $362.63 | 7,465 | — | — |
| 2022-09-23 | $141.40 | $366.25 | 8,250 | — | — |
| 2022-09-22 | $143.80 | $372.47 | 5,440 | — | — |
| 2022-09-21 | $143.40 | $371.43 | 4,270 | — | — |
| 2022-09-20 | $143.00 | $370.40 | 6,555 | — | — |
| 2022-09-19 | $144.80 | $372.21 | 4,050 | — | — |
| 2022-09-16 | $145.00 | $372.72 | 4,205 | — | — |
| 2022-09-15 | $144.20 | $370.67 | 13,085 | — | — |
| 2022-09-14 | $146.50 | $376.58 | 3,345 | — | — |
| 2022-09-13 | $147.10 | $378.12 | 3,715 | — | — |
| 2022-09-12 | $148.40 | $381.46 | 3,245 | — | — |
| 2022-09-09 | $147.60 | $379.41 | 3,600 | — | — |
| 2022-09-08 | $147.10 | $378.12 | 1,885 | — | — |
| 2022-09-07 | $147.80 | $379.92 | 2,905 | — | — |
| 2022-09-06 | $146.40 | $376.32 | 7,150 | — | — |
| 2022-09-02 | $147.60 | $379.41 | 4,380 | — | — |
| 2022-09-01 | $146.20 | $375.81 | 5,710 | — | — |
| 2022-08-31 | $147.40 | $378.89 | 2,330 | — | — |
| 2022-08-30 | $148.60 | $381.98 | 4,050 | — | — |
| 2022-08-29 | $149.60 | $384.55 | 40,530 | — | — |
| 2022-08-26 | $149.60 | $384.55 | 3,975 | — | — |
| 2022-08-25 | $151.20 | $388.66 | 2,460 | — | — |
| 2022-08-24 | $150.80 | $387.63 | 4,875 | — | — |
| 2022-08-23 | $150.20 | $386.09 | 42,225 | — | — |
| 2022-08-22 | $149.20 | $383.52 | 29,525 | — | — |
| 2022-08-19 | $150.20 | $386.09 | 4,025 | — | — |
| 2022-08-18 | $152.00 | $388.97 | 4,305 | — | — |
| 2022-08-17 | $152.20 | $389.48 | 4,960 | — | — |
| 2022-08-16 | $153.20 | $392.04 | 1,760 | — | — |
| 2022-08-15 | $153.30 | $392.30 | 3,705 | — | — |
| 2022-08-12 | $154.80 | $396.13 | 39,895 | — | — |
| 2022-08-11 | $153.60 | $393.06 | 4,115 | — | — |
| 2022-08-10 | $153.80 | $393.58 | 4,855 | — | — |
| 2022-08-09 | $154.00 | $394.09 | 4,530 | — | — |
| 2022-08-08 | $153.80 | $393.58 | 3,525 | — | — |
| 2022-08-05 | $152.60 | $390.50 | 4,805 | — | — |
| 2022-08-04 | $154.00 | $394.09 | 5,745 | — | — |
| 2022-08-03 | $151.60 | $387.95 | 7,745 | — | — |
| 2022-08-02 | $151.70 | $388.20 | 5,390 | — | — |
| 2022-08-01 | $152.00 | $388.97 | 8,385 | — | — |
| 2022-07-29 | $151.60 | $387.95 | 7,830 | — | — |
| 2022-07-28 | $150.60 | $385.39 | 4,365 | — | — |
| 2022-07-27 | $149.20 | $381.80 | 6,130 | — | — |
| 2022-07-26 | $147.80 | $378.22 | 3,970 | — | — |
| 2022-07-25 | $147.80 | $378.22 | 4,370 | — | — |
| 2022-07-22 | $148.20 | $379.25 | 5,780 | — | — |
| 2022-07-21 | $147.60 | $377.71 | 7,645 | — | — |
| 2022-07-20 | $146.20 | $374.13 | 4,655 | — | — |
| 2022-07-19 | $147.40 | $377.20 | 5,165 | — | — |
| 2022-07-18 | $148.20 | $375.51 | 6,335 | — | — |
| 2022-07-15 | $148.20 | $375.51 | 4,900 | — | — |
| 2022-07-14 | $148.40 | $376.02 | 9,035 | — | — |
| 2022-07-13 | $150.40 | $381.08 | 5,350 | — | — |
| 2022-07-12 | $149.80 | $379.56 | 7,395 | — | — |
| 2022-07-11 | $150.40 | $381.08 | 5,350 | — | — |
| 2022-07-08 | $150.60 | $381.59 | 10,730 | — | — |
| 2022-07-07 | $150.80 | $382.10 | 14,445 | — | — |
| 2022-07-06 | $150.60 | $381.59 | 17,550 | — | — |
| 2022-07-05 | $153.00 | $387.67 | 6,560 | — | — |
| 2022-07-01 | $156.20 | $395.78 | 15,845 | — | — |
| 2022-06-30 | $156.40 | $396.29 | 4,055 | — | — |
| 2022-06-29 | $157.20 | $398.31 | 3,450 | — | — |
| 2022-06-28 | $157.40 | $398.82 | 6,655 | — | — |
| 2022-06-27 | $157.80 | $399.83 | 3,425 | — | — |
| 2022-06-24 | $157.60 | $399.33 | 4,740 | — | — |
| 2022-06-23 | $157.80 | $399.83 | 4,415 | — | — |
| 2022-06-22 | $158.20 | $400.85 | 5,355 | — | — |
| 2022-06-21 | $157.80 | $399.83 | 6,295 | — | — |
| 2022-06-17 | $158.80 | $399.68 | 5,465 | — | — |
| 2022-06-16 | $159.80 | $402.20 | 9,750 | — | — |
| 2022-06-15 | $158.60 | $399.18 | 7,820 | — | — |
| 2022-06-14 | $157.00 | $395.15 | 5,890 | — | — |
| 2022-06-13 | $158.00 | $397.67 | 10,885 | — | — |
| 2022-06-10 | $161.40 | $406.23 | 8,790 | — | — |
| 2022-06-09 | $159.80 | $402.20 | 5,615 | — | — |
| 2022-06-08 | $160.40 | $403.71 | 5,445 | — | — |
| 2022-06-07 | $160.40 | $403.71 | 8,875 | — | — |
| 2022-06-06 | $159.40 | $401.19 | 12,455 | — | — |
| 2022-06-03 | $160.00 | $402.70 | 7,925 | — | — |
| 2022-06-02 | $161.20 | $405.72 | 18,875 | — | — |
| 2022-06-01 | $159.60 | $401.70 | 14,530 | — | — |
| 2022-05-31 | $159.20 | $400.69 | 8,530 | — | — |
| 2022-05-27 | $160.20 | $403.21 | 5,970 | — | — |
| 2022-05-26 | $160.00 | $402.70 | 4,575 | — | — |
| 2022-05-25 | $160.00 | $402.70 | 4,740 | — | — |
| 2022-05-24 | $160.40 | $403.71 | 8,705 | — | — |
| 2022-05-23 | $159.68 | $401.90 | 6,940 | — | — |
| 2022-05-20 | $159.00 | $400.18 | 5,055 | — | — |
| 2022-05-19 | $158.80 | $399.68 | 7,080 | — | — |
| 2022-05-18 | $159.20 | $395.20 | 6,465 | — | — |
| 2022-05-17 | $159.40 | $395.70 | 7,710 | — | — |
| 2022-05-16 | $159.70 | $396.44 | 5,850 | — | — |
| 2022-05-13 | $158.20 | $392.72 | 9,330 | — | — |
| 2022-05-12 | $159.80 | $396.69 | 9,185 | — | — |
| 2022-05-11 | $162.00 | $402.15 | 6,905 | — | — |
| 2022-05-10 | $160.20 | $397.68 | 7,980 | — | — |
| 2022-05-09 | $162.40 | $403.15 | 7,975 | — | — |
| 2022-05-06 | $164.60 | $408.61 | 12,685 | — | — |
| 2022-05-05 | $164.40 | $408.11 | 10,215 | — | — |
| 2022-05-04 | $164.60 | $408.61 | 14,185 | — | — |
| 2022-05-03 | $163.00 | $404.63 | 6,685 | — | — |
| 2022-05-02 | $162.20 | $402.65 | 12,775 | — | — |
| 2022-04-29 | $165.60 | $411.09 | 9,000 | — | — |
| 2022-04-28 | $164.90 | $409.35 | 6,790 | — | — |
| 2022-04-27 | $164.60 | $408.61 | 8,785 | — | — |
| 2022-04-26 | $165.80 | $411.59 | 10,995 | — | — |
| 2022-04-25 | $165.20 | $410.10 | 22,620 | — | — |
| 2022-04-22 | $168.00 | $417.05 | 12,660 | — | — |
| 2022-04-21 | $168.70 | $418.78 | 12,545 | — | — |
| 2022-04-20 | $169.00 | $419.53 | 8,120 | — | — |
| 2022-04-19 | $168.60 | $418.54 | 10,775 | — | — |
| 2022-04-18 | $173.20 | $422.01 | 11,300 | — | — |
| 2022-04-14 | $172.60 | $420.55 | 5,385 | — | — |
| 2022-04-13 | $172.60 | $420.55 | 6,740 | — | — |
| 2022-04-12 | $172.40 | $420.06 | 7,915 | — | — |
| 2022-04-11 | $171.40 | $417.63 | 18,575 | — | — |
| 2022-04-08 | $171.00 | $416.65 | 4,490 | — | — |
| 2022-04-07 | $170.40 | $415.19 | 5,495 | — | — |
| 2022-04-06 | $169.20 | $412.27 | 4,325 | — | — |
| 2022-04-05 | $169.60 | $413.24 | 5,605 | — | — |
| 2022-04-04 | $170.40 | $415.19 | 3,890 | — | — |
| 2022-04-01 | $169.80 | $413.73 | 6,510 | — | — |
| 2022-03-31 | $170.40 | $415.19 | 2,635 | — | — |
| 2022-03-30 | $170.10 | $414.46 | 2,250 | — | — |
| 2022-03-29 | $169.20 | $412.27 | 8,905 | — | — |
| 2022-03-28 | $168.80 | $411.29 | 8,205 | — | — |
| 2022-03-25 | $170.82 | $416.21 | 5,450 | — | — |
| 2022-03-24 | $171.80 | $418.60 | 9,455 | — | — |
| 2022-03-23 | $170.10 | $414.46 | 4,870 | — | — |
| 2022-03-22 | $168.60 | $410.80 | 4,900 | — | — |
| 2022-03-21 | $169.80 | $413.73 | 3,855 | — | — |
| 2022-03-18 | $170.00 | $410.22 | 8,310 | — | — |
| 2022-03-17 | $171.20 | $413.11 | 3,170 | — | — |
| 2022-03-16 | $170.00 | $410.22 | 7,620 | — | — |
| 2022-03-15 | $169.40 | $408.77 | 6,495 | — | — |
| 2022-03-14 | $171.60 | $414.08 | 4,455 | — | — |
| 2022-03-11 | $173.60 | $418.91 | 3,435 | — | — |
| 2022-03-10 | $174.00 | $419.87 | 3,610 | — | — |
| 2022-03-09 | $174.00 | $419.87 | 7,725 | — | — |
| 2022-03-08 | $174.22 | $420.40 | 10,595 | — | — |
| 2022-03-07 | $174.00 | $419.87 | 8,210 | — | — |
| 2022-03-04 | $173.60 | $418.91 | 4,915 | — | — |
| 2022-03-03 | $173.40 | $418.42 | 2,250 | — | — |
| 2022-03-02 | $173.00 | $417.46 | 5,245 | — | — |
| 2022-03-01 | $173.60 | $418.91 | 3,925 | — | — |
| 2022-02-28 | $172.70 | $416.73 | 4,495 | — | — |
| 2022-02-25 | $172.30 | $415.77 | 4,795 | — | — |
| 2022-02-24 | $172.20 | $415.53 | 9,880 | — | — |
| 2022-02-23 | $172.60 | $416.49 | 5,070 | — | — |
| 2022-02-22 | $172.20 | $415.53 | 13,350 | — | — |
| 2022-02-18 | $172.40 | $416.01 | 7,640 | — | — |
| 2022-02-17 | $173.20 | $415.04 | 9,655 | — | — |
| 2022-02-16 | $172.00 | $412.17 | 7,340 | — | — |
| 2022-02-15 | $171.20 | $410.25 | 5,955 | — | — |
| 2022-02-14 | $171.80 | $411.69 | 10,045 | — | — |
| 2022-02-11 | $171.30 | $410.49 | 7,620 | — | — |
| 2022-02-10 | $169.60 | $406.42 | 5,730 | — | — |
| 2022-02-09 | $170.00 | $407.38 | 5,325 | — | — |
| 2022-02-08 | $169.40 | $405.94 | 6,345 | — | — |
| 2022-02-07 | $169.40 | $405.94 | 47,250 | — | — |
| 2022-02-04 | $168.20 | $403.06 | 2,905 | — | — |
| 2022-02-03 | $167.40 | $401.15 | 6,640 | — | — |
| 2022-02-02 | $167.70 | $401.86 | 3,430 | — | — |
| 2022-02-01 | $167.10 | $400.43 | 4,455 | — | — |
| 2022-01-31 | $166.80 | $399.71 | 4,960 | — | — |
| 2022-01-28 | $165.60 | $396.83 | 6,160 | — | — |
| 2022-01-27 | $166.40 | $398.75 | 5,610 | — | — |
| 2022-01-26 | $168.00 | $402.58 | 8,105 | — | — |
| 2022-01-25 | $170.40 | $408.34 | 3,955 | — | — |
| 2022-01-24 | $169.80 | $406.90 | 10,475 | — | — |
| 2022-01-21 | $169.00 | $404.98 | 12,770 | — | — |
| 2022-01-20 | $169.70 | $406.66 | 13,380 | — | — |
| 2022-01-19 | $171.00 | $406.95 | 15,140 | — | — |
| 2022-01-18 | $168.80 | $401.71 | 14,775 | — | — |
| 2022-01-14 | $169.30 | $402.90 | 12,700 | — | — |
| 2022-01-13 | $169.60 | $403.61 | 6,005 | — | — |
| 2022-01-12 | $169.80 | $404.09 | 7,775 | — | — |
| 2022-01-11 | $169.60 | $403.61 | 5,215 | — | — |
| 2022-01-10 | $167.80 | $399.33 | 4,610 | — | — |
| 2022-01-07 | $167.60 | $398.85 | 5,830 | — | — |
| 2022-01-06 | $166.80 | $396.95 | 5,080 | — | — |
| 2022-01-05 | $168.30 | $400.52 | 2,965 | — | — |
| 2022-01-04 | $168.60 | $401.23 | 3,970 | — | — |
| 2022-01-03 | $167.80 | $399.33 | 29,090 | — | — |