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
- 2013-01-02 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 | $161.61 | $243.33 | 3,680,400 | — | — |
| 2022-12-29 | $162.56 | $244.76 | 3,112,500 | — | — |
| 2022-12-28 | $162.23 | $244.26 | 2,944,500 | — | — |
| 2022-12-27 | $162.99 | $245.41 | 2,669,200 | — | — |
| 2022-12-23 | $163.10 | $245.57 | 2,685,100 | — | — |
| 2022-12-22 | $163.27 | $245.83 | 3,606,000 | — | — |
| 2022-12-21 | $162.21 | $244.23 | 3,707,200 | — | — |
| 2022-12-20 | $160.58 | $241.78 | 4,221,000 | — | — |
| 2022-12-19 | $161.49 | $243.15 | 4,033,400 | — | — |
| 2022-12-16 | $160.48 | $241.63 | 18,905,500 | — | — |
| 2022-12-15 | $163.10 | $245.57 | 5,268,300 | — | — |
| 2022-12-14 | $164.86 | $248.22 | 4,485,400 | — | — |
| 2022-12-13 | $164.79 | $248.12 | 5,050,400 | — | — |
| 2022-12-12 | $165.32 | $248.91 | 4,109,400 | — | — |
| 2022-12-09 | $163.06 | $245.51 | 4,644,800 | — | — |
| 2022-12-08 | $165.99 | $249.92 | 4,274,400 | — | — |
| 2022-12-07 | $165.40 | $249.03 | 4,637,800 | — | — |
| 2022-12-06 | $163.72 | $246.50 | 5,480,400 | — | — |
| 2022-12-05 | $163.94 | $246.84 | 4,859,400 | — | — |
| 2022-12-02 | $163.66 | $246.41 | 4,304,900 | — | — |
| 2022-12-01 | $161.63 | $243.36 | 5,827,800 | — | — |
| 2022-11-30 | $161.18 | $242.68 | 12,342,500 | — | — |
| 2022-11-29 | $158.20 | $238.19 | 3,689,000 | — | — |
| 2022-11-28 | $158.43 | $238.54 | 3,902,800 | — | — |
| 2022-11-25 | $159.62 | $240.33 | 1,661,900 | — | — |
| 2022-11-23 | $159.39 | $239.98 | 3,221,100 | — | — |
| 2022-11-22 | $159.79 | $240.59 | 5,351,100 | — | — |
| 2022-11-21 | $157.11 | $236.55 | 6,492,100 | — | — |
| 2022-11-18 | $154.98 | $233.34 | 5,691,100 | — | — |
| 2022-11-17 | $152.16 | $229.10 | 5,069,500 | — | — |
| 2022-11-16 | $151.87 | $228.66 | 7,358,700 | — | — |
| 2022-11-15 | $153.04 | $230.42 | 5,909,500 | — | — |
| 2022-11-14 | $151.74 | $228.47 | 7,077,100 | — | — |
| 2022-11-11 | $150.16 | $226.09 | 6,786,400 | — | — |
| 2022-11-10 | $149.72 | $225.43 | 5,607,700 | — | — |
| 2022-11-09 | $147.62 | $222.26 | 4,573,700 | — | — |
| 2022-11-08 | $148.53 | $223.63 | 4,637,500 | — | — |
| 2022-11-07 | $148.10 | $222.99 | 4,304,000 | — | — |
| 2022-11-04 | $145.28 | $218.74 | 4,623,700 | — | — |
| 2022-11-03 | $144.42 | $217.45 | 3,850,700 | — | — |
| 2022-11-02 | $144.52 | $217.60 | 5,345,000 | — | — |
| 2022-11-01 | $146.91 | $221.19 | 6,351,200 | — | — |
| 2022-10-31 | $146.40 | $220.43 | 8,604,800 | — | — |
| 2022-10-28 | $147.61 | $222.25 | 10,812,200 | — | — |
| 2022-10-27 | $153.50 | $231.12 | 6,850,400 | — | — |
| 2022-10-26 | $152.51 | $229.63 | 4,727,900 | — | — |
| 2022-10-25 | $149.82 | $225.58 | 5,229,400 | — | — |
| 2022-10-24 | $150.89 | $227.19 | 5,139,700 | — | — |
| 2022-10-21 | $147.06 | $221.42 | 5,419,400 | — | — |
| 2022-10-20 | $142.93 | $215.20 | 3,880,100 | — | — |
| 2022-10-19 | $143.13 | $215.50 | 3,333,300 | — | — |
| 2022-10-18 | $144.60 | $217.72 | 3,540,400 | — | — |
| 2022-10-17 | $144.41 | $217.43 | 4,016,200 | — | — |
| 2022-10-14 | $142.94 | $215.22 | 5,290,500 | — | — |
| 2022-10-13 | $142.92 | $215.19 | 5,066,200 | — | — |
| 2022-10-12 | $139.98 | $208.64 | 4,528,000 | — | — |
| 2022-10-11 | $141.51 | $210.92 | 5,675,100 | — | — |
| 2022-10-10 | $138.31 | $206.15 | 3,830,800 | — | — |
| 2022-10-07 | $138.76 | $206.82 | 4,648,800 | — | — |
| 2022-10-06 | $140.29 | $209.10 | 5,124,800 | — | — |
| 2022-10-05 | $143.33 | $213.63 | 4,777,900 | — | — |
| 2022-10-04 | $141.99 | $211.63 | 6,612,300 | — | — |
| 2022-10-03 | $138.32 | $206.16 | 7,437,500 | — | — |
| 2022-09-30 | $134.21 | $200.04 | 15,359,000 | — | — |
| 2022-09-29 | $142.72 | $212.72 | 5,509,400 | — | — |
| 2022-09-28 | $144.60 | $215.52 | 5,226,700 | — | — |
| 2022-09-27 | $141.72 | $211.23 | 5,598,000 | — | — |
| 2022-09-26 | $141.21 | $210.47 | 5,697,800 | — | — |
| 2022-09-23 | $143.06 | $213.23 | 5,751,600 | — | — |
| 2022-09-22 | $143.01 | $213.15 | 6,161,000 | — | — |
| 2022-09-21 | $140.31 | $209.13 | 5,076,100 | — | — |
| 2022-09-20 | $141.77 | $211.31 | 4,532,900 | — | — |
| 2022-09-19 | $142.66 | $212.63 | 5,042,500 | — | — |
| 2022-09-16 | $144.06 | $214.72 | 13,887,500 | — | — |
| 2022-09-15 | $142.51 | $212.41 | 6,416,900 | — | — |
| 2022-09-14 | $139.55 | $208.00 | 4,673,600 | — | — |
| 2022-09-13 | $138.53 | $206.48 | 6,195,900 | — | — |
| 2022-09-12 | $142.24 | $212.01 | 4,938,400 | — | — |
| 2022-09-09 | $141.42 | $210.78 | 4,427,000 | — | — |
| 2022-09-08 | $140.52 | $209.44 | 3,988,300 | — | — |
| 2022-09-07 | $138.71 | $206.74 | 4,141,700 | — | — |
| 2022-09-06 | $137.59 | $205.07 | 4,810,600 | — | — |
| 2022-09-02 | $136.28 | $203.12 | 3,601,600 | — | — |
| 2022-09-01 | $138.45 | $206.36 | 4,521,000 | — | — |
| 2022-08-31 | $134.46 | $200.41 | 5,789,600 | — | — |
| 2022-08-30 | $135.55 | $202.03 | 4,337,100 | — | — |
| 2022-08-29 | $135.71 | $202.27 | 3,835,800 | — | — |
| 2022-08-26 | $136.35 | $203.23 | 3,838,800 | — | — |
| 2022-08-25 | $139.33 | $207.67 | 3,301,200 | — | — |
| 2022-08-24 | $137.91 | $205.55 | 5,018,900 | — | — |
| 2022-08-23 | $139.02 | $207.21 | 3,768,100 | — | — |
| 2022-08-22 | $140.34 | $209.17 | 4,023,500 | — | — |
| 2022-08-19 | $141.85 | $211.42 | 4,530,700 | — | — |
| 2022-08-18 | $141.29 | $210.59 | 3,525,200 | — | — |
| 2022-08-17 | $141.44 | $210.81 | 3,605,200 | — | — |
| 2022-08-16 | $142.55 | $212.47 | 3,852,300 | — | — |
| 2022-08-15 | $142.29 | $212.08 | 4,513,200 | — | — |
| 2022-08-12 | $142.60 | $212.54 | 5,208,700 | — | — |
| 2022-08-11 | $142.08 | $211.77 | 5,972,800 | — | — |
| 2022-08-10 | $140.94 | $210.07 | 4,075,300 | — | — |
| 2022-08-09 | $140.25 | $209.04 | 3,819,700 | — | — |
| 2022-08-08 | $140.34 | $209.17 | 4,854,600 | — | — |
| 2022-08-05 | $138.04 | $205.75 | 5,371,100 | — | — |
| 2022-08-04 | $138.92 | $207.06 | 7,071,700 | — | — |
| 2022-08-03 | $141.20 | $210.46 | 5,474,200 | — | — |
| 2022-08-02 | $140.39 | $209.25 | 5,197,100 | — | — |
| 2022-08-01 | $140.22 | $208.99 | 8,523,900 | — | — |
| 2022-07-29 | $143.51 | $213.90 | 17,754,700 | — | — |
| 2022-07-28 | $149.75 | $223.20 | 6,572,300 | — | — |
| 2022-07-27 | $151.15 | $225.29 | 4,145,800 | — | — |
| 2022-07-26 | $150.87 | $224.87 | 4,900,600 | — | — |
| 2022-07-25 | $150.22 | $223.90 | 4,347,000 | — | — |
| 2022-07-22 | $148.47 | $221.29 | 3,639,700 | — | — |
| 2022-07-21 | $147.75 | $220.22 | 4,066,800 | — | — |
| 2022-07-20 | $147.69 | $220.13 | 5,315,700 | — | — |
| 2022-07-19 | $149.74 | $223.18 | 5,647,100 | — | — |
| 2022-07-18 | $149.57 | $222.93 | 6,838,400 | — | — |
| 2022-07-15 | $153.62 | $228.97 | 4,873,000 | — | — |
| 2022-07-14 | $150.44 | $224.23 | 7,576,900 | — | — |
| 2022-07-13 | $152.15 | $224.67 | 5,221,200 | — | — |
| 2022-07-12 | $152.46 | $225.13 | 5,319,500 | — | — |
| 2022-07-11 | $153.23 | $226.27 | 4,491,000 | — | — |
| 2022-07-08 | $152.85 | $225.71 | 4,078,400 | — | — |
| 2022-07-07 | $152.00 | $224.45 | 6,516,100 | — | — |
| 2022-07-06 | $152.53 | $225.24 | 5,113,600 | — | — |
| 2022-07-05 | $153.93 | $227.30 | 5,478,800 | — | — |
| 2022-07-01 | $153.80 | $227.11 | 4,620,000 | — | — |
| 2022-06-30 | $153.16 | $226.17 | 7,289,500 | — | — |
| 2022-06-29 | $154.14 | $227.61 | 6,140,900 | — | — |
| 2022-06-28 | $152.49 | $225.18 | 5,735,700 | — | — |
| 2022-06-27 | $153.14 | $226.14 | 5,377,300 | — | — |
| 2022-06-24 | $152.34 | $224.96 | 8,527,600 | — | — |
| 2022-06-23 | $149.45 | $220.69 | 7,795,000 | — | — |
| 2022-06-22 | $147.56 | $217.90 | 7,995,700 | — | — |
| 2022-06-21 | $143.47 | $211.86 | 7,160,500 | — | — |
| 2022-06-17 | $138.28 | $204.19 | 10,429,900 | — | — |
| 2022-06-16 | $139.15 | $205.48 | 6,963,400 | — | — |
| 2022-06-15 | $138.09 | $203.91 | 5,981,800 | — | — |
| 2022-06-14 | $137.62 | $203.22 | 5,861,800 | — | — |
| 2022-06-13 | $139.42 | $205.88 | 5,997,000 | — | — |
| 2022-06-10 | $143.20 | $211.46 | 5,464,700 | — | — |
| 2022-06-09 | $145.43 | $214.75 | 5,642,900 | — | — |
| 2022-06-08 | $149.25 | $220.39 | 4,835,200 | — | — |
| 2022-06-07 | $149.14 | $220.23 | 4,991,200 | — | — |
| 2022-06-06 | $146.53 | $216.38 | 3,912,400 | — | — |
| 2022-06-03 | $147.17 | $217.32 | 4,891,800 | — | — |
| 2022-06-02 | $146.75 | $216.70 | 5,998,900 | — | — |
| 2022-06-01 | $146.02 | $215.62 | 5,597,900 | — | — |
| 2022-05-31 | $147.37 | $217.62 | 11,227,800 | — | — |
| 2022-05-27 | $150.00 | $221.50 | 8,405,000 | — | — |
| 2022-05-26 | $150.57 | $222.34 | 6,659,300 | — | — |
| 2022-05-25 | $151.96 | $224.39 | 5,042,600 | — | — |
| 2022-05-24 | $149.11 | $220.19 | 6,367,200 | — | — |
| 2022-05-23 | $148.03 | $218.59 | 6,886,400 | — | — |
| 2022-05-20 | $151.01 | $222.99 | 6,746,400 | — | — |
| 2022-05-19 | $151.72 | $224.04 | 5,994,800 | — | — |
| 2022-05-18 | $152.43 | $225.09 | 6,498,100 | — | — |
| 2022-05-17 | $154.78 | $228.56 | 6,032,200 | — | — |
| 2022-05-16 | $155.47 | $229.58 | 6,565,600 | — | — |
| 2022-05-13 | $153.50 | $226.67 | 6,398,500 | — | — |
| 2022-05-12 | $154.29 | $227.83 | 6,914,800 | — | — |
| 2022-05-11 | $151.96 | $224.39 | 5,630,000 | — | — |
| 2022-05-10 | $152.09 | $224.59 | 6,525,200 | — | — |
| 2022-05-09 | $150.96 | $222.92 | 6,969,000 | — | — |
| 2022-05-06 | $152.83 | $225.68 | 6,145,600 | — | — |
| 2022-05-05 | $152.18 | $224.72 | 6,869,300 | — | — |
| 2022-05-04 | $151.59 | $223.85 | 5,791,500 | — | — |
| 2022-05-03 | $149.60 | $220.91 | 6,163,400 | — | — |
| 2022-05-02 | $147.87 | $218.35 | 9,690,800 | — | — |
| 2022-04-29 | $146.88 | $216.89 | 25,155,900 | — | — |
| 2022-04-28 | $156.31 | $230.82 | 7,465,000 | — | — |
| 2022-04-27 | $157.62 | $232.75 | 6,039,100 | — | — |
| 2022-04-26 | $156.18 | $230.63 | 6,787,800 | — | — |
| 2022-04-25 | $156.30 | $230.80 | 6,932,600 | — | — |
| 2022-04-22 | $154.99 | $228.87 | 7,938,300 | — | — |
| 2022-04-21 | $158.52 | $234.08 | 7,903,300 | — | — |
| 2022-04-20 | $156.70 | $231.39 | 6,250,000 | — | — |
| 2022-04-19 | $156.35 | $230.88 | 9,359,900 | — | — |
| 2022-04-18 | $159.36 | $235.32 | 6,500,200 | — | — |
| 2022-04-14 | $162.31 | $239.68 | 11,074,800 | — | — |
| 2022-04-13 | $158.95 | $234.72 | 18,312,600 | — | — |
| 2022-04-12 | $167.31 | $244.98 | 8,279,700 | — | — |
| 2022-04-11 | $169.83 | $248.67 | 8,163,200 | — | — |
| 2022-04-08 | $174.96 | $256.18 | 7,204,200 | — | — |
| 2022-04-07 | $173.28 | $253.72 | 7,469,000 | — | — |
| 2022-04-06 | $168.91 | $247.32 | 8,810,800 | — | — |
| 2022-04-05 | $163.43 | $239.30 | 6,683,300 | — | — |
| 2022-04-04 | $161.89 | $237.04 | 6,892,400 | — | — |
| 2022-04-01 | $162.68 | $238.20 | 5,703,300 | — | — |
| 2022-03-31 | $162.11 | $237.37 | 8,670,100 | — | — |
| 2022-03-30 | $163.75 | $239.77 | 5,151,800 | — | — |
| 2022-03-29 | $162.18 | $237.47 | 6,154,100 | — | — |
| 2022-03-28 | $161.97 | $237.16 | 4,516,500 | — | — |
| 2022-03-25 | $161.33 | $236.22 | 5,129,400 | — | — |
| 2022-03-24 | $160.28 | $234.69 | 4,638,100 | — | — |
| 2022-03-23 | $158.42 | $231.96 | 6,300,600 | — | — |
| 2022-03-22 | $160.01 | $234.29 | 5,756,600 | — | — |
| 2022-03-21 | $160.05 | $234.35 | 5,825,000 | — | — |
| 2022-03-18 | $159.20 | $233.10 | 9,912,800 | — | — |
| 2022-03-17 | $158.59 | $232.21 | 7,227,900 | — | — |
| 2022-03-16 | $156.05 | $228.49 | 7,178,900 | — | — |
| 2022-03-15 | $155.88 | $228.24 | 8,384,300 | — | — |
| 2022-03-14 | $152.10 | $222.71 | 8,647,200 | — | — |
| 2022-03-11 | $149.06 | $218.26 | 5,171,400 | — | — |
| 2022-03-10 | $149.17 | $218.42 | 4,635,700 | — | — |
| 2022-03-09 | $148.84 | $217.93 | 5,368,900 | — | — |
| 2022-03-08 | $147.15 | $215.46 | 8,817,500 | — | — |
| 2022-03-07 | $149.45 | $218.83 | 7,137,700 | — | — |
| 2022-03-04 | $150.56 | $220.45 | 5,389,500 | — | — |
| 2022-03-03 | $150.41 | $220.23 | 5,408,400 | — | — |
| 2022-03-02 | $149.57 | $219.00 | 8,247,200 | — | — |
| 2022-03-01 | $147.69 | $216.25 | 7,489,900 | — | — |
| 2022-02-28 | $147.77 | $216.37 | 11,090,600 | — | — |
| 2022-02-25 | $149.54 | $218.96 | 8,320,700 | — | — |
| 2022-02-24 | $145.27 | $212.71 | 12,070,200 | — | — |
| 2022-02-23 | $146.76 | $214.89 | 9,271,000 | — | — |
| 2022-02-22 | $145.56 | $213.13 | 11,576,800 | — | — |
| 2022-02-18 | $144.03 | $210.89 | 7,585,900 | — | — |
| 2022-02-17 | $144.97 | $212.27 | 5,486,600 | — | — |
| 2022-02-16 | $145.87 | $213.59 | 8,028,900 | — | — |
| 2022-02-15 | $144.76 | $211.96 | 9,530,100 | — | — |
| 2022-02-14 | $143.00 | $209.38 | 9,931,900 | — | — |
| 2022-02-11 | $142.01 | $207.93 | 6,475,200 | — | — |
| 2022-02-10 | $142.71 | $208.96 | 7,333,400 | — | — |
| 2022-02-09 | $143.20 | $209.68 | 5,989,100 | — | — |
| 2022-02-08 | $143.51 | $210.13 | 7,559,500 | — | — |
| 2022-02-07 | $142.53 | $208.70 | 9,597,800 | — | — |
| 2022-02-04 | $140.65 | $205.94 | 6,921,500 | — | — |
| 2022-02-03 | $140.73 | $206.06 | 10,272,700 | — | — |
| 2022-02-02 | $138.62 | $202.97 | 11,363,100 | — | — |
| 2022-02-01 | $137.00 | $200.60 | 7,413,900 | — | — |
| 2022-01-31 | $136.89 | $200.44 | 10,300,000 | — | — |
| 2022-01-28 | $137.92 | $201.95 | 8,014,400 | — | — |
| 2022-01-27 | $135.97 | $199.09 | 8,869,100 | — | — |
| 2022-01-26 | $134.23 | $196.54 | 8,040,300 | — | — |
| 2022-01-25 | $133.09 | $194.87 | 10,296,500 | — | — |
| 2022-01-24 | $132.16 | $193.51 | 13,733,800 | — | — |
| 2022-01-21 | $131.98 | $193.25 | 7,583,000 | — | — |
| 2022-01-20 | $133.03 | $194.79 | 6,612,800 | — | — |
| 2022-01-19 | $135.21 | $197.98 | 6,196,700 | — | — |
| 2022-01-18 | $136.78 | $200.28 | 12,341,900 | — | — |
| 2022-01-14 | $135.87 | $198.94 | 10,484,500 | — | — |
| 2022-01-13 | $133.52 | $195.50 | 8,386,400 | — | — |
| 2022-01-12 | $137.29 | $198.96 | 6,589,300 | — | — |
| 2022-01-11 | $136.97 | $198.49 | 7,159,400 | — | — |
| 2022-01-10 | $136.39 | $197.65 | 9,794,400 | — | — |
| 2022-01-07 | $134.88 | $195.47 | 8,630,300 | — | — |
| 2022-01-06 | $135.23 | $195.97 | 4,667,000 | — | — |
| 2022-01-05 | $135.87 | $196.90 | 7,724,900 | — | — |
| 2022-01-04 | $135.16 | $195.87 | 6,298,300 | — | — |
| 2022-01-03 | $135.42 | $196.25 | 6,839,800 | — | — |