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
- 2019-10-10 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 | $150.22 | $152.21 | 934,900 | — | — |
| 2022-12-29 | $153.11 | $155.14 | 573,400 | — | — |
| 2022-12-28 | $151.70 | $153.71 | 960,000 | — | — |
| 2022-12-27 | $159.86 | $161.98 | 1,286,300 | — | — |
| 2022-12-23 | $175.97 | $178.30 | 760,100 | — | — |
| 2022-12-22 | $179.88 | $182.26 | 777,300 | — | — |
| 2022-12-21 | $178.15 | $180.51 | 819,400 | — | — |
| 2022-12-20 | $172.70 | $174.99 | 680,000 | — | — |
| 2022-12-19 | $168.56 | $170.79 | 927,700 | — | — |
| 2022-12-16 | $175.25 | $177.57 | 883,100 | — | — |
| 2022-12-15 | $182.04 | $184.45 | 1,577,100 | — | — |
| 2022-12-14 | $186.05 | $188.51 | 2,011,100 | — | — |
| 2022-12-13 | $178.24 | $180.60 | 2,030,500 | — | — |
| 2022-12-12 | $166.62 | $168.83 | 1,111,800 | — | — |
| 2022-12-09 | $170.30 | $172.56 | 819,700 | — | — |
| 2022-12-08 | $171.81 | $174.09 | 1,158,900 | — | — |
| 2022-12-07 | $162.63 | $164.78 | 600,100 | — | — |
| 2022-12-06 | $161.62 | $163.76 | 1,167,100 | — | — |
| 2022-12-05 | $166.71 | $168.92 | 989,800 | — | — |
| 2022-12-02 | $169.74 | $171.99 | 721,300 | — | — |
| 2022-12-01 | $169.47 | $171.71 | 759,200 | — | — |
| 2022-11-30 | $167.02 | $169.23 | 1,062,100 | — | — |
| 2022-11-29 | $163.61 | $165.78 | 935,500 | — | — |
| 2022-11-28 | $161.49 | $163.63 | 1,214,800 | — | — |
| 2022-11-25 | $154.85 | $156.90 | 348,300 | — | — |
| 2022-11-23 | $156.23 | $158.30 | 606,200 | — | — |
| 2022-11-22 | $158.73 | $160.83 | 1,032,700 | — | — |
| 2022-11-21 | $158.41 | $160.51 | 800,300 | — | — |
| 2022-11-18 | $166.39 | $168.59 | 647,100 | — | — |
| 2022-11-17 | $166.26 | $168.46 | 557,100 | — | — |
| 2022-11-16 | $164.90 | $167.08 | 864,200 | — | — |
| 2022-11-15 | $163.73 | $165.90 | 940,300 | — | — |
| 2022-11-14 | $160.37 | $162.49 | 1,267,800 | — | — |
| 2022-11-11 | $154.51 | $156.56 | 1,481,000 | — | — |
| 2022-11-10 | $156.92 | $159.00 | 1,807,400 | — | — |
| 2022-11-09 | $159.58 | $161.69 | 810,600 | — | — |
| 2022-11-08 | $160.94 | $163.07 | 895,800 | — | — |
| 2022-11-07 | $160.72 | $162.85 | 2,009,800 | — | — |
| 2022-11-04 | $154.31 | $156.35 | 2,179,200 | — | — |
| 2022-11-03 | $145.25 | $147.17 | 1,120,100 | — | — |
| 2022-11-02 | $141.52 | $143.39 | 591,500 | — | — |
| 2022-11-01 | $144.08 | $145.99 | 945,000 | — | — |
| 2022-10-31 | $137.64 | $139.46 | 751,600 | — | — |
| 2022-10-28 | $137.65 | $139.47 | 572,200 | — | — |
| 2022-10-27 | $135.58 | $137.38 | 465,400 | — | — |
| 2022-10-26 | $137.09 | $138.91 | 743,800 | — | — |
| 2022-10-25 | $135.27 | $137.06 | 707,200 | — | — |
| 2022-10-24 | $134.99 | $136.78 | 778,000 | — | — |
| 2022-10-21 | $131.64 | $133.38 | 1,623,100 | — | — |
| 2022-10-20 | $118.43 | $120.00 | 1,083,700 | — | — |
| 2022-10-19 | $122.66 | $124.28 | 1,181,400 | — | — |
| 2022-10-18 | $133.68 | $135.45 | 859,400 | — | — |
| 2022-10-17 | $138.94 | $140.78 | 651,400 | — | — |
| 2022-10-14 | $135.62 | $137.42 | 489,700 | — | — |
| 2022-10-13 | $140.01 | $141.86 | 724,300 | — | — |
| 2022-10-12 | $136.65 | $138.46 | 1,167,300 | — | — |
| 2022-10-11 | $129.49 | $131.21 | 641,400 | — | — |
| 2022-10-10 | $135.29 | $137.08 | 615,300 | — | — |
| 2022-10-07 | $134.71 | $136.49 | 767,100 | — | — |
| 2022-10-06 | $137.53 | $139.35 | 591,400 | — | — |
| 2022-10-05 | $137.19 | $139.01 | 508,400 | — | — |
| 2022-10-04 | $137.57 | $139.39 | 594,200 | — | — |
| 2022-10-03 | $136.68 | $138.49 | 497,100 | — | — |
| 2022-09-30 | $134.88 | $136.67 | 735,100 | — | — |
| 2022-09-29 | $133.60 | $135.37 | 632,700 | — | — |
| 2022-09-28 | $133.79 | $135.56 | 932,600 | — | — |
| 2022-09-27 | $130.30 | $132.03 | 994,200 | — | — |
| 2022-09-26 | $127.65 | $129.34 | 1,062,300 | — | — |
| 2022-09-23 | $128.35 | $130.05 | 997,000 | — | — |
| 2022-09-22 | $130.00 | $131.72 | 1,038,900 | — | — |
| 2022-09-21 | $128.24 | $129.94 | 880,400 | — | — |
| 2022-09-20 | $133.46 | $135.23 | 1,413,600 | — | — |
| 2022-09-19 | $133.22 | $134.98 | 1,475,600 | — | — |
| 2022-09-16 | $145.76 | $147.69 | 707,300 | — | — |
| 2022-09-15 | $144.14 | $146.05 | 532,500 | — | — |
| 2022-09-14 | $146.55 | $148.49 | 729,000 | — | — |
| 2022-09-13 | $141.05 | $142.92 | 867,500 | — | — |
| 2022-09-12 | $148.27 | $150.23 | 486,900 | — | — |
| 2022-09-09 | $150.91 | $152.91 | 784,200 | — | — |
| 2022-09-08 | $147.20 | $149.15 | 615,200 | — | — |
| 2022-09-07 | $144.11 | $146.02 | 488,300 | — | — |
| 2022-09-06 | $138.58 | $140.42 | 1,056,100 | — | — |
| 2022-09-02 | $147.90 | $149.86 | 510,900 | — | — |
| 2022-09-01 | $147.81 | $149.77 | 588,300 | — | — |
| 2022-08-31 | $144.64 | $146.56 | 644,400 | — | — |
| 2022-08-30 | $147.08 | $149.03 | 483,200 | — | — |
| 2022-08-29 | $144.63 | $146.55 | 650,000 | — | — |
| 2022-08-26 | $142.60 | $144.49 | 983,900 | — | — |
| 2022-08-25 | $148.56 | $150.53 | 564,800 | — | — |
| 2022-08-24 | $146.24 | $148.18 | 593,000 | — | — |
| 2022-08-23 | $147.25 | $149.20 | 577,000 | — | — |
| 2022-08-22 | $148.30 | $150.26 | 727,500 | — | — |
| 2022-08-19 | $147.92 | $149.88 | 919,900 | — | — |
| 2022-08-18 | $147.61 | $149.57 | 1,414,100 | — | — |
| 2022-08-17 | $152.04 | $154.05 | 1,133,400 | — | — |
| 2022-08-16 | $160.37 | $162.49 | 718,700 | — | — |
| 2022-08-15 | $162.48 | $164.63 | 608,700 | — | — |
| 2022-08-12 | $160.35 | $162.47 | 500,500 | — | — |
| 2022-08-11 | $158.59 | $160.69 | 653,900 | — | — |
| 2022-08-10 | $160.92 | $163.05 | 1,168,300 | — | — |
| 2022-08-09 | $157.21 | $159.29 | 1,766,200 | — | — |
| 2022-08-08 | $169.30 | $171.54 | 3,613,100 | — | — |
| 2022-08-05 | $183.11 | $185.54 | 1,579,800 | — | — |
| 2022-08-04 | $180.44 | $182.83 | 992,400 | — | — |
| 2022-08-03 | $178.23 | $180.59 | 1,932,200 | — | — |
| 2022-08-02 | $165.77 | $167.97 | 640,800 | — | — |
| 2022-08-01 | $163.48 | $165.65 | 746,300 | — | — |
| 2022-07-29 | $165.15 | $167.34 | 587,000 | — | — |
| 2022-07-28 | $164.92 | $167.10 | 1,082,200 | — | — |
| 2022-07-27 | $155.88 | $157.94 | 852,700 | — | — |
| 2022-07-26 | $159.72 | $161.84 | 431,100 | — | — |
| 2022-07-25 | $162.37 | $164.52 | 404,500 | — | — |
| 2022-07-22 | $160.16 | $162.28 | 618,700 | — | — |
| 2022-07-21 | $165.87 | $168.07 | 654,100 | — | — |
| 2022-07-20 | $164.08 | $166.25 | 466,000 | — | — |
| 2022-07-19 | $164.73 | $166.91 | 516,500 | — | — |
| 2022-07-18 | $161.03 | $163.16 | 678,300 | — | — |
| 2022-07-15 | $161.44 | $163.58 | 669,100 | — | — |
| 2022-07-14 | $154.46 | $156.51 | 1,083,400 | — | — |
| 2022-07-13 | $166.62 | $168.83 | 949,400 | — | — |
| 2022-07-12 | $161.42 | $163.56 | 750,000 | — | — |
| 2022-07-11 | $166.47 | $168.67 | 886,000 | — | — |
| 2022-07-08 | $170.13 | $172.38 | 861,100 | — | — |
| 2022-07-07 | $167.97 | $170.19 | 1,100,000 | — | — |
| 2022-07-06 | $160.20 | $162.32 | 867,200 | — | — |
| 2022-07-05 | $161.03 | $163.16 | 1,651,300 | — | — |
| 2022-07-01 | $157.50 | $159.59 | 1,335,200 | — | — |
| 2022-06-30 | $149.10 | $151.07 | 2,495,600 | — | — |
| 2022-06-29 | $141.98 | $143.86 | 1,054,400 | — | — |
| 2022-06-28 | $139.82 | $141.67 | 902,800 | — | — |
| 2022-06-27 | $143.71 | $145.61 | 1,870,600 | — | — |
| 2022-06-24 | $134.04 | $135.82 | 1,020,200 | — | — |
| 2022-06-23 | $132.29 | $134.04 | 1,039,000 | — | — |
| 2022-06-22 | $123.66 | $125.30 | 1,970,100 | — | — |
| 2022-06-21 | $123.25 | $124.88 | 2,106,300 | — | — |
| 2022-06-17 | $125.14 | $126.80 | 2,202,400 | — | — |
| 2022-06-16 | $129.15 | $130.86 | 1,323,000 | — | — |
| 2022-06-15 | $137.99 | $139.82 | 1,453,400 | — | — |
| 2022-06-14 | $134.82 | $136.61 | 832,600 | — | — |
| 2022-06-13 | $133.62 | $135.39 | 997,100 | — | — |
| 2022-06-10 | $143.85 | $145.76 | 1,171,300 | — | — |
| 2022-06-09 | $149.27 | $151.25 | 1,141,100 | — | — |
| 2022-06-08 | $161.73 | $163.87 | 870,800 | — | — |
| 2022-06-07 | $160.12 | $162.24 | 690,700 | — | — |
| 2022-06-06 | $159.31 | $161.42 | 812,000 | — | — |
| 2022-06-03 | $157.70 | $159.79 | 917,400 | — | — |
| 2022-06-02 | $158.36 | $160.46 | 1,033,300 | — | — |
| 2022-06-01 | $161.49 | $161.49 | 583,000 | — | — |
| 2022-05-31 | $163.36 | $163.36 | 1,047,700 | — | — |
| 2022-05-27 | $166.96 | $166.96 | 1,071,500 | — | — |
| 2022-05-26 | $158.15 | $158.15 | 664,200 | — | — |
| 2022-05-25 | $154.67 | $154.67 | 672,900 | — | — |
| 2022-05-24 | $154.50 | $154.50 | 1,103,100 | — | — |
| 2022-05-23 | $163.22 | $163.22 | 785,700 | — | — |
| 2022-05-20 | $163.00 | $163.00 | 1,198,000 | — | — |
| 2022-05-19 | $167.87 | $167.87 | 1,821,900 | — | — |
| 2022-05-18 | $157.06 | $157.06 | 840,400 | — | — |
| 2022-05-17 | $159.80 | $159.80 | 1,058,400 | — | — |
| 2022-05-16 | $151.20 | $151.20 | 1,266,400 | — | — |
| 2022-05-13 | $158.84 | $158.84 | 1,722,900 | — | — |
| 2022-05-12 | $158.00 | $158.00 | 2,227,200 | — | — |
| 2022-05-11 | $144.16 | $144.16 | 2,390,800 | — | — |
| 2022-05-10 | $144.43 | $144.43 | 2,259,500 | — | — |
| 2022-05-09 | $140.32 | $140.32 | 2,528,900 | — | — |
| 2022-05-06 | $136.17 | $136.17 | 1,404,000 | — | — |
| 2022-05-05 | $141.92 | $141.92 | 1,221,300 | — | — |
| 2022-05-04 | $151.84 | $151.84 | 1,451,100 | — | — |
| 2022-05-03 | $149.23 | $149.23 | 989,600 | — | — |
| 2022-05-02 | $146.04 | $146.04 | 1,150,500 | — | — |
| 2022-04-29 | $138.78 | $138.78 | 783,500 | — | — |
| 2022-04-28 | $143.40 | $143.40 | 1,115,900 | — | — |
| 2022-04-27 | $144.44 | $144.44 | 835,600 | — | — |
| 2022-04-26 | $147.95 | $147.95 | 970,300 | — | — |
| 2022-04-25 | $155.10 | $155.10 | 1,237,300 | — | — |
| 2022-04-22 | $145.07 | $145.07 | 1,052,100 | — | — |
| 2022-04-21 | $147.84 | $147.84 | 1,175,500 | — | — |
| 2022-04-20 | $153.68 | $153.68 | 1,012,000 | — | — |
| 2022-04-19 | $159.74 | $159.74 | 1,417,300 | — | — |
| 2022-04-18 | $159.57 | $159.57 | 1,245,200 | — | — |
| 2022-04-14 | $175.29 | $175.29 | 875,400 | — | — |
| 2022-04-13 | $179.38 | $179.38 | 1,947,500 | — | — |
| 2022-04-12 | $169.13 | $169.13 | 1,562,000 | — | — |
| 2022-04-11 | $170.55 | $170.55 | 1,069,600 | — | — |
| 2022-04-08 | $170.26 | $170.26 | 886,200 | — | — |
| 2022-04-07 | $169.11 | $169.11 | 1,505,400 | — | — |
| 2022-04-06 | $166.65 | $166.65 | 2,276,900 | — | — |
| 2022-04-05 | $180.82 | $180.82 | 1,880,600 | — | — |
| 2022-04-04 | $186.24 | $186.24 | 2,349,000 | — | — |
| 2022-04-01 | $178.78 | $178.78 | 2,418,500 | — | — |
| 2022-03-31 | $170.56 | $170.56 | 1,824,500 | — | — |
| 2022-03-30 | $174.78 | $174.78 | 4,050,100 | — | — |
| 2022-03-29 | $172.39 | $172.39 | 2,110,800 | — | — |
| 2022-03-28 | $166.35 | $166.35 | 1,458,100 | — | — |
| 2022-03-25 | $161.10 | $161.10 | 1,528,200 | — | — |
| 2022-03-24 | $170.41 | $170.41 | 1,365,100 | — | — |
| 2022-03-23 | $166.33 | $166.33 | 1,198,600 | — | — |
| 2022-03-22 | $174.63 | $174.63 | 1,718,700 | — | — |
| 2022-03-21 | $170.12 | $170.12 | 1,535,700 | — | — |
| 2022-03-18 | $174.46 | $174.46 | 2,969,600 | — | — |
| 2022-03-17 | $165.00 | $165.00 | 1,578,500 | — | — |
| 2022-03-16 | $163.92 | $163.92 | 3,034,400 | — | — |
| 2022-03-15 | $145.04 | $145.04 | 2,564,400 | — | — |
| 2022-03-14 | $151.92 | $151.92 | 3,920,800 | — | — |
| 2022-03-11 | $135.64 | $135.64 | 1,074,600 | — | — |
| 2022-03-10 | $137.27 | $137.27 | 799,500 | — | — |
| 2022-03-09 | $140.21 | $140.21 | 1,519,600 | — | — |
| 2022-03-08 | $128.16 | $128.16 | 1,617,100 | — | — |
| 2022-03-07 | $126.25 | $126.25 | 1,674,900 | — | — |
| 2022-03-04 | $136.26 | $136.26 | 1,653,800 | — | — |
| 2022-03-03 | $142.26 | $142.26 | 960,200 | — | — |
| 2022-03-02 | $146.95 | $146.95 | 1,034,300 | — | — |
| 2022-03-01 | $146.73 | $146.73 | 969,000 | — | — |
| 2022-02-28 | $150.81 | $150.81 | 1,388,600 | — | — |
| 2022-02-25 | $150.62 | $150.62 | 1,232,800 | — | — |
| 2022-02-24 | $154.06 | $154.06 | 2,106,200 | — | — |
| 2022-02-23 | $141.16 | $141.16 | 1,512,400 | — | — |
| 2022-02-22 | $149.89 | $149.89 | 1,492,000 | — | — |
| 2022-02-18 | $156.94 | $156.94 | 1,016,300 | — | — |
| 2022-02-17 | $157.36 | $157.36 | 886,700 | — | — |
| 2022-02-16 | $165.49 | $165.49 | 1,101,600 | — | — |
| 2022-02-15 | $163.44 | $163.44 | 1,214,500 | — | — |
| 2022-02-14 | $154.53 | $154.53 | 3,229,500 | — | — |
| 2022-02-11 | $170.95 | $170.95 | 1,439,800 | — | — |
| 2022-02-10 | $167.54 | $167.54 | 1,205,500 | — | — |
| 2022-02-09 | $173.33 | $173.33 | 1,874,500 | — | — |
| 2022-02-08 | $159.60 | $159.60 | 3,091,900 | — | — |
| 2022-02-07 | $172.81 | $172.81 | 1,494,100 | — | — |
| 2022-02-04 | $176.57 | $176.57 | 880,600 | — | — |
| 2022-02-03 | $175.02 | $175.02 | 1,405,300 | — | — |
| 2022-02-02 | $180.15 | $180.15 | 1,823,300 | — | — |
| 2022-02-01 | $179.60 | $179.60 | 1,933,300 | — | — |
| 2022-01-31 | $172.08 | $172.08 | 1,860,200 | — | — |
| 2022-01-28 | $162.22 | $162.22 | 1,432,400 | — | — |
| 2022-01-27 | $154.54 | $154.54 | 2,477,500 | — | — |
| 2022-01-26 | $160.70 | $160.70 | 2,688,100 | — | — |
| 2022-01-25 | $156.49 | $156.49 | 4,071,000 | — | — |
| 2022-01-24 | $150.98 | $150.98 | 5,811,000 | — | — |
| 2022-01-21 | $147.50 | $147.50 | 4,395,500 | — | — |
| 2022-01-20 | $156.53 | $156.53 | 3,282,700 | — | — |
| 2022-01-19 | $161.66 | $161.66 | 3,528,300 | — | — |
| 2022-01-18 | $169.23 | $169.23 | 4,740,300 | — | — |
| 2022-01-14 | $196.00 | $196.00 | 2,863,800 | — | — |
| 2022-01-13 | $202.99 | $202.99 | 2,252,700 | — | — |
| 2022-01-12 | $220.87 | $220.87 | 1,806,600 | — | — |
| 2022-01-11 | $215.80 | $215.80 | 2,614,100 | — | — |
| 2022-01-10 | $230.00 | $230.00 | 3,737,700 | — | — |
| 2022-01-07 | $211.84 | $211.84 | 1,201,400 | — | — |
| 2022-01-06 | $214.74 | $214.74 | 2,753,800 | — | — |
| 2022-01-05 | $211.43 | $211.43 | 3,098,300 | — | — |
| 2022-01-04 | $224.09 | $224.09 | 3,403,800 | — | — |
| 2022-01-03 | $231.85 | $231.85 | 3,776,400 | — | — |