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
- 2013-10-02 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 | $202.76 | $202.76 | 749,300 | — | — |
| 2022-12-29 | $205.83 | $205.83 | 660,700 | — | — |
| 2022-12-28 | $203.13 | $203.13 | 818,900 | — | — |
| 2022-12-27 | $204.90 | $204.90 | 1,030,200 | — | — |
| 2022-12-23 | $200.34 | $200.34 | 766,400 | — | — |
| 2022-12-22 | $193.05 | $193.05 | 635,900 | — | — |
| 2022-12-21 | $192.84 | $192.84 | 755,900 | — | — |
| 2022-12-20 | $188.94 | $188.94 | 757,700 | — | — |
| 2022-12-19 | $187.64 | $187.64 | 1,443,800 | — | — |
| 2022-12-16 | $185.80 | $185.80 | 1,469,300 | — | — |
| 2022-12-15 | $191.44 | $191.44 | 1,676,500 | — | — |
| 2022-12-14 | $196.17 | $196.17 | 714,100 | — | — |
| 2022-12-13 | $196.67 | $196.67 | 1,037,400 | — | — |
| 2022-12-12 | $195.55 | $195.55 | 941,500 | — | — |
| 2022-12-09 | $194.92 | $194.92 | 747,800 | — | — |
| 2022-12-08 | $198.91 | $198.91 | 824,300 | — | — |
| 2022-12-07 | $198.50 | $198.50 | 850,100 | — | — |
| 2022-12-06 | $199.65 | $199.65 | 1,004,800 | — | — |
| 2022-12-05 | $200.26 | $200.26 | 1,313,500 | — | — |
| 2022-12-02 | $200.21 | $200.21 | 1,176,400 | — | — |
| 2022-12-01 | $194.61 | $194.61 | 849,000 | — | — |
| 2022-11-30 | $195.68 | $195.68 | 1,384,000 | — | — |
| 2022-11-29 | $192.49 | $192.49 | 1,272,100 | — | — |
| 2022-11-28 | $195.87 | $195.87 | 1,501,100 | — | — |
| 2022-11-25 | $196.60 | $196.60 | 686,200 | — | — |
| 2022-11-23 | $195.70 | $195.70 | 2,500,400 | — | — |
| 2022-11-22 | $189.96 | $189.96 | 5,385,800 | — | — |
| 2022-11-21 | $157.64 | $157.64 | 1,891,900 | — | — |
| 2022-11-18 | $157.86 | $157.86 | 3,087,800 | — | — |
| 2022-11-17 | $150.87 | $150.87 | 1,826,100 | — | — |
| 2022-11-16 | $149.56 | $149.56 | 1,654,700 | — | — |
| 2022-11-15 | $156.63 | $156.63 | 1,703,800 | — | — |
| 2022-11-14 | $153.66 | $153.66 | 1,911,100 | — | — |
| 2022-11-11 | $151.05 | $151.05 | 1,302,500 | — | — |
| 2022-11-10 | $146.18 | $146.18 | 1,212,000 | — | — |
| 2022-11-09 | $133.76 | $133.76 | 1,640,700 | — | — |
| 2022-11-08 | $132.44 | $132.44 | 1,299,600 | — | — |
| 2022-11-07 | $134.94 | $134.94 | 1,299,200 | — | — |
| 2022-11-04 | $138.90 | $138.90 | 1,357,700 | — | — |
| 2022-11-03 | $138.00 | $138.00 | 1,151,100 | — | — |
| 2022-11-02 | $131.65 | $131.65 | 1,421,700 | — | — |
| 2022-11-01 | $140.11 | $140.11 | 1,104,600 | — | — |
| 2022-10-31 | $142.96 | $142.96 | 1,120,000 | — | — |
| 2022-10-28 | $139.32 | $139.32 | 1,525,000 | — | — |
| 2022-10-27 | $141.14 | $141.14 | 1,390,900 | — | — |
| 2022-10-26 | $138.04 | $138.04 | 1,707,500 | — | — |
| 2022-10-25 | $140.47 | $140.47 | 2,811,700 | — | — |
| 2022-10-24 | $125.15 | $125.15 | 1,465,100 | — | — |
| 2022-10-21 | $119.30 | $119.30 | 1,980,600 | — | — |
| 2022-10-20 | $115.56 | $115.56 | 1,316,500 | — | — |
| 2022-10-19 | $115.37 | $115.37 | 881,700 | — | — |
| 2022-10-18 | $118.80 | $118.80 | 1,671,400 | — | — |
| 2022-10-17 | $116.31 | $116.31 | 1,415,500 | — | — |
| 2022-10-14 | $110.92 | $110.92 | 1,280,900 | — | — |
| 2022-10-13 | $115.25 | $115.25 | 1,259,400 | — | — |
| 2022-10-12 | $114.49 | $114.49 | 767,300 | — | — |
| 2022-10-11 | $115.83 | $115.83 | 1,432,700 | — | — |
| 2022-10-10 | $115.74 | $115.74 | 1,001,600 | — | — |
| 2022-10-07 | $118.96 | $118.96 | 1,266,000 | — | — |
| 2022-10-06 | $122.28 | $122.28 | 1,426,600 | — | — |
| 2022-10-05 | $123.47 | $123.47 | 1,588,300 | — | — |
| 2022-10-04 | $122.88 | $122.88 | 1,347,400 | — | — |
| 2022-10-03 | $115.65 | $115.65 | 1,550,200 | — | — |
| 2022-09-30 | $111.89 | $111.89 | 1,857,200 | — | — |
| 2022-09-29 | $109.78 | $109.78 | 1,542,600 | — | — |
| 2022-09-28 | $116.84 | $116.84 | 1,784,500 | — | — |
| 2022-09-27 | $114.96 | $114.96 | 983,300 | — | — |
| 2022-09-26 | $114.75 | $114.75 | 1,252,700 | — | — |
| 2022-09-23 | $121.00 | $121.00 | 1,079,300 | — | — |
| 2022-09-22 | $122.90 | $122.90 | 1,658,400 | — | — |
| 2022-09-21 | $127.69 | $127.69 | 783,300 | — | — |
| 2022-09-20 | $133.47 | $133.47 | 766,200 | — | — |
| 2022-09-19 | $138.72 | $138.72 | 875,000 | — | — |
| 2022-09-16 | $141.34 | $141.34 | 1,073,900 | — | — |
| 2022-09-15 | $139.21 | $139.21 | 801,600 | — | — |
| 2022-09-14 | $137.73 | $137.73 | 1,290,500 | — | — |
| 2022-09-13 | $141.25 | $141.25 | 871,900 | — | — |
| 2022-09-12 | $153.33 | $153.33 | 1,414,400 | — | — |
| 2022-09-09 | $149.74 | $149.74 | 992,400 | — | — |
| 2022-09-08 | $148.78 | $148.78 | 799,600 | — | — |
| 2022-09-07 | $148.20 | $148.20 | 1,240,400 | — | — |
| 2022-09-06 | $139.72 | $139.72 | 799,500 | — | — |
| 2022-09-02 | $143.46 | $143.46 | 723,600 | — | — |
| 2022-09-01 | $143.81 | $143.81 | 852,900 | — | — |
| 2022-08-31 | $140.19 | $140.19 | 977,200 | — | — |
| 2022-08-30 | $141.34 | $141.34 | 992,800 | — | — |
| 2022-08-29 | $143.27 | $143.27 | 1,055,100 | — | — |
| 2022-08-26 | $144.81 | $144.81 | 1,968,900 | — | — |
| 2022-08-25 | $147.01 | $147.01 | 6,205,800 | — | — |
| 2022-08-24 | $163.73 | $163.73 | 1,430,200 | — | — |
| 2022-08-23 | $158.80 | $158.80 | 922,100 | — | — |
| 2022-08-22 | $153.98 | $153.98 | 1,079,300 | — | — |
| 2022-08-19 | $163.31 | $163.31 | 1,281,000 | — | — |
| 2022-08-18 | $168.99 | $168.99 | 839,800 | — | — |
| 2022-08-17 | $170.17 | $170.17 | 1,456,900 | — | — |
| 2022-08-16 | $168.11 | $168.11 | 1,632,800 | — | — |
| 2022-08-15 | $160.00 | $160.00 | 664,500 | — | — |
| 2022-08-12 | $163.75 | $163.75 | 711,600 | — | — |
| 2022-08-11 | $164.10 | $164.10 | 1,217,900 | — | — |
| 2022-08-10 | $156.99 | $156.99 | 664,900 | — | — |
| 2022-08-09 | $154.00 | $154.00 | 1,033,000 | — | — |
| 2022-08-08 | $161.78 | $161.78 | 1,026,700 | — | — |
| 2022-08-05 | $154.92 | $154.92 | 634,500 | — | — |
| 2022-08-04 | $157.90 | $157.90 | 832,700 | — | — |
| 2022-08-03 | $155.23 | $155.23 | 748,300 | — | — |
| 2022-08-02 | $148.05 | $148.05 | 836,700 | — | — |
| 2022-08-01 | $150.17 | $150.17 | 878,100 | — | — |
| 2022-07-29 | $141.13 | $141.13 | 1,300,500 | — | — |
| 2022-07-28 | $144.12 | $144.12 | 1,049,400 | — | — |
| 2022-07-27 | $144.37 | $144.37 | 834,900 | — | — |
| 2022-07-26 | $139.94 | $139.94 | 2,531,300 | — | — |
| 2022-07-25 | $151.78 | $151.78 | 1,115,000 | — | — |
| 2022-07-22 | $156.39 | $156.39 | 809,100 | — | — |
| 2022-07-21 | $155.48 | $155.48 | 883,800 | — | — |
| 2022-07-20 | $152.00 | $152.00 | 973,700 | — | — |
| 2022-07-19 | $147.49 | $147.49 | 937,900 | — | — |
| 2022-07-18 | $142.40 | $142.40 | 1,701,300 | — | — |
| 2022-07-15 | $140.11 | $140.11 | 1,298,700 | — | — |
| 2022-07-14 | $139.07 | $139.07 | 1,609,500 | — | — |
| 2022-07-13 | $144.75 | $144.75 | 791,100 | — | — |
| 2022-07-12 | $146.65 | $146.65 | 655,200 | — | — |
| 2022-07-11 | $146.97 | $146.97 | 606,600 | — | — |
| 2022-07-08 | $152.20 | $152.20 | 618,400 | — | — |
| 2022-07-07 | $154.07 | $154.07 | 709,000 | — | — |
| 2022-07-06 | $147.29 | $147.29 | 710,200 | — | — |
| 2022-07-05 | $147.21 | $147.21 | 1,281,600 | — | — |
| 2022-07-01 | $138.00 | $138.00 | 745,200 | — | — |
| 2022-06-30 | $136.23 | $136.23 | 1,302,900 | — | — |
| 2022-06-29 | $143.00 | $143.00 | 1,144,600 | — | — |
| 2022-06-28 | $148.03 | $148.03 | 685,000 | — | — |
| 2022-06-27 | $156.74 | $156.74 | 633,000 | — | — |
| 2022-06-24 | $159.98 | $159.98 | 994,500 | — | — |
| 2022-06-23 | $149.80 | $149.80 | 1,465,500 | — | — |
| 2022-06-22 | $149.28 | $149.28 | 1,460,700 | — | — |
| 2022-06-21 | $154.94 | $154.94 | 596,900 | — | — |
| 2022-06-17 | $155.33 | $155.33 | 1,556,700 | — | — |
| 2022-06-16 | $151.13 | $151.13 | 1,170,700 | — | — |
| 2022-06-15 | $161.22 | $161.22 | 556,700 | — | — |
| 2022-06-14 | $158.43 | $158.43 | 696,100 | — | — |
| 2022-06-13 | $161.09 | $161.09 | 766,100 | — | — |
| 2022-06-10 | $168.23 | $168.23 | 704,300 | — | — |
| 2022-06-09 | $173.91 | $173.91 | 570,800 | — | — |
| 2022-06-08 | $176.22 | $176.22 | 771,100 | — | — |
| 2022-06-07 | $176.38 | $176.38 | 879,800 | — | — |
| 2022-06-06 | $174.89 | $174.89 | 804,300 | — | — |
| 2022-06-03 | $170.87 | $170.87 | 790,900 | — | — |
| 2022-06-02 | $174.15 | $174.15 | 939,600 | — | — |
| 2022-06-01 | $164.95 | $164.95 | 905,900 | — | — |
| 2022-05-31 | $168.30 | $168.30 | 1,474,900 | — | — |
| 2022-05-27 | $171.63 | $171.63 | 1,605,200 | — | — |
| 2022-05-26 | $169.87 | $169.87 | 2,049,300 | — | — |
| 2022-05-25 | $156.29 | $156.29 | 1,318,400 | — | — |
| 2022-05-24 | $145.45 | $145.45 | 1,353,700 | — | — |
| 2022-05-23 | $155.45 | $155.45 | 1,254,400 | — | — |
| 2022-05-20 | $150.71 | $150.71 | 4,005,800 | — | — |
| 2022-05-19 | $177.20 | $177.20 | 1,476,400 | — | — |
| 2022-05-18 | $177.46 | $177.46 | 2,242,900 | — | — |
| 2022-05-17 | $174.84 | $174.84 | 1,206,500 | — | — |
| 2022-05-16 | $172.46 | $172.46 | 1,145,300 | — | — |
| 2022-05-13 | $172.50 | $172.50 | 895,700 | — | — |
| 2022-05-12 | $172.03 | $172.03 | 1,234,800 | — | — |
| 2022-05-11 | $173.46 | $173.46 | 952,700 | — | — |
| 2022-05-10 | $183.00 | $183.00 | 2,169,400 | — | — |
| 2022-05-09 | $188.62 | $188.62 | 1,541,600 | — | — |
| 2022-05-06 | $196.70 | $196.70 | 1,243,900 | — | — |
| 2022-05-05 | $207.91 | $207.91 | 583,300 | — | — |
| 2022-05-04 | $214.32 | $214.32 | 741,500 | — | — |
| 2022-05-03 | $208.62 | $208.62 | 506,500 | — | — |
| 2022-05-02 | $211.68 | $211.68 | 689,000 | — | — |
| 2022-04-29 | $203.56 | $203.56 | 618,600 | — | — |
| 2022-04-28 | $213.54 | $213.54 | 603,000 | — | — |
| 2022-04-27 | $206.32 | $206.32 | 622,600 | — | — |
| 2022-04-26 | $203.16 | $203.16 | 572,700 | — | — |
| 2022-04-25 | $209.25 | $209.25 | 1,068,800 | — | — |
| 2022-04-22 | $209.15 | $209.15 | 832,300 | — | — |
| 2022-04-21 | $217.57 | $217.57 | 856,000 | — | — |
| 2022-04-20 | $222.55 | $222.55 | 768,400 | — | — |
| 2022-04-19 | $227.54 | $227.54 | 831,000 | — | — |
| 2022-04-18 | $218.96 | $218.96 | 830,100 | — | — |
| 2022-04-14 | $213.85 | $213.85 | 556,700 | — | — |
| 2022-04-13 | $213.00 | $213.00 | 1,098,100 | — | — |
| 2022-04-12 | $207.71 | $207.71 | 1,092,800 | — | — |
| 2022-04-11 | $207.02 | $207.02 | 1,330,900 | — | — |
| 2022-04-08 | $194.24 | $194.24 | 704,100 | — | — |
| 2022-04-07 | $194.80 | $194.80 | 992,500 | — | — |
| 2022-04-06 | $190.86 | $190.86 | 920,000 | — | — |
| 2022-04-05 | $185.65 | $185.65 | 761,100 | — | — |
| 2022-04-04 | $187.82 | $187.82 | 620,300 | — | — |
| 2022-04-01 | $181.95 | $181.95 | 650,500 | — | — |
| 2022-03-31 | $182.17 | $182.17 | 660,900 | — | — |
| 2022-03-30 | $190.39 | $190.39 | 585,600 | — | — |
| 2022-03-29 | $198.63 | $198.63 | 1,019,900 | — | — |
| 2022-03-28 | $187.00 | $187.00 | 581,400 | — | — |
| 2022-03-25 | $182.83 | $182.83 | 527,400 | — | — |
| 2022-03-24 | $183.70 | $183.70 | 782,800 | — | — |
| 2022-03-23 | $181.92 | $181.92 | 689,400 | — | — |
| 2022-03-22 | $191.21 | $191.21 | 1,251,600 | — | — |
| 2022-03-21 | $188.62 | $188.62 | 1,242,900 | — | — |
| 2022-03-18 | $197.20 | $197.20 | 907,800 | — | — |
| 2022-03-17 | $199.10 | $199.10 | 771,700 | — | — |
| 2022-03-16 | $199.63 | $199.63 | 866,200 | — | — |
| 2022-03-15 | $196.34 | $196.34 | 841,100 | — | — |
| 2022-03-14 | $194.97 | $194.97 | 929,800 | — | — |
| 2022-03-11 | $197.00 | $197.00 | 1,407,600 | — | — |
| 2022-03-10 | $195.62 | $195.62 | 1,026,500 | — | — |
| 2022-03-09 | $185.78 | $185.78 | 1,086,800 | — | — |
| 2022-03-08 | $180.52 | $180.52 | 1,195,200 | — | — |
| 2022-03-07 | $173.16 | $173.16 | 1,535,700 | — | — |
| 2022-03-04 | $189.67 | $189.67 | 1,677,800 | — | — |
| 2022-03-03 | $203.12 | $203.12 | 3,809,400 | — | — |
| 2022-03-02 | $233.34 | $233.34 | 1,214,000 | — | — |
| 2022-03-01 | $224.28 | $224.28 | 818,300 | — | — |
| 2022-02-28 | $225.89 | $225.89 | 799,200 | — | — |
| 2022-02-25 | $225.64 | $225.64 | 521,700 | — | — |
| 2022-02-24 | $218.37 | $218.37 | 1,020,000 | — | — |
| 2022-02-23 | $210.00 | $210.00 | 1,146,800 | — | — |
| 2022-02-22 | $220.67 | $220.67 | 890,100 | — | — |
| 2022-02-18 | $221.06 | $221.06 | 422,900 | — | — |
| 2022-02-17 | $217.52 | $217.52 | 580,000 | — | — |
| 2022-02-16 | $229.15 | $229.15 | 349,300 | — | — |
| 2022-02-15 | $232.03 | $232.03 | 582,400 | — | — |
| 2022-02-14 | $224.59 | $224.59 | 501,300 | — | — |
| 2022-02-11 | $230.10 | $230.10 | 604,800 | — | — |
| 2022-02-10 | $234.70 | $234.70 | 589,900 | — | — |
| 2022-02-09 | $233.04 | $233.04 | 508,200 | — | — |
| 2022-02-08 | $227.90 | $227.90 | 426,100 | — | — |
| 2022-02-07 | $222.75 | $222.75 | 565,800 | — | — |
| 2022-02-04 | $223.40 | $223.40 | 735,900 | — | — |
| 2022-02-03 | $228.95 | $228.95 | 937,500 | — | — |
| 2022-02-02 | $231.06 | $231.06 | 688,700 | — | — |
| 2022-02-01 | $238.27 | $238.27 | 646,200 | — | — |
| 2022-01-31 | $236.93 | $236.93 | 593,900 | — | — |
| 2022-01-28 | $230.29 | $230.29 | 627,100 | — | — |
| 2022-01-27 | $224.48 | $224.48 | 649,000 | — | — |
| 2022-01-26 | $229.32 | $229.32 | 1,002,200 | — | — |
| 2022-01-25 | $231.67 | $231.67 | 1,543,300 | — | — |
| 2022-01-24 | $229.60 | $229.60 | 1,492,600 | — | — |
| 2022-01-21 | $213.85 | $213.85 | 1,097,300 | — | — |
| 2022-01-20 | $215.83 | $215.83 | 1,455,500 | — | — |
| 2022-01-19 | $224.00 | $224.00 | 1,234,000 | — | — |
| 2022-01-18 | $219.08 | $219.08 | 1,201,200 | — | — |
| 2022-01-14 | $229.99 | $229.99 | 1,209,800 | — | — |
| 2022-01-13 | $239.17 | $239.17 | 644,200 | — | — |
| 2022-01-12 | $245.32 | $245.32 | 694,300 | — | — |
| 2022-01-11 | $247.67 | $247.67 | 760,700 | — | — |
| 2022-01-10 | $247.00 | $247.00 | 2,649,200 | — | — |
| 2022-01-07 | $253.48 | $253.48 | 1,373,900 | — | — |
| 2022-01-06 | $268.79 | $268.79 | 481,600 | — | — |
| 2022-01-05 | $274.32 | $274.32 | 607,800 | — | — |
| 2022-01-04 | $284.85 | $284.85 | 528,700 | — | — |
| 2022-01-03 | $289.00 | $289.00 | 584,600 | — | — |