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
- 2013-06-27 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 | $178.58 | $196.45 | 337,800 | — | — |
| 2022-12-29 | $179.86 | $197.85 | 387,500 | — | — |
| 2022-12-28 | $175.47 | $193.02 | 396,900 | — | — |
| 2022-12-27 | $178.99 | $196.90 | 567,000 | — | — |
| 2022-12-23 | $178.14 | $195.96 | 350,700 | — | — |
| 2022-12-22 | $177.82 | $195.61 | 576,600 | — | — |
| 2022-12-21 | $181.09 | $199.21 | 572,100 | — | — |
| 2022-12-20 | $178.94 | $196.84 | 496,700 | — | — |
| 2022-12-19 | $178.33 | $196.17 | 458,900 | — | — |
| 2022-12-16 | $181.28 | $199.42 | 1,176,500 | — | — |
| 2022-12-15 | $184.20 | $202.63 | 550,000 | — | — |
| 2022-12-14 | $192.03 | $211.24 | 660,200 | — | — |
| 2022-12-13 | $192.98 | $212.29 | 905,500 | — | — |
| 2022-12-12 | $189.62 | $208.59 | 509,500 | — | — |
| 2022-12-09 | $185.48 | $204.04 | 344,900 | — | — |
| 2022-12-08 | $186.95 | $205.65 | 401,000 | — | — |
| 2022-12-07 | $184.85 | $203.34 | 589,900 | — | — |
| 2022-12-06 | $184.74 | $203.22 | 354,200 | — | — |
| 2022-12-05 | $186.93 | $205.63 | 525,400 | — | — |
| 2022-12-02 | $190.02 | $209.03 | 684,800 | — | — |
| 2022-12-01 | $191.21 | $210.34 | 666,100 | — | — |
| 2022-11-30 | $188.64 | $207.51 | 1,488,300 | — | — |
| 2022-11-29 | $184.08 | $202.50 | 703,500 | — | — |
| 2022-11-28 | $185.30 | $203.84 | 977,500 | — | — |
| 2022-11-25 | $188.20 | $207.03 | 231,900 | — | — |
| 2022-11-23 | $189.24 | $208.17 | 320,600 | — | — |
| 2022-11-22 | $188.50 | $206.71 | 452,000 | — | — |
| 2022-11-21 | $185.12 | $203.00 | 479,500 | — | — |
| 2022-11-18 | $185.60 | $203.53 | 369,300 | — | — |
| 2022-11-17 | $183.20 | $200.90 | 293,600 | — | — |
| 2022-11-16 | $182.88 | $200.55 | 581,500 | — | — |
| 2022-11-15 | $184.83 | $202.68 | 297,700 | — | — |
| 2022-11-14 | $182.49 | $200.12 | 416,800 | — | — |
| 2022-11-11 | $184.35 | $202.16 | 531,800 | — | — |
| 2022-11-10 | $185.50 | $203.42 | 772,900 | — | — |
| 2022-11-09 | $172.09 | $188.71 | 430,300 | — | — |
| 2022-11-08 | $175.72 | $192.69 | 598,900 | — | — |
| 2022-11-07 | $172.31 | $188.95 | 530,000 | — | — |
| 2022-11-04 | $172.41 | $189.06 | 646,600 | — | — |
| 2022-11-03 | $172.83 | $189.53 | 934,700 | — | — |
| 2022-11-02 | $172.40 | $189.05 | 1,350,900 | — | — |
| 2022-11-01 | $172.58 | $189.25 | 1,006,900 | — | — |
| 2022-10-31 | $172.81 | $189.50 | 839,800 | — | — |
| 2022-10-28 | $172.88 | $189.58 | 513,300 | — | — |
| 2022-10-27 | $168.43 | $184.70 | 649,100 | — | — |
| 2022-10-26 | $167.58 | $183.77 | 516,200 | — | — |
| 2022-10-25 | $168.56 | $184.84 | 548,800 | — | — |
| 2022-10-24 | $164.70 | $180.61 | 484,000 | — | — |
| 2022-10-21 | $162.43 | $178.12 | 555,800 | — | — |
| 2022-10-20 | $158.42 | $173.72 | 648,400 | — | — |
| 2022-10-19 | $159.47 | $174.87 | 358,400 | — | — |
| 2022-10-18 | $161.18 | $176.75 | 815,800 | — | — |
| 2022-10-17 | $159.26 | $174.64 | 777,100 | — | — |
| 2022-10-14 | $154.08 | $168.96 | 687,900 | — | — |
| 2022-10-13 | $157.89 | $173.14 | 867,600 | — | — |
| 2022-10-12 | $152.59 | $167.33 | 871,900 | — | — |
| 2022-10-11 | $152.60 | $167.34 | 1,046,100 | — | — |
| 2022-10-10 | $158.43 | $173.73 | 576,500 | — | — |
| 2022-10-07 | $159.62 | $175.04 | 750,900 | — | — |
| 2022-10-06 | $165.00 | $180.94 | 539,400 | — | — |
| 2022-10-05 | $166.55 | $182.64 | 351,700 | — | — |
| 2022-10-04 | $166.34 | $182.41 | 600,000 | — | — |
| 2022-10-03 | $159.91 | $175.36 | 734,900 | — | — |
| 2022-09-30 | $156.08 | $171.16 | 717,500 | — | — |
| 2022-09-29 | $158.97 | $174.33 | 712,800 | — | — |
| 2022-09-28 | $161.46 | $177.06 | 901,500 | — | — |
| 2022-09-27 | $157.73 | $172.97 | 424,000 | — | — |
| 2022-09-26 | $158.30 | $173.59 | 409,600 | — | — |
| 2022-09-23 | $159.91 | $175.36 | 543,000 | — | — |
| 2022-09-22 | $162.64 | $178.35 | 606,000 | — | — |
| 2022-09-21 | $165.40 | $181.38 | 523,900 | — | — |
| 2022-09-20 | $168.25 | $184.50 | 474,900 | — | — |
| 2022-09-19 | $170.68 | $187.17 | 465,000 | — | — |
| 2022-09-16 | $170.83 | $187.33 | 1,267,500 | — | — |
| 2022-09-15 | $169.68 | $186.07 | 468,900 | — | — |
| 2022-09-14 | $172.04 | $188.66 | 616,900 | — | — |
| 2022-09-13 | $172.45 | $189.11 | 852,500 | — | — |
| 2022-09-12 | $177.78 | $194.95 | 610,100 | — | — |
| 2022-09-09 | $175.57 | $192.53 | 624,500 | — | — |
| 2022-09-08 | $174.36 | $191.20 | 480,100 | — | — |
| 2022-09-07 | $173.07 | $189.79 | 600,500 | — | — |
| 2022-09-06 | $169.37 | $185.73 | 630,200 | — | — |
| 2022-09-02 | $168.50 | $184.78 | 549,000 | — | — |
| 2022-09-01 | $170.51 | $186.98 | 788,500 | — | — |
| 2022-08-31 | $170.70 | $187.19 | 1,180,700 | — | — |
| 2022-08-30 | $175.07 | $191.98 | 817,300 | — | — |
| 2022-08-29 | $178.00 | $195.19 | 858,100 | — | — |
| 2022-08-26 | $179.69 | $197.05 | 986,900 | — | — |
| 2022-08-25 | $187.90 | $206.05 | 522,100 | — | — |
| 2022-08-24 | $184.40 | $202.21 | 683,100 | — | — |
| 2022-08-23 | $184.87 | $202.18 | 863,900 | — | — |
| 2022-08-22 | $185.11 | $202.44 | 1,243,700 | — | — |
| 2022-08-19 | $188.37 | $206.01 | 1,334,900 | — | — |
| 2022-08-18 | $187.11 | $204.63 | 1,026,500 | — | — |
| 2022-08-17 | $182.62 | $199.72 | 943,000 | — | — |
| 2022-08-16 | $183.55 | $200.74 | 582,400 | — | — |
| 2022-08-15 | $181.67 | $198.68 | 1,449,100 | — | — |
| 2022-08-12 | $180.27 | $197.15 | 571,500 | — | — |
| 2022-08-11 | $175.71 | $192.16 | 613,900 | — | — |
| 2022-08-10 | $176.01 | $192.49 | 733,200 | — | — |
| 2022-08-09 | $172.52 | $188.67 | 1,401,400 | — | — |
| 2022-08-08 | $178.58 | $195.30 | 876,000 | — | — |
| 2022-08-05 | $179.69 | $196.51 | 823,700 | — | — |
| 2022-08-04 | $180.02 | $196.88 | 832,500 | — | — |
| 2022-08-03 | $181.96 | $199.00 | 1,019,300 | — | — |
| 2022-08-02 | $180.33 | $197.21 | 939,600 | — | — |
| 2022-08-01 | $181.51 | $198.51 | 766,400 | — | — |
| 2022-07-29 | $181.53 | $198.53 | 963,300 | — | — |
| 2022-07-28 | $178.15 | $194.83 | 707,600 | — | — |
| 2022-07-27 | $174.80 | $191.17 | 538,600 | — | — |
| 2022-07-26 | $170.10 | $186.03 | 623,500 | — | — |
| 2022-07-25 | $170.44 | $186.40 | 272,500 | — | — |
| 2022-07-22 | $170.10 | $186.03 | 710,000 | — | — |
| 2022-07-21 | $171.25 | $187.28 | 456,600 | — | — |
| 2022-07-20 | $169.21 | $185.05 | 454,200 | — | — |
| 2022-07-19 | $167.53 | $183.22 | 639,300 | — | — |
| 2022-07-18 | $159.67 | $174.62 | 461,700 | — | — |
| 2022-07-15 | $161.51 | $176.63 | 511,100 | — | — |
| 2022-07-14 | $158.77 | $173.64 | 512,300 | — | — |
| 2022-07-13 | $158.30 | $173.12 | 485,500 | — | — |
| 2022-07-12 | $158.20 | $173.01 | 470,300 | — | — |
| 2022-07-11 | $158.59 | $173.44 | 374,300 | — | — |
| 2022-07-08 | $161.53 | $176.65 | 410,100 | — | — |
| 2022-07-07 | $159.82 | $174.78 | 590,600 | — | — |
| 2022-07-06 | $158.16 | $172.97 | 465,000 | — | — |
| 2022-07-05 | $157.75 | $172.52 | 701,800 | — | — |
| 2022-07-01 | $157.00 | $171.70 | 798,100 | — | — |
| 2022-06-30 | $157.56 | $172.31 | 797,200 | — | — |
| 2022-06-29 | $158.08 | $172.88 | 550,800 | — | — |
| 2022-06-28 | $159.37 | $174.29 | 680,700 | — | — |
| 2022-06-27 | $165.78 | $181.30 | 532,600 | — | — |
| 2022-06-24 | $164.34 | $179.73 | 1,191,700 | — | — |
| 2022-06-23 | $158.12 | $172.93 | 703,100 | — | — |
| 2022-06-22 | $159.63 | $174.58 | 568,600 | — | — |
| 2022-06-21 | $159.83 | $174.80 | 643,500 | — | — |
| 2022-06-17 | $156.20 | $170.83 | 1,122,200 | — | — |
| 2022-06-16 | $155.94 | $170.54 | 763,000 | — | — |
| 2022-06-15 | $163.85 | $179.19 | 582,600 | — | — |
| 2022-06-14 | $162.50 | $177.72 | 760,400 | — | — |
| 2022-06-13 | $160.88 | $175.94 | 1,041,900 | — | — |
| 2022-06-10 | $167.34 | $183.01 | 697,700 | — | — |
| 2022-06-09 | $173.59 | $189.84 | 718,900 | — | — |
| 2022-06-08 | $174.34 | $190.66 | 478,700 | — | — |
| 2022-06-07 | $178.10 | $194.78 | 558,900 | — | — |
| 2022-06-06 | $175.73 | $192.18 | 848,400 | — | — |
| 2022-06-03 | $175.59 | $192.03 | 537,200 | — | — |
| 2022-06-02 | $176.13 | $192.62 | 572,400 | — | — |
| 2022-06-01 | $171.21 | $187.24 | 793,800 | — | — |
| 2022-05-31 | $169.86 | $185.76 | 2,237,300 | — | — |
| 2022-05-27 | $171.10 | $187.12 | 506,800 | — | — |
| 2022-05-26 | $166.52 | $182.11 | 777,300 | — | — |
| 2022-05-25 | $161.26 | $176.36 | 1,361,900 | — | — |
| 2022-05-24 | $158.81 | $173.68 | 953,400 | — | — |
| 2022-05-23 | $161.25 | $175.80 | 847,400 | — | — |
| 2022-05-20 | $160.20 | $174.66 | 749,700 | — | — |
| 2022-05-19 | $161.95 | $176.56 | 949,400 | — | — |
| 2022-05-18 | $163.73 | $178.51 | 685,800 | — | — |
| 2022-05-17 | $172.65 | $188.23 | 473,900 | — | — |
| 2022-05-16 | $169.17 | $184.44 | 724,600 | — | — |
| 2022-05-13 | $169.34 | $184.62 | 746,200 | — | — |
| 2022-05-12 | $166.79 | $181.84 | 862,300 | — | — |
| 2022-05-11 | $164.45 | $179.29 | 847,000 | — | — |
| 2022-05-10 | $166.55 | $181.58 | 773,400 | — | — |
| 2022-05-09 | $164.80 | $179.67 | 742,600 | — | — |
| 2022-05-06 | $170.62 | $186.02 | 792,400 | — | — |
| 2022-05-05 | $171.21 | $186.66 | 1,190,500 | — | — |
| 2022-05-04 | $177.11 | $193.09 | 1,625,100 | — | — |
| 2022-05-03 | $167.68 | $182.81 | 1,316,500 | — | — |
| 2022-05-02 | $164.13 | $178.94 | 1,215,700 | — | — |
| 2022-04-29 | $163.18 | $177.91 | 862,400 | — | — |
| 2022-04-28 | $168.64 | $183.86 | 1,220,600 | — | — |
| 2022-04-27 | $162.53 | $177.20 | 1,273,900 | — | — |
| 2022-04-26 | $163.17 | $177.89 | 1,100,000 | — | — |
| 2022-04-25 | $170.65 | $186.05 | 810,500 | — | — |
| 2022-04-22 | $169.54 | $184.84 | 806,600 | — | — |
| 2022-04-21 | $176.41 | $192.33 | 514,800 | — | — |
| 2022-04-20 | $179.00 | $195.15 | 962,600 | — | — |
| 2022-04-19 | $173.94 | $189.64 | 2,277,100 | — | — |
| 2022-04-18 | $171.68 | $187.17 | 828,100 | — | — |
| 2022-04-14 | $172.97 | $188.58 | 1,028,600 | — | — |
| 2022-04-13 | $170.97 | $186.40 | 789,000 | — | — |
| 2022-04-12 | $171.65 | $187.14 | 734,300 | — | — |
| 2022-04-11 | $172.21 | $187.75 | 576,900 | — | — |
| 2022-04-08 | $175.55 | $191.39 | 646,500 | — | — |
| 2022-04-07 | $177.32 | $193.32 | 736,200 | — | — |
| 2022-04-06 | $176.38 | $192.30 | 868,200 | — | — |
| 2022-04-05 | $176.81 | $192.77 | 589,000 | — | — |
| 2022-04-04 | $178.83 | $194.97 | 650,700 | — | — |
| 2022-04-01 | $177.80 | $193.85 | 858,900 | — | — |
| 2022-03-31 | $178.89 | $195.03 | 1,371,700 | — | — |
| 2022-03-30 | $178.82 | $194.96 | 874,100 | — | — |
| 2022-03-29 | $180.96 | $197.29 | 1,517,600 | — | — |
| 2022-03-28 | $177.31 | $193.31 | 1,151,000 | — | — |
| 2022-03-25 | $176.15 | $192.05 | 674,600 | — | — |
| 2022-03-24 | $175.84 | $191.71 | 621,200 | — | — |
| 2022-03-23 | $174.53 | $190.28 | 378,000 | — | — |
| 2022-03-22 | $178.15 | $194.23 | 633,800 | — | — |
| 2022-03-21 | $178.79 | $194.92 | 450,200 | — | — |
| 2022-03-18 | $179.39 | $195.58 | 965,800 | — | — |
| 2022-03-17 | $176.41 | $192.33 | 546,500 | — | — |
| 2022-03-16 | $173.40 | $189.05 | 696,100 | — | — |
| 2022-03-15 | $172.28 | $187.83 | 751,400 | — | — |
| 2022-03-14 | $166.60 | $181.63 | 800,200 | — | — |
| 2022-03-11 | $170.00 | $185.34 | 751,400 | — | — |
| 2022-03-10 | $170.12 | $185.47 | 438,600 | — | — |
| 2022-03-09 | $171.00 | $186.43 | 720,200 | — | — |
| 2022-03-08 | $164.78 | $179.65 | 794,300 | — | — |
| 2022-03-07 | $165.44 | $180.37 | 662,400 | — | — |
| 2022-03-04 | $171.57 | $187.05 | 634,100 | — | — |
| 2022-03-03 | $174.35 | $190.08 | 538,900 | — | — |
| 2022-03-02 | $174.02 | $189.72 | 635,600 | — | — |
| 2022-03-01 | $169.41 | $184.70 | 915,700 | — | — |
| 2022-02-28 | $172.46 | $188.02 | 1,229,800 | — | — |
| 2022-02-25 | $177.53 | $193.55 | 986,400 | — | — |
| 2022-02-24 | $171.30 | $186.76 | 1,208,900 | — | — |
| 2022-02-23 | $169.10 | $183.81 | 1,231,200 | — | — |
| 2022-02-22 | $177.99 | $193.48 | 920,700 | — | — |
| 2022-02-18 | $181.76 | $197.58 | 690,300 | — | — |
| 2022-02-17 | $182.28 | $198.14 | 816,600 | — | — |
| 2022-02-16 | $185.48 | $201.62 | 1,023,100 | — | — |
| 2022-02-15 | $183.62 | $199.60 | 1,010,300 | — | — |
| 2022-02-14 | $176.10 | $191.42 | 1,506,000 | — | — |
| 2022-02-11 | $178.75 | $194.30 | 1,826,000 | — | — |
| 2022-02-10 | $183.37 | $199.33 | 1,700,600 | — | — |
| 2022-02-09 | $189.96 | $206.49 | 2,115,400 | — | — |
| 2022-02-08 | $194.76 | $211.71 | 786,700 | — | — |
| 2022-02-07 | $191.31 | $207.96 | 638,200 | — | — |
| 2022-02-04 | $192.30 | $209.03 | 691,300 | — | — |
| 2022-02-03 | $192.97 | $209.76 | 1,473,100 | — | — |
| 2022-02-02 | $194.60 | $211.53 | 925,400 | — | — |
| 2022-02-01 | $189.40 | $205.88 | 704,600 | — | — |
| 2022-01-31 | $189.05 | $205.50 | 986,200 | — | — |
| 2022-01-28 | $184.53 | $200.59 | 806,900 | — | — |
| 2022-01-27 | $181.73 | $197.54 | 775,700 | — | — |
| 2022-01-26 | $182.49 | $198.37 | 1,170,500 | — | — |
| 2022-01-25 | $180.85 | $196.59 | 1,017,700 | — | — |
| 2022-01-24 | $185.15 | $201.26 | 1,193,100 | — | — |
| 2022-01-21 | $184.66 | $200.73 | 696,700 | — | — |
| 2022-01-20 | $188.98 | $205.42 | 831,500 | — | — |
| 2022-01-19 | $189.40 | $205.88 | 1,075,200 | — | — |
| 2022-01-18 | $189.94 | $206.47 | 768,500 | — | — |
| 2022-01-14 | $191.64 | $208.32 | 687,500 | — | — |
| 2022-01-13 | $194.05 | $210.94 | 525,600 | — | — |
| 2022-01-12 | $197.40 | $214.58 | 558,000 | — | — |
| 2022-01-11 | $200.42 | $217.86 | 927,000 | — | — |
| 2022-01-10 | $200.21 | $217.63 | 1,232,700 | — | — |
| 2022-01-07 | $198.38 | $215.64 | 1,122,500 | — | — |
| 2022-01-06 | $206.21 | $224.15 | 1,306,500 | — | — |
| 2022-01-05 | $203.53 | $221.24 | 841,700 | — | — |
| 2022-01-04 | $208.13 | $226.24 | 804,200 | — | — |
| 2022-01-03 | $205.01 | $222.85 | 850,000 | — | — |