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
- 2012-10-12 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 | $136.78 | $156.02 | 1,487,000 | — | — |
| 2022-12-29 | $136.28 | $155.45 | 1,406,400 | — | — |
| 2022-12-28 | $134.47 | $153.39 | 1,719,700 | — | — |
| 2022-12-27 | $137.58 | $156.93 | 1,560,200 | — | — |
| 2022-12-23 | $137.03 | $156.31 | 1,759,500 | — | — |
| 2022-12-22 | $132.88 | $151.57 | 2,354,400 | — | — |
| 2022-12-21 | $137.00 | $156.27 | 2,396,500 | — | — |
| 2022-12-20 | $134.94 | $153.92 | 1,668,400 | — | — |
| 2022-12-19 | $133.58 | $152.37 | 1,879,400 | — | — |
| 2022-12-16 | $134.32 | $153.22 | 12,724,100 | — | — |
| 2022-12-15 | $137.38 | $156.71 | 2,998,200 | — | — |
| 2022-12-14 | $136.84 | $156.09 | 4,133,300 | — | — |
| 2022-12-13 | $136.32 | $155.50 | 4,811,300 | — | — |
| 2022-12-12 | $134.21 | $153.09 | 3,968,200 | — | — |
| 2022-12-09 | $129.60 | $147.83 | 2,872,100 | — | — |
| 2022-12-08 | $132.88 | $151.57 | 3,625,400 | — | — |
| 2022-12-07 | $136.56 | $155.77 | 1,795,200 | — | — |
| 2022-12-06 | $138.21 | $157.65 | 2,009,500 | — | — |
| 2022-12-05 | $142.00 | $161.98 | 2,496,400 | — | — |
| 2022-12-02 | $145.46 | $165.92 | 2,402,900 | — | — |
| 2022-12-01 | $144.70 | $165.06 | 2,171,600 | — | — |
| 2022-11-30 | $148.02 | $168.84 | 2,796,600 | — | — |
| 2022-11-29 | $146.74 | $167.38 | 2,099,200 | — | — |
| 2022-11-28 | $143.73 | $163.95 | 3,470,000 | — | — |
| 2022-11-25 | $149.32 | $170.33 | 984,100 | — | — |
| 2022-11-23 | $149.99 | $171.09 | 2,309,800 | — | — |
| 2022-11-22 | $151.44 | $172.74 | 2,863,300 | — | — |
| 2022-11-21 | $149.99 | $171.09 | 4,481,900 | — | — |
| 2022-11-18 | $156.22 | $178.20 | 3,815,400 | — | — |
| 2022-11-17 | $161.78 | $184.54 | 2,038,000 | — | — |
| 2022-11-16 | $158.98 | $181.34 | 3,438,600 | — | — |
| 2022-11-15 | $167.03 | $187.95 | 3,313,800 | — | — |
| 2022-11-14 | $163.57 | $184.06 | 1,865,000 | — | — |
| 2022-11-11 | $164.35 | $184.93 | 2,691,200 | — | — |
| 2022-11-10 | $160.28 | $180.35 | 2,117,600 | — | — |
| 2022-11-09 | $157.55 | $177.28 | 2,815,400 | — | — |
| 2022-11-08 | $163.55 | $184.03 | 2,653,400 | — | — |
| 2022-11-07 | $163.49 | $183.97 | 3,424,400 | — | — |
| 2022-11-04 | $161.37 | $181.58 | 2,899,900 | — | — |
| 2022-11-03 | $158.53 | $178.38 | 2,226,700 | — | — |
| 2022-11-02 | $154.83 | $174.22 | 1,988,900 | — | — |
| 2022-11-01 | $158.63 | $178.50 | 1,773,700 | — | — |
| 2022-10-31 | $157.11 | $176.79 | 2,053,300 | — | — |
| 2022-10-28 | $153.82 | $173.08 | 2,005,400 | — | — |
| 2022-10-27 | $153.35 | $172.56 | 2,421,100 | — | — |
| 2022-10-26 | $155.38 | $174.84 | 1,690,100 | — | — |
| 2022-10-25 | $153.36 | $172.57 | 1,711,100 | — | — |
| 2022-10-24 | $153.26 | $172.45 | 2,026,600 | — | — |
| 2022-10-21 | $152.32 | $171.40 | 2,486,500 | — | — |
| 2022-10-20 | $146.59 | $164.95 | 1,743,200 | — | — |
| 2022-10-19 | $146.03 | $164.32 | 2,078,800 | — | — |
| 2022-10-18 | $141.85 | $159.62 | 1,645,600 | — | — |
| 2022-10-17 | $139.46 | $156.93 | 1,925,100 | — | — |
| 2022-10-14 | $139.36 | $156.81 | 3,216,900 | — | — |
| 2022-10-13 | $145.28 | $163.48 | 2,637,200 | — | — |
| 2022-10-12 | $141.17 | $158.85 | 2,969,900 | — | — |
| 2022-10-11 | $139.37 | $156.82 | 2,605,500 | — | — |
| 2022-10-10 | $140.31 | $157.88 | 1,731,300 | — | — |
| 2022-10-07 | $142.43 | $160.27 | 2,081,000 | — | — |
| 2022-10-06 | $142.33 | $160.16 | 2,422,400 | — | — |
| 2022-10-05 | $139.37 | $156.82 | 3,323,900 | — | — |
| 2022-10-04 | $136.30 | $153.37 | 2,452,800 | — | — |
| 2022-10-03 | $129.52 | $145.74 | 2,517,000 | — | — |
| 2022-09-30 | $120.46 | $135.55 | 2,004,000 | — | — |
| 2022-09-29 | $120.91 | $136.05 | 1,725,600 | — | — |
| 2022-09-28 | $119.40 | $134.35 | 2,517,900 | — | — |
| 2022-09-27 | $113.49 | $127.70 | 3,214,900 | — | — |
| 2022-09-26 | $111.21 | $125.14 | 2,549,500 | — | — |
| 2022-09-23 | $115.20 | $129.63 | 3,556,600 | — | — |
| 2022-09-22 | $126.54 | $142.39 | 1,569,600 | — | — |
| 2022-09-21 | $128.80 | $144.93 | 1,969,000 | — | — |
| 2022-09-20 | $130.79 | $147.17 | 2,355,600 | — | — |
| 2022-09-19 | $130.93 | $147.33 | 1,987,500 | — | — |
| 2022-09-16 | $132.62 | $149.23 | 5,496,100 | — | — |
| 2022-09-15 | $134.63 | $151.49 | 1,963,300 | — | — |
| 2022-09-14 | $140.17 | $157.73 | 2,149,300 | — | — |
| 2022-09-13 | $134.71 | $151.58 | 1,939,500 | — | — |
| 2022-09-12 | $137.37 | $154.57 | 2,061,400 | — | — |
| 2022-09-09 | $135.02 | $151.93 | 1,732,300 | — | — |
| 2022-09-08 | $132.19 | $148.75 | 1,653,600 | — | — |
| 2022-09-07 | $131.57 | $148.05 | 2,227,000 | — | — |
| 2022-09-06 | $134.01 | $150.79 | 2,783,300 | — | — |
| 2022-09-02 | $133.87 | $150.64 | 1,756,400 | — | — |
| 2022-09-01 | $130.30 | $146.62 | 2,306,300 | — | — |
| 2022-08-31 | $133.28 | $149.97 | 2,777,500 | — | — |
| 2022-08-30 | $134.07 | $150.86 | 2,509,300 | — | — |
| 2022-08-29 | $139.26 | $156.70 | 3,585,500 | — | — |
| 2022-08-26 | $133.93 | $150.70 | 2,587,000 | — | — |
| 2022-08-25 | $136.28 | $153.35 | 2,759,900 | — | — |
| 2022-08-24 | $136.65 | $153.76 | 3,554,400 | — | — |
| 2022-08-23 | $135.12 | $152.04 | 3,278,200 | — | — |
| 2022-08-22 | $131.18 | $147.61 | 1,885,900 | — | — |
| 2022-08-19 | $130.39 | $146.72 | 1,786,900 | — | — |
| 2022-08-18 | $130.07 | $146.36 | 2,334,700 | — | — |
| 2022-08-17 | $125.77 | $141.52 | 1,905,600 | — | — |
| 2022-08-16 | $125.59 | $141.32 | 2,159,800 | — | — |
| 2022-08-15 | $127.93 | $143.95 | 2,960,700 | — | — |
| 2022-08-12 | $133.13 | $146.37 | 2,517,200 | — | — |
| 2022-08-11 | $132.78 | $145.99 | 2,690,000 | — | — |
| 2022-08-10 | $126.04 | $138.58 | 2,571,400 | — | — |
| 2022-08-09 | $124.54 | $136.93 | 2,718,000 | — | — |
| 2022-08-08 | $123.14 | $135.39 | 2,461,600 | — | — |
| 2022-08-05 | $121.37 | $133.44 | 2,479,600 | — | — |
| 2022-08-04 | $116.45 | $128.03 | 3,202,700 | — | — |
| 2022-08-03 | $121.38 | $133.45 | 2,596,600 | — | — |
| 2022-08-02 | $127.54 | $140.23 | 3,512,000 | — | — |
| 2022-08-01 | $125.92 | $138.44 | 2,799,800 | — | — |
| 2022-07-29 | $128.02 | $140.75 | 2,478,300 | — | — |
| 2022-07-28 | $123.61 | $135.90 | 1,874,700 | — | — |
| 2022-07-27 | $123.29 | $135.55 | 2,038,800 | — | — |
| 2022-07-26 | $118.28 | $130.04 | 1,921,700 | — | — |
| 2022-07-25 | $119.99 | $131.92 | 2,881,300 | — | — |
| 2022-07-22 | $113.43 | $124.71 | 1,710,400 | — | — |
| 2022-07-21 | $115.97 | $127.50 | 1,392,500 | — | — |
| 2022-07-20 | $118.77 | $130.58 | 1,655,900 | — | — |
| 2022-07-19 | $116.54 | $128.13 | 1,652,800 | — | — |
| 2022-07-18 | $112.52 | $123.71 | 2,007,800 | — | — |
| 2022-07-15 | $109.14 | $120.00 | 1,941,300 | — | — |
| 2022-07-14 | $106.71 | $117.32 | 3,025,100 | — | — |
| 2022-07-13 | $110.59 | $121.59 | 1,872,500 | — | — |
| 2022-07-12 | $110.41 | $121.39 | 2,649,200 | — | — |
| 2022-07-11 | $114.39 | $125.77 | 1,796,900 | — | — |
| 2022-07-08 | $116.33 | $127.90 | 2,328,100 | — | — |
| 2022-07-07 | $116.30 | $127.87 | 3,716,200 | — | — |
| 2022-07-06 | $110.28 | $121.25 | 4,696,800 | — | — |
| 2022-07-05 | $114.14 | $125.49 | 4,823,400 | — | — |
| 2022-07-01 | $121.21 | $133.27 | 2,392,300 | — | — |
| 2022-06-30 | $121.15 | $133.20 | 2,875,400 | — | — |
| 2022-06-29 | $122.31 | $134.48 | 3,422,600 | — | — |
| 2022-06-28 | $129.80 | $142.71 | 3,428,400 | — | — |
| 2022-06-27 | $124.39 | $136.76 | 3,281,100 | — | — |
| 2022-06-24 | $119.70 | $131.61 | 8,195,200 | — | — |
| 2022-06-23 | $119.24 | $131.10 | 4,647,300 | — | — |
| 2022-06-22 | $126.10 | $138.64 | 4,888,000 | — | — |
| 2022-06-21 | $132.28 | $145.44 | 4,853,800 | — | — |
| 2022-06-17 | $122.29 | $134.45 | 9,385,900 | — | — |
| 2022-06-16 | $133.68 | $146.98 | 4,887,500 | — | — |
| 2022-06-15 | $146.76 | $161.36 | 3,256,400 | — | — |
| 2022-06-14 | $149.63 | $164.51 | 2,928,600 | — | — |
| 2022-06-13 | $147.80 | $162.50 | 3,571,800 | — | — |
| 2022-06-10 | $155.49 | $170.96 | 2,074,600 | — | — |
| 2022-06-09 | $157.83 | $173.53 | 2,012,400 | — | — |
| 2022-06-08 | $160.31 | $176.25 | 2,131,500 | — | — |
| 2022-06-07 | $160.40 | $176.35 | 2,588,100 | — | — |
| 2022-06-06 | $155.81 | $171.31 | 1,561,900 | — | — |
| 2022-06-03 | $154.66 | $170.04 | 1,787,700 | — | — |
| 2022-06-02 | $153.90 | $169.21 | 2,084,900 | — | — |
| 2022-06-01 | $152.89 | $168.10 | 3,194,600 | — | — |
| 2022-05-31 | $152.02 | $167.14 | 5,259,000 | — | — |
| 2022-05-27 | $152.66 | $167.84 | 3,007,600 | — | — |
| 2022-05-26 | $146.43 | $160.99 | 3,329,200 | — | — |
| 2022-05-25 | $141.75 | $155.85 | 3,404,000 | — | — |
| 2022-05-24 | $135.78 | $149.29 | 2,542,900 | — | — |
| 2022-05-23 | $136.11 | $149.65 | 3,308,000 | — | — |
| 2022-05-20 | $130.28 | $143.24 | 3,060,100 | — | — |
| 2022-05-19 | $129.82 | $142.73 | 2,942,600 | — | — |
| 2022-05-18 | $128.36 | $141.13 | 3,284,800 | — | — |
| 2022-05-17 | $131.45 | $144.52 | 2,993,400 | — | — |
| 2022-05-16 | $131.30 | $144.36 | 3,959,200 | — | — |
| 2022-05-13 | $133.43 | $146.70 | 2,781,600 | — | — |
| 2022-05-12 | $127.04 | $139.68 | 3,362,800 | — | — |
| 2022-05-11 | $125.27 | $137.73 | 2,705,600 | — | — |
| 2022-05-10 | $129.84 | $139.40 | 3,144,900 | — | — |
| 2022-05-09 | $129.49 | $139.03 | 3,314,700 | — | — |
| 2022-05-06 | $142.93 | $153.45 | 2,732,200 | — | — |
| 2022-05-05 | $138.59 | $148.80 | 2,854,100 | — | — |
| 2022-05-04 | $142.49 | $152.98 | 2,581,900 | — | — |
| 2022-05-03 | $136.11 | $146.13 | 3,555,100 | — | — |
| 2022-05-02 | $127.50 | $136.89 | 2,298,000 | — | — |
| 2022-04-29 | $126.23 | $135.53 | 1,748,800 | — | — |
| 2022-04-28 | $129.47 | $139.00 | 1,896,300 | — | — |
| 2022-04-27 | $126.64 | $135.97 | 1,549,900 | — | — |
| 2022-04-26 | $125.39 | $134.62 | 1,587,200 | — | — |
| 2022-04-25 | $125.82 | $135.08 | 2,901,100 | — | — |
| 2022-04-22 | $130.10 | $139.68 | 2,228,000 | — | — |
| 2022-04-21 | $137.35 | $147.46 | 2,427,300 | — | — |
| 2022-04-20 | $141.90 | $152.35 | 1,882,600 | — | — |
| 2022-04-19 | $137.92 | $148.08 | 1,950,700 | — | — |
| 2022-04-18 | $140.00 | $150.31 | 1,716,300 | — | — |
| 2022-04-14 | $138.44 | $148.63 | 1,589,200 | — | — |
| 2022-04-13 | $140.34 | $150.67 | 1,626,000 | — | — |
| 2022-04-12 | $139.18 | $149.43 | 1,659,800 | — | — |
| 2022-04-11 | $135.11 | $145.06 | 2,391,300 | — | — |
| 2022-04-08 | $141.99 | $152.45 | 2,257,300 | — | — |
| 2022-04-07 | $136.95 | $147.03 | 1,877,300 | — | — |
| 2022-04-06 | $135.06 | $145.01 | 1,650,800 | — | — |
| 2022-04-05 | $135.48 | $145.46 | 1,847,900 | — | — |
| 2022-04-04 | $139.59 | $149.87 | 1,403,400 | — | — |
| 2022-04-01 | $138.44 | $148.63 | 1,825,100 | — | — |
| 2022-03-31 | $137.08 | $147.17 | 1,887,700 | — | — |
| 2022-03-30 | $139.15 | $149.40 | 1,563,300 | — | — |
| 2022-03-29 | $138.73 | $148.95 | 2,263,600 | — | — |
| 2022-03-28 | $140.70 | $151.06 | 1,948,600 | — | — |
| 2022-03-25 | $146.51 | $157.30 | 2,169,400 | — | — |
| 2022-03-24 | $143.19 | $153.73 | 2,042,100 | — | — |
| 2022-03-23 | $142.64 | $153.14 | 2,748,800 | — | — |
| 2022-03-22 | $137.35 | $147.46 | 2,898,000 | — | — |
| 2022-03-21 | $139.88 | $150.18 | 4,203,600 | — | — |
| 2022-03-18 | $131.45 | $141.13 | 4,813,900 | — | — |
| 2022-03-17 | $133.88 | $143.74 | 3,426,900 | — | — |
| 2022-03-16 | $125.63 | $134.88 | 3,209,300 | — | — |
| 2022-03-15 | $124.56 | $133.73 | 3,328,700 | — | — |
| 2022-03-14 | $126.19 | $135.48 | 2,915,000 | — | — |
| 2022-03-11 | $129.67 | $139.22 | 2,354,700 | — | — |
| 2022-03-10 | $134.07 | $143.94 | 3,019,700 | — | — |
| 2022-03-09 | $130.05 | $139.63 | 4,367,400 | — | — |
| 2022-03-08 | $134.44 | $144.34 | 4,156,700 | — | — |
| 2022-03-07 | $134.44 | $144.34 | 4,263,200 | — | — |
| 2022-03-04 | $137.80 | $147.95 | 3,083,700 | — | — |
| 2022-03-03 | $134.12 | $144.00 | 2,327,100 | — | — |
| 2022-03-02 | $136.67 | $146.09 | 2,960,700 | — | — |
| 2022-03-01 | $136.83 | $146.26 | 3,782,000 | — | — |
| 2022-02-28 | $138.10 | $147.62 | 3,783,500 | — | — |
| 2022-02-25 | $133.27 | $142.46 | 3,169,100 | — | — |
| 2022-02-24 | $127.89 | $136.70 | 4,639,500 | — | — |
| 2022-02-23 | $129.56 | $138.49 | 3,944,000 | — | — |
| 2022-02-22 | $128.03 | $136.85 | 4,222,400 | — | — |
| 2022-02-18 | $131.47 | $140.53 | 2,856,800 | — | — |
| 2022-02-17 | $129.69 | $138.63 | 1,933,200 | — | — |
| 2022-02-16 | $129.82 | $138.77 | 2,270,900 | — | — |
| 2022-02-15 | $127.88 | $136.69 | 2,331,200 | — | — |
| 2022-02-14 | $130.47 | $139.46 | 2,986,200 | — | — |
| 2022-02-11 | $135.57 | $144.91 | 3,674,500 | — | — |
| 2022-02-10 | $130.42 | $139.41 | 2,416,700 | — | — |
| 2022-02-09 | $128.88 | $137.76 | 1,794,100 | — | — |
| 2022-02-08 | $124.37 | $132.94 | 3,257,900 | — | — |
| 2022-02-07 | $130.18 | $139.15 | 2,070,100 | — | — |
| 2022-02-04 | $132.06 | $141.16 | 2,799,500 | — | — |
| 2022-02-03 | $129.39 | $138.31 | 1,822,000 | — | — |
| 2022-02-02 | $130.97 | $140.00 | 2,201,100 | — | — |
| 2022-02-01 | $130.21 | $139.18 | 3,556,400 | — | — |
| 2022-01-31 | $126.16 | $134.86 | 2,421,900 | — | — |
| 2022-01-28 | $128.72 | $137.59 | 2,358,700 | — | — |
| 2022-01-27 | $128.64 | $137.51 | 2,673,700 | — | — |
| 2022-01-26 | $127.40 | $136.18 | 3,170,400 | — | — |
| 2022-01-25 | $126.98 | $135.73 | 3,375,500 | — | — |
| 2022-01-24 | $119.42 | $127.65 | 3,537,000 | — | — |
| 2022-01-21 | $117.99 | $126.12 | 3,212,200 | — | — |
| 2022-01-20 | $121.91 | $130.31 | 2,670,500 | — | — |
| 2022-01-19 | $125.71 | $134.37 | 2,098,600 | — | — |
| 2022-01-18 | $125.94 | $134.62 | 4,453,700 | — | — |
| 2022-01-14 | $129.21 | $138.12 | 1,942,200 | — | — |
| 2022-01-13 | $124.08 | $132.63 | 2,634,300 | — | — |
| 2022-01-12 | $124.57 | $133.16 | 3,475,000 | — | — |
| 2022-01-11 | $124.36 | $132.93 | 3,423,500 | — | — |
| 2022-01-10 | $121.35 | $129.71 | 2,356,800 | — | — |
| 2022-01-07 | $121.52 | $129.90 | 2,441,400 | — | — |
| 2022-01-06 | $123.65 | $132.17 | 3,343,300 | — | — |
| 2022-01-05 | $118.11 | $126.25 | 3,375,500 | — | — |
| 2022-01-04 | $119.20 | $127.42 | 4,505,400 | — | — |
| 2022-01-03 | $111.84 | $119.55 | 2,002,000 | — | — |