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
- 2012-07-19 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 | $176.87 | $176.87 | 640,900 | — | — |
| 2022-12-29 | $177.42 | $177.42 | 949,400 | — | — |
| 2022-12-28 | $176.62 | $176.62 | 795,500 | — | — |
| 2022-12-27 | $178.17 | $178.17 | 1,266,300 | — | — |
| 2022-12-23 | $174.76 | $174.76 | 656,700 | — | — |
| 2022-12-22 | $170.35 | $170.35 | 688,300 | — | — |
| 2022-12-21 | $172.46 | $172.46 | 610,000 | — | — |
| 2022-12-20 | $169.46 | $169.46 | 1,366,100 | — | — |
| 2022-12-19 | $167.84 | $167.84 | 1,244,000 | — | — |
| 2022-12-16 | $175.42 | $175.42 | 1,157,300 | — | — |
| 2022-12-15 | $175.54 | $175.54 | 771,400 | — | — |
| 2022-12-14 | $179.16 | $179.16 | 659,200 | — | — |
| 2022-12-13 | $179.82 | $179.82 | 696,500 | — | — |
| 2022-12-12 | $177.23 | $177.23 | 816,000 | — | — |
| 2022-12-09 | $176.76 | $176.76 | 702,600 | — | — |
| 2022-12-08 | $182.10 | $182.10 | 931,200 | — | — |
| 2022-12-07 | $178.56 | $178.56 | 733,600 | — | — |
| 2022-12-06 | $180.59 | $180.59 | 850,100 | — | — |
| 2022-12-05 | $183.36 | $183.36 | 1,115,900 | — | — |
| 2022-12-02 | $184.16 | $184.16 | 1,746,400 | — | — |
| 2022-12-01 | $187.48 | $187.48 | 4,377,400 | — | — |
| 2022-11-30 | $160.86 | $160.86 | 2,179,000 | — | — |
| 2022-11-29 | $157.00 | $157.00 | 1,109,600 | — | — |
| 2022-11-28 | $160.83 | $160.83 | 1,115,800 | — | — |
| 2022-11-25 | $161.63 | $161.63 | 362,300 | — | — |
| 2022-11-23 | $161.27 | $161.27 | 550,600 | — | — |
| 2022-11-22 | $159.77 | $159.77 | 702,000 | — | — |
| 2022-11-21 | $154.57 | $154.57 | 708,100 | — | — |
| 2022-11-18 | $154.82 | $154.82 | 1,112,500 | — | — |
| 2022-11-17 | $153.09 | $153.09 | 897,400 | — | — |
| 2022-11-16 | $149.77 | $149.77 | 969,000 | — | — |
| 2022-11-15 | $158.38 | $158.38 | 699,100 | — | — |
| 2022-11-14 | $151.36 | $151.36 | 738,100 | — | — |
| 2022-11-11 | $154.71 | $154.71 | 973,800 | — | — |
| 2022-11-10 | $156.25 | $156.25 | 845,900 | — | — |
| 2022-11-09 | $142.46 | $142.46 | 623,400 | — | — |
| 2022-11-08 | $149.95 | $149.95 | 723,500 | — | — |
| 2022-11-07 | $148.62 | $148.62 | 522,700 | — | — |
| 2022-11-04 | $149.18 | $149.18 | 499,800 | — | — |
| 2022-11-03 | $148.10 | $148.10 | 576,400 | — | — |
| 2022-11-02 | $142.98 | $142.98 | 940,600 | — | — |
| 2022-11-01 | $145.41 | $145.41 | 563,100 | — | — |
| 2022-10-31 | $146.35 | $146.35 | 640,800 | — | — |
| 2022-10-28 | $149.33 | $149.33 | 897,800 | — | — |
| 2022-10-27 | $147.37 | $147.37 | 619,400 | — | — |
| 2022-10-26 | $147.93 | $147.93 | 994,800 | — | — |
| 2022-10-25 | $147.99 | $147.99 | 831,300 | — | — |
| 2022-10-24 | $138.78 | $138.78 | 662,200 | — | — |
| 2022-10-21 | $138.27 | $138.27 | 842,800 | — | — |
| 2022-10-20 | $131.21 | $131.21 | 699,700 | — | — |
| 2022-10-19 | $135.27 | $135.27 | 598,600 | — | — |
| 2022-10-18 | $140.36 | $140.36 | 703,700 | — | — |
| 2022-10-17 | $136.16 | $136.16 | 1,063,400 | — | — |
| 2022-10-14 | $131.76 | $131.76 | 797,200 | — | — |
| 2022-10-13 | $136.50 | $136.50 | 1,116,500 | — | — |
| 2022-10-12 | $137.39 | $137.39 | 1,132,000 | — | — |
| 2022-10-11 | $141.17 | $141.17 | 770,300 | — | — |
| 2022-10-10 | $139.93 | $139.93 | 652,700 | — | — |
| 2022-10-07 | $140.10 | $140.10 | 656,800 | — | — |
| 2022-10-06 | $144.61 | $144.61 | 736,100 | — | — |
| 2022-10-05 | $145.01 | $145.01 | 956,300 | — | — |
| 2022-10-04 | $145.40 | $145.40 | 1,121,400 | — | — |
| 2022-10-03 | $141.25 | $141.25 | 960,500 | — | — |
| 2022-09-30 | $137.67 | $137.67 | 1,483,900 | — | — |
| 2022-09-29 | $138.40 | $138.40 | 1,101,400 | — | — |
| 2022-09-28 | $137.79 | $137.79 | 722,600 | — | — |
| 2022-09-27 | $134.43 | $134.43 | 987,700 | — | — |
| 2022-09-26 | $130.63 | $130.63 | 805,500 | — | — |
| 2022-09-23 | $132.99 | $132.99 | 927,400 | — | — |
| 2022-09-22 | $131.48 | $131.48 | 714,200 | — | — |
| 2022-09-21 | $135.37 | $135.37 | 657,400 | — | — |
| 2022-09-20 | $136.57 | $136.57 | 853,500 | — | — |
| 2022-09-19 | $140.66 | $140.66 | 743,600 | — | — |
| 2022-09-16 | $136.85 | $136.85 | 838,700 | — | — |
| 2022-09-15 | $136.03 | $136.03 | 783,200 | — | — |
| 2022-09-14 | $135.14 | $135.14 | 761,700 | — | — |
| 2022-09-13 | $133.98 | $133.98 | 854,400 | — | — |
| 2022-09-12 | $142.74 | $142.74 | 741,600 | — | — |
| 2022-09-09 | $142.66 | $142.66 | 835,200 | — | — |
| 2022-09-08 | $139.10 | $139.10 | 822,200 | — | — |
| 2022-09-07 | $140.94 | $140.94 | 1,154,100 | — | — |
| 2022-09-06 | $130.96 | $130.96 | 1,344,800 | — | — |
| 2022-09-02 | $129.82 | $129.82 | 1,775,300 | — | — |
| 2022-09-01 | $135.92 | $135.92 | 3,623,800 | — | — |
| 2022-08-31 | $127.88 | $127.88 | 1,819,200 | — | — |
| 2022-08-30 | $129.54 | $129.54 | 974,900 | — | — |
| 2022-08-29 | $126.01 | $126.01 | 787,100 | — | — |
| 2022-08-26 | $127.14 | $127.14 | 674,700 | — | — |
| 2022-08-25 | $134.20 | $134.20 | 650,600 | — | — |
| 2022-08-24 | $132.06 | $132.06 | 656,700 | — | — |
| 2022-08-23 | $131.72 | $131.72 | 511,300 | — | — |
| 2022-08-22 | $129.52 | $129.52 | 824,300 | — | — |
| 2022-08-19 | $135.98 | $135.98 | 615,800 | — | — |
| 2022-08-18 | $142.04 | $142.04 | 601,000 | — | — |
| 2022-08-17 | $143.98 | $143.98 | 678,100 | — | — |
| 2022-08-16 | $147.38 | $147.38 | 1,113,100 | — | — |
| 2022-08-15 | $138.11 | $138.11 | 606,100 | — | — |
| 2022-08-12 | $140.08 | $140.08 | 674,400 | — | — |
| 2022-08-11 | $139.27 | $139.27 | 638,800 | — | — |
| 2022-08-10 | $136.65 | $136.65 | 976,600 | — | — |
| 2022-08-09 | $134.22 | $134.22 | 750,500 | — | — |
| 2022-08-08 | $141.17 | $141.17 | 626,200 | — | — |
| 2022-08-05 | $138.56 | $138.56 | 883,400 | — | — |
| 2022-08-04 | $137.61 | $137.61 | 951,800 | — | — |
| 2022-08-03 | $139.18 | $139.18 | 983,000 | — | — |
| 2022-08-02 | $132.75 | $132.75 | 628,000 | — | — |
| 2022-08-01 | $133.79 | $133.79 | 1,299,700 | — | — |
| 2022-07-29 | $127.07 | $127.07 | 770,500 | — | — |
| 2022-07-28 | $125.99 | $125.99 | 1,217,400 | — | — |
| 2022-07-27 | $118.85 | $118.85 | 672,400 | — | — |
| 2022-07-26 | $114.02 | $114.02 | 1,077,700 | — | — |
| 2022-07-25 | $122.34 | $122.34 | 881,900 | — | — |
| 2022-07-22 | $124.83 | $124.83 | 577,900 | — | — |
| 2022-07-21 | $127.18 | $127.18 | 695,900 | — | — |
| 2022-07-20 | $125.18 | $125.18 | 579,200 | — | — |
| 2022-07-19 | $123.60 | $123.60 | 697,900 | — | — |
| 2022-07-18 | $119.61 | $119.61 | 732,600 | — | — |
| 2022-07-15 | $118.66 | $118.66 | 531,100 | — | — |
| 2022-07-14 | $116.44 | $116.44 | 711,100 | — | — |
| 2022-07-13 | $119.62 | $119.62 | 664,400 | — | — |
| 2022-07-12 | $119.04 | $119.04 | 743,800 | — | — |
| 2022-07-11 | $120.02 | $120.02 | 910,000 | — | — |
| 2022-07-08 | $122.38 | $122.38 | 955,500 | — | — |
| 2022-07-07 | $125.50 | $125.50 | 808,400 | — | — |
| 2022-07-06 | $119.11 | $119.11 | 997,300 | — | — |
| 2022-07-05 | $122.36 | $122.36 | 1,238,700 | — | — |
| 2022-07-01 | $112.99 | $112.99 | 885,300 | — | — |
| 2022-06-30 | $113.43 | $113.43 | 1,171,600 | — | — |
| 2022-06-29 | $116.16 | $116.16 | 847,800 | — | — |
| 2022-06-28 | $119.45 | $119.45 | 850,900 | — | — |
| 2022-06-27 | $124.19 | $124.19 | 744,700 | — | — |
| 2022-06-24 | $128.19 | $128.19 | 1,030,600 | — | — |
| 2022-06-23 | $122.38 | $122.38 | 987,500 | — | — |
| 2022-06-22 | $117.22 | $117.22 | 755,100 | — | — |
| 2022-06-21 | $117.74 | $117.74 | 809,700 | — | — |
| 2022-06-17 | $118.21 | $118.21 | 994,100 | — | — |
| 2022-06-16 | $116.32 | $116.32 | 912,200 | — | — |
| 2022-06-15 | $123.22 | $123.22 | 1,202,700 | — | — |
| 2022-06-14 | $120.66 | $120.66 | 1,349,500 | — | — |
| 2022-06-13 | $122.28 | $122.28 | 1,406,200 | — | — |
| 2022-06-10 | $127.45 | $127.45 | 1,676,800 | — | — |
| 2022-06-09 | $133.51 | $133.51 | 4,132,400 | — | — |
| 2022-06-08 | $135.37 | $135.37 | 2,629,000 | — | — |
| 2022-06-07 | $134.05 | $134.05 | 1,346,400 | — | — |
| 2022-06-06 | $132.72 | $132.72 | 897,200 | — | — |
| 2022-06-03 | $130.85 | $130.85 | 709,500 | — | — |
| 2022-06-02 | $131.40 | $131.40 | 721,000 | — | — |
| 2022-06-01 | $127.06 | $127.06 | 1,433,400 | — | — |
| 2022-05-31 | $130.59 | $130.59 | 1,503,700 | — | — |
| 2022-05-27 | $138.18 | $138.18 | 1,000,200 | — | — |
| 2022-05-26 | $135.70 | $135.70 | 1,875,500 | — | — |
| 2022-05-25 | $120.89 | $120.89 | 1,206,300 | — | — |
| 2022-05-24 | $114.49 | $114.49 | 1,207,300 | — | — |
| 2022-05-23 | $116.50 | $116.50 | 1,160,300 | — | — |
| 2022-05-20 | $117.54 | $117.54 | 1,784,700 | — | — |
| 2022-05-19 | $123.39 | $123.39 | 1,622,100 | — | — |
| 2022-05-18 | $125.51 | $125.51 | 1,983,300 | — | — |
| 2022-05-17 | $141.88 | $141.88 | 599,400 | — | — |
| 2022-05-16 | $141.00 | $141.00 | 790,600 | — | — |
| 2022-05-13 | $145.98 | $145.98 | 691,300 | — | — |
| 2022-05-12 | $139.09 | $139.09 | 907,200 | — | — |
| 2022-05-11 | $137.07 | $137.07 | 1,142,300 | — | — |
| 2022-05-10 | $138.53 | $138.53 | 1,340,200 | — | — |
| 2022-05-09 | $138.50 | $138.50 | 1,213,100 | — | — |
| 2022-05-06 | $146.56 | $146.56 | 989,200 | — | — |
| 2022-05-05 | $151.51 | $151.51 | 873,800 | — | — |
| 2022-05-04 | $162.10 | $162.10 | 802,200 | — | — |
| 2022-05-03 | $160.27 | $160.27 | 602,900 | — | — |
| 2022-05-02 | $162.54 | $162.54 | 886,800 | — | — |
| 2022-04-29 | $157.10 | $157.10 | 711,000 | — | — |
| 2022-04-28 | $167.07 | $167.07 | 772,800 | — | — |
| 2022-04-27 | $160.63 | $160.63 | 661,100 | — | — |
| 2022-04-26 | $162.08 | $162.08 | 863,800 | — | — |
| 2022-04-25 | $169.64 | $169.64 | 845,700 | — | — |
| 2022-04-22 | $169.06 | $169.06 | 746,100 | — | — |
| 2022-04-21 | $176.79 | $176.79 | 774,100 | — | — |
| 2022-04-20 | $183.96 | $183.96 | 881,600 | — | — |
| 2022-04-19 | $182.37 | $182.37 | 1,142,500 | — | — |
| 2022-04-18 | $177.00 | $177.00 | 1,186,800 | — | — |
| 2022-04-14 | $179.54 | $179.54 | 772,800 | — | — |
| 2022-04-13 | $180.92 | $180.92 | 1,018,400 | — | — |
| 2022-04-12 | $176.72 | $176.72 | 1,196,600 | — | — |
| 2022-04-11 | $173.95 | $173.95 | 1,105,900 | — | — |
| 2022-04-08 | $170.28 | $170.28 | 983,000 | — | — |
| 2022-04-07 | $168.07 | $168.07 | 810,800 | — | — |
| 2022-04-06 | $166.26 | $166.26 | 825,100 | — | — |
| 2022-04-05 | $165.74 | $165.74 | 750,200 | — | — |
| 2022-04-04 | $168.27 | $168.27 | 868,900 | — | — |
| 2022-04-01 | $162.68 | $162.68 | 1,159,300 | — | — |
| 2022-03-31 | $158.37 | $158.37 | 1,926,700 | — | — |
| 2022-03-30 | $160.20 | $160.20 | 2,845,100 | — | — |
| 2022-03-29 | $171.39 | $171.39 | 1,587,000 | — | — |
| 2022-03-28 | $165.33 | $165.33 | 920,200 | — | — |
| 2022-03-25 | $162.39 | $162.39 | 613,900 | — | — |
| 2022-03-24 | $164.76 | $164.76 | 489,700 | — | — |
| 2022-03-23 | $163.04 | $163.04 | 660,300 | — | — |
| 2022-03-22 | $166.74 | $166.74 | 832,500 | — | — |
| 2022-03-21 | $163.34 | $163.34 | 727,900 | — | — |
| 2022-03-18 | $164.17 | $164.17 | 782,500 | — | — |
| 2022-03-17 | $163.41 | $163.41 | 644,300 | — | — |
| 2022-03-16 | $159.01 | $159.01 | 610,900 | — | — |
| 2022-03-15 | $153.95 | $153.95 | 756,600 | — | — |
| 2022-03-14 | $148.80 | $148.80 | 735,100 | — | — |
| 2022-03-11 | $153.42 | $153.42 | 727,500 | — | — |
| 2022-03-10 | $160.01 | $160.01 | 543,000 | — | — |
| 2022-03-09 | $157.66 | $157.66 | 603,300 | — | — |
| 2022-03-08 | $149.28 | $149.28 | 670,100 | — | — |
| 2022-03-07 | $145.17 | $145.17 | 1,153,600 | — | — |
| 2022-03-04 | $149.66 | $149.66 | 1,281,000 | — | — |
| 2022-03-03 | $157.82 | $157.82 | 696,000 | — | — |
| 2022-03-02 | $165.67 | $165.67 | 804,000 | — | — |
| 2022-03-01 | $158.19 | $158.19 | 1,112,400 | — | — |
| 2022-02-28 | $163.61 | $163.61 | 682,200 | — | — |
| 2022-02-25 | $166.56 | $166.56 | 825,100 | — | — |
| 2022-02-24 | $161.37 | $161.37 | 1,082,200 | — | — |
| 2022-02-23 | $154.98 | $154.98 | 599,500 | — | — |
| 2022-02-22 | $159.64 | $159.64 | 728,800 | — | — |
| 2022-02-18 | $166.30 | $166.30 | 542,600 | — | — |
| 2022-02-17 | $162.35 | $162.35 | 685,700 | — | — |
| 2022-02-16 | $169.92 | $169.92 | 674,600 | — | — |
| 2022-02-15 | $170.12 | $170.12 | 543,700 | — | — |
| 2022-02-14 | $166.63 | $166.63 | 732,200 | — | — |
| 2022-02-11 | $168.49 | $168.49 | 518,800 | — | — |
| 2022-02-10 | $172.58 | $172.58 | 726,600 | — | — |
| 2022-02-09 | $177.76 | $177.76 | 490,300 | — | — |
| 2022-02-08 | $171.39 | $171.39 | 443,200 | — | — |
| 2022-02-07 | $170.35 | $170.35 | 696,500 | — | — |
| 2022-02-04 | $171.65 | $171.65 | 916,200 | — | — |
| 2022-02-03 | $166.99 | $166.99 | 798,500 | — | — |
| 2022-02-02 | $168.43 | $168.43 | 686,800 | — | — |
| 2022-02-01 | $170.74 | $170.74 | 1,666,300 | — | — |
| 2022-01-31 | $164.00 | $164.00 | 929,100 | — | — |
| 2022-01-28 | $158.84 | $158.84 | 723,500 | — | — |
| 2022-01-27 | $154.40 | $154.40 | 611,000 | — | — |
| 2022-01-26 | $155.66 | $155.66 | 980,600 | — | — |
| 2022-01-25 | $162.60 | $162.60 | 1,268,100 | — | — |
| 2022-01-24 | $169.74 | $169.74 | 1,535,600 | — | — |
| 2022-01-21 | $159.07 | $159.07 | 925,700 | — | — |
| 2022-01-20 | $162.71 | $162.71 | 973,700 | — | — |
| 2022-01-19 | $168.67 | $168.67 | 1,007,100 | — | — |
| 2022-01-18 | $171.18 | $171.18 | 674,300 | — | — |
| 2022-01-14 | $173.31 | $173.31 | 722,000 | — | — |
| 2022-01-13 | $176.48 | $176.48 | 665,500 | — | — |
| 2022-01-12 | $180.28 | $180.28 | 569,600 | — | — |
| 2022-01-11 | $181.12 | $181.12 | 708,000 | — | — |
| 2022-01-10 | $179.73 | $179.73 | 1,985,000 | — | — |
| 2022-01-07 | $186.21 | $186.21 | 810,900 | — | — |
| 2022-01-06 | $192.90 | $192.90 | 734,200 | — | — |
| 2022-01-05 | $191.00 | $191.00 | 834,400 | — | — |
| 2022-01-04 | $203.89 | $203.89 | 538,900 | — | — |
| 2022-01-03 | $207.71 | $207.71 | 632,300 | — | — |