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
- 2018-12-07 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 | $179.62 | $179.62 | 3,436,000 | — | — |
| 2022-12-29 | $178.86 | $178.86 | 3,746,800 | — | — |
| 2022-12-28 | $176.50 | $176.50 | 5,525,600 | — | — |
| 2022-12-27 | $180.17 | $180.17 | 6,736,000 | — | — |
| 2022-12-23 | $199.08 | $199.08 | 6,166,000 | — | — |
| 2022-12-22 | $208.34 | $208.34 | 5,374,600 | — | — |
| 2022-12-21 | $210.04 | $210.04 | 7,584,000 | — | — |
| 2022-12-20 | $201.16 | $201.16 | 9,561,800 | — | — |
| 2022-12-19 | $189.89 | $189.89 | 6,953,300 | — | — |
| 2022-12-16 | $193.29 | $193.29 | 11,819,400 | — | — |
| 2022-12-15 | $207.25 | $207.25 | 9,641,000 | — | — |
| 2022-12-14 | $208.95 | $208.95 | 21,435,200 | — | — |
| 2022-12-13 | $197.54 | $197.54 | 26,239,600 | — | — |
| 2022-12-12 | $165.13 | $165.13 | 5,202,200 | — | — |
| 2022-12-09 | $177.35 | $177.35 | 3,497,800 | — | — |
| 2022-12-08 | $184.70 | $184.70 | 3,414,000 | — | — |
| 2022-12-07 | $179.00 | $179.00 | 3,579,300 | — | — |
| 2022-12-06 | $173.54 | $173.54 | 3,392,300 | — | — |
| 2022-12-05 | $175.93 | $175.93 | 3,525,400 | — | — |
| 2022-12-02 | $182.35 | $182.35 | 2,765,400 | — | — |
| 2022-12-01 | $181.48 | $181.48 | 4,872,000 | — | — |
| 2022-11-30 | $175.91 | $175.91 | 3,720,200 | — | — |
| 2022-11-29 | $173.15 | $173.15 | 2,840,900 | — | — |
| 2022-11-28 | $175.38 | $175.38 | 3,748,500 | — | — |
| 2022-11-25 | $176.40 | $176.40 | 1,221,100 | — | — |
| 2022-11-23 | $176.81 | $176.81 | 2,311,800 | — | — |
| 2022-11-22 | $179.59 | $179.59 | 3,307,100 | — | — |
| 2022-11-21 | $176.75 | $176.75 | 3,100,100 | — | — |
| 2022-11-18 | $181.59 | $181.59 | 3,549,500 | — | — |
| 2022-11-17 | $183.90 | $183.90 | 3,372,400 | — | — |
| 2022-11-16 | $185.25 | $185.25 | 4,030,000 | — | — |
| 2022-11-15 | $185.47 | $185.47 | 5,159,000 | — | — |
| 2022-11-14 | $179.03 | $179.03 | 6,662,500 | — | — |
| 2022-11-11 | $171.20 | $171.20 | 3,611,600 | — | — |
| 2022-11-10 | $168.56 | $168.56 | 4,886,100 | — | — |
| 2022-11-09 | $163.21 | $163.21 | 3,813,800 | — | — |
| 2022-11-08 | $164.61 | $164.61 | 3,389,200 | — | — |
| 2022-11-07 | $164.04 | $164.04 | 4,858,500 | — | — |
| 2022-11-04 | $158.41 | $158.41 | 8,108,500 | — | — |
| 2022-11-03 | $147.50 | $147.50 | 9,194,400 | — | — |
| 2022-11-02 | $148.62 | $148.62 | 5,048,400 | — | — |
| 2022-11-01 | $154.62 | $154.62 | 4,344,300 | — | — |
| 2022-10-31 | $150.33 | $150.33 | 3,675,200 | — | — |
| 2022-10-28 | $150.97 | $150.97 | 4,567,900 | — | — |
| 2022-10-27 | $144.11 | $144.11 | 3,672,400 | — | — |
| 2022-10-26 | $142.00 | $142.00 | 5,733,700 | — | — |
| 2022-10-25 | $136.57 | $136.57 | 4,345,300 | — | — |
| 2022-10-24 | $133.02 | $133.02 | 4,102,700 | — | — |
| 2022-10-21 | $128.32 | $128.32 | 8,129,300 | — | — |
| 2022-10-20 | $118.38 | $118.38 | 5,497,700 | — | — |
| 2022-10-19 | $123.52 | $123.52 | 6,024,500 | — | — |
| 2022-10-18 | $134.09 | $134.09 | 5,096,200 | — | — |
| 2022-10-17 | $139.25 | $139.25 | 4,638,400 | — | — |
| 2022-10-14 | $134.00 | $134.00 | 4,579,800 | — | — |
| 2022-10-13 | $134.72 | $134.72 | 5,068,100 | — | — |
| 2022-10-12 | $130.72 | $130.72 | 17,676,000 | — | — |
| 2022-10-11 | $120.72 | $120.72 | 2,963,700 | — | — |
| 2022-10-10 | $123.42 | $123.42 | 3,824,100 | — | — |
| 2022-10-07 | $119.32 | $119.32 | 3,158,400 | — | — |
| 2022-10-06 | $125.15 | $125.15 | 2,363,400 | — | — |
| 2022-10-05 | $125.62 | $125.62 | 2,277,600 | — | — |
| 2022-10-04 | $125.67 | $125.67 | 3,464,300 | — | — |
| 2022-10-03 | $120.99 | $120.99 | 3,812,200 | — | — |
| 2022-09-30 | $118.25 | $118.25 | 3,856,000 | — | — |
| 2022-09-29 | $118.07 | $118.07 | 4,755,200 | — | — |
| 2022-09-28 | $122.15 | $122.15 | 4,245,900 | — | — |
| 2022-09-27 | $122.23 | $122.23 | 3,798,000 | — | — |
| 2022-09-26 | $119.69 | $119.69 | 3,824,700 | — | — |
| 2022-09-23 | $123.64 | $123.64 | 3,942,600 | — | — |
| 2022-09-22 | $124.32 | $124.32 | 3,466,300 | — | — |
| 2022-09-21 | $125.76 | $125.76 | 3,852,900 | — | — |
| 2022-09-20 | $129.71 | $129.71 | 8,551,100 | — | — |
| 2022-09-19 | $127.90 | $127.90 | 11,469,100 | — | — |
| 2022-09-16 | $137.74 | $137.74 | 7,562,400 | — | — |
| 2022-09-15 | $135.86 | $135.86 | 4,359,800 | — | — |
| 2022-09-14 | $139.40 | $139.40 | 7,904,900 | — | — |
| 2022-09-13 | $131.30 | $131.30 | 4,907,200 | — | — |
| 2022-09-12 | $140.32 | $140.32 | 3,442,200 | — | — |
| 2022-09-09 | $142.28 | $142.28 | 3,499,100 | — | — |
| 2022-09-08 | $141.28 | $141.28 | 5,053,500 | — | — |
| 2022-09-07 | $134.90 | $134.90 | 3,967,600 | — | — |
| 2022-09-06 | $130.08 | $130.08 | 5,871,400 | — | — |
| 2022-09-02 | $138.57 | $138.57 | 5,267,700 | — | — |
| 2022-09-01 | $138.95 | $138.95 | 6,664,800 | — | — |
| 2022-08-31 | $132.27 | $132.27 | 4,396,500 | — | — |
| 2022-08-30 | $135.93 | $135.93 | 3,607,100 | — | — |
| 2022-08-29 | $137.26 | $137.26 | 3,239,000 | — | — |
| 2022-08-26 | $136.70 | $136.70 | 3,997,200 | — | — |
| 2022-08-25 | $142.05 | $142.05 | 3,422,800 | — | — |
| 2022-08-24 | $141.43 | $141.43 | 3,486,400 | — | — |
| 2022-08-23 | $143.78 | $143.78 | 3,677,600 | — | — |
| 2022-08-22 | $142.47 | $142.47 | 4,488,900 | — | — |
| 2022-08-19 | $146.10 | $146.10 | 4,688,300 | — | — |
| 2022-08-18 | $150.00 | $150.00 | 7,043,400 | — | — |
| 2022-08-17 | $158.00 | $158.00 | 5,518,200 | — | — |
| 2022-08-16 | $167.96 | $167.96 | 5,053,600 | — | — |
| 2022-08-15 | $176.78 | $176.78 | 4,884,000 | — | — |
| 2022-08-12 | $171.18 | $171.18 | 2,818,000 | — | — |
| 2022-08-11 | $171.81 | $171.81 | 3,340,500 | — | — |
| 2022-08-10 | $174.27 | $174.27 | 3,550,300 | — | — |
| 2022-08-09 | $171.14 | $171.14 | 5,082,500 | — | — |
| 2022-08-08 | $182.94 | $182.94 | 4,078,600 | — | — |
| 2022-08-05 | $186.84 | $186.84 | 5,426,000 | — | — |
| 2022-08-04 | $194.18 | $194.18 | 6,877,000 | — | — |
| 2022-08-03 | $186.49 | $186.49 | 13,750,900 | — | — |
| 2022-08-02 | $160.81 | $160.81 | 3,522,800 | — | — |
| 2022-08-01 | $161.51 | $161.51 | 3,794,000 | — | — |
| 2022-07-29 | $164.09 | $164.09 | 3,859,000 | — | — |
| 2022-07-28 | $158.07 | $158.07 | 3,494,600 | — | — |
| 2022-07-27 | $158.02 | $158.02 | 4,285,000 | — | — |
| 2022-07-26 | $160.90 | $160.90 | 2,884,700 | — | — |
| 2022-07-25 | $165.69 | $165.69 | 2,488,500 | — | — |
| 2022-07-22 | $163.52 | $163.52 | 2,925,000 | — | — |
| 2022-07-21 | $168.89 | $168.89 | 2,518,400 | — | — |
| 2022-07-20 | $166.89 | $166.89 | 2,888,900 | — | — |
| 2022-07-19 | $167.14 | $167.14 | 3,006,500 | — | — |
| 2022-07-18 | $163.40 | $163.40 | 3,515,400 | — | — |
| 2022-07-15 | $166.91 | $166.91 | 4,272,900 | — | — |
| 2022-07-14 | $159.92 | $159.92 | 6,759,000 | — | — |
| 2022-07-13 | $171.24 | $171.24 | 4,075,800 | — | — |
| 2022-07-12 | $173.25 | $173.25 | 5,141,500 | — | — |
| 2022-07-11 | $175.26 | $175.26 | 6,587,200 | — | — |
| 2022-07-08 | $176.23 | $176.23 | 7,547,200 | — | — |
| 2022-07-07 | $172.40 | $172.40 | 7,626,000 | — | — |
| 2022-07-06 | $159.56 | $159.56 | 4,955,600 | — | — |
| 2022-07-05 | $155.54 | $155.54 | 6,013,700 | — | — |
| 2022-07-01 | $149.95 | $149.95 | 4,838,200 | — | — |
| 2022-06-30 | $142.85 | $142.85 | 5,631,700 | — | — |
| 2022-06-29 | $142.81 | $142.81 | 2,908,100 | — | — |
| 2022-06-28 | $142.19 | $142.19 | 3,984,900 | — | — |
| 2022-06-27 | $145.36 | $145.36 | 4,392,800 | — | — |
| 2022-06-24 | $144.27 | $144.27 | 8,480,500 | — | — |
| 2022-06-23 | $143.26 | $143.26 | 4,721,200 | — | — |
| 2022-06-22 | $136.07 | $136.07 | 6,044,000 | — | — |
| 2022-06-21 | $129.99 | $129.99 | 4,321,400 | — | — |
| 2022-06-17 | $128.03 | $128.03 | 8,356,000 | — | — |
| 2022-06-16 | $121.08 | $121.08 | 5,720,000 | — | — |
| 2022-06-15 | $128.53 | $128.53 | 6,965,000 | — | — |
| 2022-06-14 | $121.56 | $121.56 | 5,499,100 | — | — |
| 2022-06-13 | $117.13 | $117.13 | 6,700,700 | — | — |
| 2022-06-10 | $127.12 | $127.12 | 6,259,000 | — | — |
| 2022-06-09 | $134.04 | $134.04 | 7,534,000 | — | — |
| 2022-06-08 | $148.53 | $148.53 | 4,711,300 | — | — |
| 2022-06-07 | $145.34 | $145.34 | 4,072,500 | — | — |
| 2022-06-06 | $140.00 | $140.00 | 3,140,000 | — | — |
| 2022-06-03 | $137.15 | $137.15 | 4,059,300 | — | — |
| 2022-06-02 | $140.18 | $140.18 | 7,148,000 | — | — |
| 2022-06-01 | $143.40 | $143.40 | 3,646,600 | — | — |
| 2022-05-31 | $145.33 | $145.33 | 8,343,900 | — | — |
| 2022-05-27 | $147.66 | $147.66 | 7,590,700 | — | — |
| 2022-05-26 | $135.80 | $135.80 | 5,155,600 | — | — |
| 2022-05-25 | $130.85 | $130.85 | 5,343,300 | — | — |
| 2022-05-24 | $132.06 | $132.06 | 6,154,300 | — | — |
| 2022-05-23 | $137.62 | $137.62 | 4,284,400 | — | — |
| 2022-05-20 | $136.25 | $136.25 | 5,882,500 | — | — |
| 2022-05-19 | $143.38 | $143.38 | 7,708,100 | — | — |
| 2022-05-18 | $137.71 | $137.71 | 4,977,800 | — | — |
| 2022-05-17 | $142.28 | $142.28 | 5,960,700 | — | — |
| 2022-05-16 | $136.26 | $136.26 | 4,535,600 | — | — |
| 2022-05-13 | $137.91 | $137.91 | 6,494,700 | — | — |
| 2022-05-12 | $130.17 | $130.17 | 7,106,700 | — | — |
| 2022-05-11 | $123.43 | $123.43 | 7,409,300 | — | — |
| 2022-05-10 | $132.32 | $132.32 | 8,180,200 | — | — |
| 2022-05-09 | $135.80 | $135.80 | 9,625,800 | — | — |
| 2022-05-06 | $134.40 | $134.40 | 7,013,000 | — | — |
| 2022-05-05 | $142.02 | $142.02 | 8,060,900 | — | — |
| 2022-05-04 | $155.05 | $155.05 | 11,093,100 | — | — |
| 2022-05-03 | $146.54 | $146.54 | 6,326,000 | — | — |
| 2022-05-02 | $142.08 | $142.08 | 7,773,200 | — | — |
| 2022-04-29 | $134.41 | $134.41 | 7,103,100 | — | — |
| 2022-04-28 | $142.52 | $142.52 | 5,678,900 | — | — |
| 2022-04-27 | $142.43 | $142.43 | 4,716,700 | — | — |
| 2022-04-26 | $145.79 | $145.79 | 5,155,100 | — | — |
| 2022-04-25 | $150.41 | $150.41 | 6,101,000 | — | — |
| 2022-04-22 | $140.34 | $140.34 | 4,114,100 | — | — |
| 2022-04-21 | $144.50 | $144.50 | 3,911,700 | — | — |
| 2022-04-20 | $150.12 | $150.12 | 3,925,600 | — | — |
| 2022-04-19 | $152.72 | $152.72 | 6,561,400 | — | — |
| 2022-04-18 | $154.75 | $154.75 | 4,826,000 | — | — |
| 2022-04-14 | $165.49 | $165.49 | 4,348,300 | — | — |
| 2022-04-13 | $169.66 | $169.66 | 6,735,300 | — | — |
| 2022-04-12 | $159.50 | $159.50 | 5,040,800 | — | — |
| 2022-04-11 | $160.00 | $160.00 | 5,226,700 | — | — |
| 2022-04-08 | $160.84 | $160.84 | 5,456,500 | — | — |
| 2022-04-07 | $159.00 | $159.00 | 5,726,300 | — | — |
| 2022-04-06 | $154.62 | $154.62 | 7,409,800 | — | — |
| 2022-04-05 | $162.05 | $162.05 | 6,653,000 | — | — |
| 2022-04-04 | $172.54 | $172.54 | 5,908,600 | — | — |
| 2022-04-01 | $176.59 | $176.59 | 4,913,700 | — | — |
| 2022-03-31 | $172.26 | $172.26 | 5,683,500 | — | — |
| 2022-03-30 | $174.92 | $174.92 | 7,029,000 | — | — |
| 2022-03-29 | $180.64 | $180.64 | 7,226,300 | — | — |
| 2022-03-28 | $173.08 | $173.08 | 6,437,400 | — | — |
| 2022-03-25 | $165.92 | $165.92 | 8,292,800 | — | — |
| 2022-03-24 | $179.68 | $179.68 | 6,317,300 | — | — |
| 2022-03-23 | $178.73 | $178.73 | 7,317,200 | — | — |
| 2022-03-22 | $186.72 | $186.72 | 8,568,000 | — | — |
| 2022-03-21 | $175.38 | $175.38 | 6,015,600 | — | — |
| 2022-03-18 | $178.93 | $178.93 | 12,529,400 | — | — |
| 2022-03-17 | $168.26 | $168.26 | 7,786,200 | — | — |
| 2022-03-16 | $169.36 | $169.36 | 14,087,400 | — | — |
| 2022-03-15 | $148.12 | $148.12 | 13,191,500 | — | — |
| 2022-03-14 | $150.07 | $150.07 | 22,841,100 | — | — |
| 2022-03-11 | $138.20 | $138.20 | 5,356,400 | — | — |
| 2022-03-10 | $139.52 | $139.52 | 5,557,100 | — | — |
| 2022-03-09 | $142.49 | $142.49 | 9,533,900 | — | — |
| 2022-03-08 | $129.28 | $129.28 | 6,675,700 | — | — |
| 2022-03-07 | $126.46 | $126.46 | 6,177,200 | — | — |
| 2022-03-04 | $136.46 | $136.46 | 5,503,000 | — | — |
| 2022-03-03 | $141.52 | $141.52 | 4,623,200 | — | — |
| 2022-03-02 | $147.86 | $147.86 | 5,393,600 | — | — |
| 2022-03-01 | $149.52 | $149.52 | 4,842,200 | — | — |
| 2022-02-28 | $153.60 | $153.60 | 6,601,700 | — | — |
| 2022-02-25 | $151.33 | $151.33 | 7,818,000 | — | — |
| 2022-02-24 | $156.23 | $156.23 | 17,396,000 | — | — |
| 2022-02-23 | $135.73 | $135.73 | 7,822,300 | — | — |
| 2022-02-22 | $144.97 | $144.97 | 6,637,700 | — | — |
| 2022-02-18 | $145.74 | $145.74 | 5,457,100 | — | — |
| 2022-02-17 | $146.36 | $146.36 | 6,182,300 | — | — |
| 2022-02-16 | $151.81 | $151.81 | 5,536,000 | — | — |
| 2022-02-15 | $151.12 | $151.12 | 10,899,700 | — | — |
| 2022-02-14 | $142.47 | $142.47 | 16,669,500 | — | — |
| 2022-02-11 | $161.32 | $161.32 | 5,249,700 | — | — |
| 2022-02-10 | $160.42 | $160.42 | 5,965,400 | — | — |
| 2022-02-09 | $164.03 | $164.03 | 5,621,600 | — | — |
| 2022-02-08 | $153.31 | $153.31 | 7,616,400 | — | — |
| 2022-02-07 | $160.27 | $160.27 | 4,429,300 | — | — |
| 2022-02-04 | $163.01 | $163.01 | 4,375,700 | — | — |
| 2022-02-03 | $163.95 | $163.95 | 4,490,400 | — | — |
| 2022-02-02 | $169.61 | $169.61 | 5,395,000 | — | — |
| 2022-02-01 | $172.74 | $172.74 | 7,329,800 | — | — |
| 2022-01-31 | $169.33 | $169.33 | 9,292,600 | — | — |
| 2022-01-28 | $159.47 | $159.47 | 6,756,200 | — | — |
| 2022-01-27 | $148.62 | $148.62 | 8,661,700 | — | — |
| 2022-01-26 | $154.96 | $154.96 | 9,295,900 | — | — |
| 2022-01-25 | $152.54 | $152.54 | 11,475,000 | — | — |
| 2022-01-24 | $157.30 | $157.30 | 16,626,800 | — | — |
| 2022-01-21 | $160.07 | $160.07 | 11,801,300 | — | — |
| 2022-01-20 | $167.52 | $167.52 | 11,489,600 | — | — |
| 2022-01-19 | $174.07 | $174.07 | 10,597,600 | — | — |
| 2022-01-18 | $186.61 | $186.61 | 11,030,800 | — | — |
| 2022-01-14 | $204.73 | $204.73 | 10,167,500 | — | — |
| 2022-01-13 | $210.17 | $210.17 | 7,405,700 | — | — |
| 2022-01-12 | $222.89 | $222.89 | 5,846,600 | — | — |
| 2022-01-11 | $221.39 | $221.39 | 7,331,200 | — | — |
| 2022-01-10 | $233.70 | $233.70 | 17,191,500 | — | — |
| 2022-01-07 | $213.86 | $213.86 | 5,283,100 | — | — |
| 2022-01-06 | $216.06 | $216.06 | 8,173,000 | — | — |
| 2022-01-05 | $215.23 | $215.23 | 9,042,200 | — | — |
| 2022-01-04 | $233.06 | $233.06 | 10,455,000 | — | — |
| 2022-01-03 | $235.05 | $235.05 | 11,860,900 | — | — |