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
- 2015-09-17 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 | $183.33 | $191.92 | 177,100 | — | — |
| 2022-12-29 | $181.48 | $189.99 | 158,700 | — | — |
| 2022-12-28 | $179.10 | $187.50 | 195,400 | — | — |
| 2022-12-27 | $183.05 | $191.63 | 179,600 | — | — |
| 2022-12-23 | $181.54 | $190.05 | 241,500 | — | — |
| 2022-12-22 | $177.57 | $185.89 | 253,900 | — | — |
| 2022-12-21 | $172.84 | $180.94 | 337,000 | — | — |
| 2022-12-20 | $162.99 | $170.63 | 243,400 | — | — |
| 2022-12-19 | $159.81 | $167.30 | 173,500 | — | — |
| 2022-12-16 | $160.22 | $167.73 | 208,900 | — | — |
| 2022-12-15 | $160.00 | $167.50 | 152,000 | — | — |
| 2022-12-14 | $160.42 | $167.94 | 186,400 | — | — |
| 2022-12-13 | $160.98 | $168.53 | 111,100 | — | — |
| 2022-12-12 | $160.88 | $168.42 | 136,800 | — | — |
| 2022-12-09 | $160.14 | $167.65 | 190,400 | — | — |
| 2022-12-08 | $160.71 | $168.24 | 144,200 | — | — |
| 2022-12-07 | $159.33 | $166.80 | 296,400 | — | — |
| 2022-12-06 | $162.06 | $169.66 | 133,300 | — | — |
| 2022-12-05 | $164.74 | $172.46 | 151,900 | — | — |
| 2022-12-02 | $164.99 | $172.73 | 114,400 | — | — |
| 2022-12-01 | $162.39 | $170.00 | 106,400 | — | — |
| 2022-11-30 | $162.84 | $170.47 | 192,500 | — | — |
| 2022-11-29 | $160.00 | $167.50 | 332,500 | — | — |
| 2022-11-28 | $160.73 | $168.27 | 211,100 | — | — |
| 2022-11-25 | $160.51 | $168.04 | 271,900 | — | — |
| 2022-11-23 | $153.75 | $160.96 | 132,300 | — | — |
| 2022-11-22 | $153.00 | $160.17 | 170,000 | — | — |
| 2022-11-21 | $148.45 | $155.41 | 117,800 | — | — |
| 2022-11-18 | $148.57 | $155.54 | 106,900 | — | — |
| 2022-11-17 | $150.03 | $157.06 | 112,400 | — | — |
| 2022-11-16 | $149.37 | $156.37 | 156,000 | — | — |
| 2022-11-15 | $147.92 | $154.85 | 158,300 | — | — |
| 2022-11-14 | $149.11 | $156.10 | 142,000 | — | — |
| 2022-11-11 | $149.91 | $156.94 | 226,100 | — | — |
| 2022-11-10 | $150.10 | $157.14 | 215,500 | — | — |
| 2022-11-09 | $147.39 | $154.30 | 165,200 | — | — |
| 2022-11-08 | $148.83 | $155.81 | 154,200 | — | — |
| 2022-11-07 | $150.93 | $158.01 | 138,700 | — | — |
| 2022-11-04 | $148.55 | $155.51 | 145,000 | — | — |
| 2022-11-03 | $149.75 | $156.77 | 178,200 | — | — |
| 2022-11-02 | $151.83 | $158.95 | 289,400 | — | — |
| 2022-11-01 | $155.08 | $162.35 | 157,100 | — | — |
| 2022-10-31 | $156.61 | $163.95 | 225,400 | — | — |
| 2022-10-28 | $154.33 | $161.57 | 184,600 | — | — |
| 2022-10-27 | $150.74 | $157.81 | 161,400 | — | — |
| 2022-10-26 | $152.52 | $159.67 | 218,800 | — | — |
| 2022-10-25 | $153.71 | $160.92 | 241,200 | — | — |
| 2022-10-24 | $152.03 | $159.16 | 127,900 | — | — |
| 2022-10-21 | $151.03 | $158.11 | 111,700 | — | — |
| 2022-10-20 | $151.91 | $159.03 | 221,900 | — | — |
| 2022-10-19 | $153.40 | $160.59 | 157,300 | — | — |
| 2022-10-18 | $153.62 | $160.82 | 268,500 | — | — |
| 2022-10-17 | $151.69 | $158.80 | 279,800 | — | — |
| 2022-10-14 | $148.11 | $155.05 | 205,500 | — | — |
| 2022-10-13 | $156.31 | $156.31 | 350,900 | — | — |
| 2022-10-12 | $153.91 | $153.91 | 244,000 | — | — |
| 2022-10-11 | $154.06 | $154.06 | 353,000 | — | — |
| 2022-10-10 | $152.75 | $152.75 | 317,800 | — | — |
| 2022-10-07 | $151.88 | $151.88 | 477,700 | — | — |
| 2022-10-06 | $140.36 | $140.36 | 108,400 | — | — |
| 2022-10-05 | $142.81 | $142.81 | 110,200 | — | — |
| 2022-10-04 | $143.66 | $143.66 | 214,500 | — | — |
| 2022-10-03 | $141.86 | $141.86 | 165,600 | — | — |
| 2022-09-30 | $136.66 | $136.66 | 92,200 | — | — |
| 2022-09-29 | $137.84 | $137.84 | 120,300 | — | — |
| 2022-09-28 | $140.91 | $140.91 | 103,600 | — | — |
| 2022-09-27 | $140.07 | $140.07 | 136,100 | — | — |
| 2022-09-26 | $139.12 | $139.12 | 242,300 | — | — |
| 2022-09-23 | $143.19 | $143.19 | 181,600 | — | — |
| 2022-09-22 | $145.59 | $145.59 | 217,500 | — | — |
| 2022-09-21 | $148.75 | $148.75 | 201,200 | — | — |
| 2022-09-20 | $147.94 | $147.94 | 101,700 | — | — |
| 2022-09-19 | $149.70 | $149.70 | 92,500 | — | — |
| 2022-09-16 | $150.22 | $150.22 | 186,500 | — | — |
| 2022-09-15 | $154.84 | $154.84 | 139,800 | — | — |
| 2022-09-14 | $156.31 | $156.31 | 97,900 | — | — |
| 2022-09-13 | $155.34 | $155.34 | 94,700 | — | — |
| 2022-09-12 | $159.00 | $159.00 | 96,400 | — | — |
| 2022-09-09 | $160.17 | $160.17 | 124,000 | — | — |
| 2022-09-08 | $157.83 | $157.83 | 65,500 | — | — |
| 2022-09-07 | $159.19 | $159.19 | 79,600 | — | — |
| 2022-09-06 | $157.75 | $157.75 | 90,300 | — | — |
| 2022-09-02 | $158.07 | $158.07 | 96,500 | — | — |
| 2022-09-01 | $158.58 | $158.58 | 109,400 | — | — |
| 2022-08-31 | $160.27 | $160.27 | 143,700 | — | — |
| 2022-08-30 | $160.37 | $160.37 | 298,100 | — | — |
| 2022-08-29 | $159.82 | $159.82 | 130,800 | — | — |
| 2022-08-26 | $160.52 | $160.52 | 119,300 | — | — |
| 2022-08-25 | $165.32 | $165.32 | 110,000 | — | — |
| 2022-08-24 | $166.06 | $166.06 | 137,400 | — | — |
| 2022-08-23 | $166.90 | $166.90 | 118,800 | — | — |
| 2022-08-22 | $167.45 | $167.45 | 165,200 | — | — |
| 2022-08-19 | $173.86 | $173.86 | 221,900 | — | — |
| 2022-08-18 | $170.73 | $170.73 | 226,400 | — | — |
| 2022-08-17 | $161.16 | $161.16 | 134,300 | — | — |
| 2022-08-16 | $162.46 | $162.46 | 175,200 | — | — |
| 2022-08-15 | $159.94 | $159.94 | 150,400 | — | — |
| 2022-08-12 | $159.61 | $159.61 | 117,200 | — | — |
| 2022-08-11 | $156.81 | $156.81 | 62,300 | — | — |
| 2022-08-10 | $156.99 | $156.99 | 77,200 | — | — |
| 2022-08-09 | $155.73 | $155.73 | 72,700 | — | — |
| 2022-08-08 | $156.22 | $156.22 | 92,500 | — | — |
| 2022-08-05 | $154.20 | $154.20 | 125,900 | — | — |
| 2022-08-04 | $156.77 | $156.77 | 74,900 | — | — |
| 2022-08-03 | $155.34 | $155.34 | 49,500 | — | — |
| 2022-08-02 | $154.11 | $154.11 | 45,000 | — | — |
| 2022-08-01 | $155.69 | $155.69 | 70,200 | — | — |
| 2022-07-29 | $153.78 | $153.78 | 68,600 | — | — |
| 2022-07-28 | $155.36 | $155.36 | 82,200 | — | — |
| 2022-07-27 | $157.87 | $157.87 | 82,900 | — | — |
| 2022-07-26 | $156.56 | $156.56 | 83,400 | — | — |
| 2022-07-25 | $157.47 | $157.47 | 79,500 | — | — |
| 2022-07-22 | $157.64 | $157.64 | 67,100 | — | — |
| 2022-07-21 | $157.83 | $157.83 | 91,400 | — | — |
| 2022-07-20 | $159.32 | $159.32 | 96,500 | — | — |
| 2022-07-19 | $156.50 | $156.50 | 90,400 | — | — |
| 2022-07-18 | $151.66 | $151.66 | 95,500 | — | — |
| 2022-07-15 | $152.24 | $152.24 | 77,300 | — | — |
| 2022-07-14 | $149.77 | $149.77 | 49,000 | — | — |
| 2022-07-13 | $150.60 | $150.60 | 127,600 | — | — |
| 2022-07-12 | $149.39 | $149.39 | 93,400 | — | — |
| 2022-07-11 | $149.73 | $149.73 | 68,100 | — | — |
| 2022-07-08 | $150.14 | $150.14 | 60,300 | — | — |
| 2022-07-07 | $151.49 | $151.49 | 70,100 | — | — |
| 2022-07-06 | $152.87 | $152.87 | 95,000 | — | — |
| 2022-07-05 | $155.82 | $155.82 | 113,400 | — | — |
| 2022-07-01 | $153.86 | $153.86 | 105,200 | — | — |
| 2022-06-30 | $151.00 | $151.00 | 56,700 | — | — |
| 2022-06-29 | $150.82 | $150.82 | 94,600 | — | — |
| 2022-06-28 | $151.08 | $151.08 | 79,500 | — | — |
| 2022-06-27 | $153.72 | $153.72 | 105,800 | — | — |
| 2022-06-24 | $153.96 | $153.96 | 149,900 | — | — |
| 2022-06-23 | $151.01 | $151.01 | 80,900 | — | — |
| 2022-06-22 | $152.03 | $152.03 | 143,000 | — | — |
| 2022-06-21 | $148.74 | $148.74 | 210,000 | — | — |
| 2022-06-17 | $150.77 | $150.77 | 218,800 | — | — |
| 2022-06-16 | $145.96 | $145.96 | 196,600 | — | — |
| 2022-06-15 | $153.09 | $153.09 | 107,200 | — | — |
| 2022-06-14 | $150.62 | $150.62 | 89,400 | — | — |
| 2022-06-13 | $151.13 | $151.13 | 98,500 | — | — |
| 2022-06-10 | $156.56 | $156.56 | 68,100 | — | — |
| 2022-06-09 | $158.62 | $158.62 | 70,400 | — | — |
| 2022-06-08 | $161.88 | $161.88 | 85,300 | — | — |
| 2022-06-07 | $162.80 | $162.80 | 63,600 | — | — |
| 2022-06-06 | $162.94 | $162.94 | 88,400 | — | — |
| 2022-06-03 | $164.43 | $164.43 | 74,900 | — | — |
| 2022-06-02 | $165.29 | $165.29 | 79,900 | — | — |
| 2022-06-01 | $161.86 | $161.86 | 148,900 | — | — |
| 2022-05-31 | $163.86 | $163.86 | 73,600 | — | — |
| 2022-05-27 | $163.84 | $163.84 | 104,000 | — | — |
| 2022-05-26 | $163.39 | $163.39 | 85,100 | — | — |
| 2022-05-25 | $163.26 | $163.26 | 92,900 | — | — |
| 2022-05-24 | $159.61 | $159.61 | 189,100 | — | — |
| 2022-05-23 | $165.59 | $165.59 | 179,200 | — | — |
| 2022-05-20 | $163.20 | $163.20 | 143,800 | — | — |
| 2022-05-19 | $162.52 | $162.52 | 277,200 | — | — |
| 2022-05-18 | $158.55 | $158.55 | 250,200 | — | — |
| 2022-05-17 | $158.00 | $158.00 | 104,000 | — | — |
| 2022-05-16 | $153.18 | $153.18 | 58,500 | — | — |
| 2022-05-13 | $154.01 | $154.01 | 166,200 | — | — |
| 2022-05-12 | $153.08 | $153.08 | 136,100 | — | — |
| 2022-05-11 | $154.35 | $154.35 | 129,300 | — | — |
| 2022-05-10 | $155.78 | $155.78 | 141,400 | — | — |
| 2022-05-09 | $156.54 | $156.54 | 113,200 | — | — |
| 2022-05-06 | $162.77 | $162.77 | 129,000 | — | — |
| 2022-05-05 | $168.35 | $168.35 | 260,200 | — | — |
| 2022-05-04 | $158.99 | $158.99 | 203,000 | — | — |
| 2022-05-03 | $159.86 | $159.86 | 105,900 | — | — |
| 2022-05-02 | $159.17 | $159.17 | 128,800 | — | — |
| 2022-04-29 | $162.11 | $162.11 | 74,100 | — | — |
| 2022-04-28 | $166.03 | $166.03 | 71,100 | — | — |
| 2022-04-27 | $165.90 | $165.90 | 77,600 | — | — |
| 2022-04-26 | $165.04 | $165.04 | 63,900 | — | — |
| 2022-04-25 | $170.45 | $170.45 | 80,100 | — | — |
| 2022-04-22 | $167.53 | $167.53 | 103,400 | — | — |
| 2022-04-21 | $169.61 | $169.61 | 174,200 | — | — |
| 2022-04-20 | $175.93 | $175.93 | 64,500 | — | — |
| 2022-04-19 | $176.41 | $176.41 | 55,700 | — | — |
| 2022-04-18 | $175.00 | $175.00 | 70,600 | — | — |
| 2022-04-14 | $176.49 | $176.49 | 55,000 | — | — |
| 2022-04-13 | $174.33 | $174.33 | 46,300 | — | — |
| 2022-04-12 | $172.12 | $172.12 | 62,300 | — | — |
| 2022-04-11 | $171.52 | $171.52 | 49,000 | — | — |
| 2022-04-08 | $172.23 | $172.23 | 73,500 | — | — |
| 2022-04-07 | $173.95 | $173.95 | 94,300 | — | — |
| 2022-04-06 | $174.97 | $174.97 | 91,100 | — | — |
| 2022-04-05 | $177.06 | $177.06 | 169,700 | — | — |
| 2022-04-04 | $181.07 | $181.07 | 125,600 | — | — |
| 2022-04-01 | $178.26 | $178.26 | 83,100 | — | — |
| 2022-03-31 | $179.36 | $179.36 | 96,100 | — | — |
| 2022-03-30 | $179.62 | $179.62 | 106,800 | — | — |
| 2022-03-29 | $175.25 | $175.25 | 86,600 | — | — |
| 2022-03-28 | $174.73 | $174.73 | 90,300 | — | — |
| 2022-03-25 | $172.99 | $172.99 | 65,900 | — | — |
| 2022-03-24 | $172.80 | $172.80 | 75,400 | — | — |
| 2022-03-23 | $171.85 | $171.85 | 63,700 | — | — |
| 2022-03-22 | $173.18 | $173.18 | 90,100 | — | — |
| 2022-03-21 | $171.68 | $171.68 | 148,900 | — | — |
| 2022-03-18 | $169.92 | $169.92 | 167,500 | — | — |
| 2022-03-17 | $171.09 | $171.09 | 81,000 | — | — |
| 2022-03-16 | $172.01 | $172.01 | 119,800 | — | — |
| 2022-03-15 | $169.67 | $169.67 | 61,100 | — | — |
| 2022-03-14 | $168.20 | $168.20 | 77,700 | — | — |
| 2022-03-11 | $168.08 | $168.08 | 79,500 | — | — |
| 2022-03-10 | $172.14 | $172.14 | 163,500 | — | — |
| 2022-03-09 | $168.86 | $168.86 | 144,100 | — | — |
| 2022-03-08 | $161.17 | $161.17 | 137,700 | — | — |
| 2022-03-07 | $158.02 | $158.02 | 253,900 | — | — |
| 2022-03-04 | $163.84 | $163.84 | 140,600 | — | — |
| 2022-03-03 | $168.19 | $168.19 | 116,600 | — | — |
| 2022-03-02 | $171.61 | $171.61 | 107,300 | — | — |
| 2022-03-01 | $172.45 | $172.45 | 108,700 | — | — |
| 2022-02-28 | $173.00 | $173.00 | 127,800 | — | — |
| 2022-02-25 | $173.92 | $173.92 | 82,000 | — | — |
| 2022-02-24 | $173.35 | $173.35 | 164,400 | — | — |
| 2022-02-23 | $171.95 | $171.95 | 77,800 | — | — |
| 2022-02-22 | $174.54 | $174.54 | 113,400 | — | — |
| 2022-02-18 | $177.84 | $177.84 | 66,900 | — | — |
| 2022-02-17 | $177.45 | $177.45 | 70,200 | — | — |
| 2022-02-16 | $180.52 | $180.52 | 116,800 | — | — |
| 2022-02-15 | $179.18 | $179.18 | 109,800 | — | — |
| 2022-02-14 | $175.41 | $175.41 | 98,700 | — | — |
| 2022-02-11 | $174.90 | $174.90 | 113,300 | — | — |
| 2022-02-10 | $176.27 | $176.27 | 114,200 | — | — |
| 2022-02-09 | $174.15 | $174.15 | 154,500 | — | — |
| 2022-02-08 | $171.74 | $171.74 | 136,100 | — | — |
| 2022-02-07 | $172.04 | $172.04 | 128,900 | — | — |
| 2022-02-04 | $168.75 | $168.75 | 152,700 | — | — |
| 2022-02-03 | $164.09 | $164.09 | 220,000 | — | — |
| 2022-02-02 | $166.12 | $166.12 | 227,200 | — | — |
| 2022-02-01 | $165.19 | $165.19 | 200,300 | — | — |
| 2022-01-31 | $166.07 | $166.07 | 125,700 | — | — |
| 2022-01-28 | $161.33 | $161.33 | 266,000 | — | — |
| 2022-01-27 | $159.58 | $159.58 | 73,700 | — | — |
| 2022-01-26 | $161.78 | $161.78 | 82,900 | — | — |
| 2022-01-25 | $163.14 | $163.14 | 99,700 | — | — |
| 2022-01-24 | $165.86 | $165.86 | 119,400 | — | — |
| 2022-01-21 | $163.47 | $163.47 | 121,900 | — | — |
| 2022-01-20 | $165.92 | $165.92 | 58,700 | — | — |
| 2022-01-19 | $165.51 | $165.51 | 60,600 | — | — |
| 2022-01-18 | $166.64 | $166.64 | 127,100 | — | — |
| 2022-01-14 | $167.40 | $167.40 | 99,400 | — | — |
| 2022-01-13 | $169.33 | $169.33 | 105,100 | — | — |
| 2022-01-12 | $167.69 | $167.69 | 51,100 | — | — |
| 2022-01-11 | $169.08 | $169.08 | 74,800 | — | — |
| 2022-01-10 | $167.61 | $167.61 | 121,300 | — | — |
| 2022-01-07 | $168.42 | $168.42 | 79,500 | — | — |
| 2022-01-06 | $170.29 | $170.29 | 84,000 | — | — |
| 2022-01-05 | $169.26 | $169.26 | 113,800 | — | — |
| 2022-01-04 | $174.20 | $174.20 | 89,900 | — | — |
| 2022-01-03 | $177.16 | $177.16 | 116,900 | — | — |