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
- 2010-08-06 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 | $158.03 | $168.11 | 1,021,000 | — | — |
| 2022-12-29 | $158.12 | $168.20 | 2,016,600 | — | — |
| 2022-12-28 | $151.70 | $161.37 | 1,433,300 | — | — |
| 2022-12-27 | $153.78 | $163.59 | 1,374,900 | — | — |
| 2022-12-23 | $157.67 | $167.72 | 1,212,300 | — | — |
| 2022-12-22 | $157.51 | $167.55 | 2,759,100 | — | — |
| 2022-12-21 | $163.43 | $173.85 | 1,737,500 | — | — |
| 2022-12-20 | $159.51 | $169.68 | 1,101,400 | — | — |
| 2022-12-19 | $160.27 | $170.49 | 1,418,200 | — | — |
| 2022-12-16 | $163.72 | $174.16 | 3,696,400 | — | — |
| 2022-12-15 | $165.16 | $175.69 | 2,570,300 | — | — |
| 2022-12-14 | $171.57 | $182.51 | 1,968,700 | — | — |
| 2022-12-13 | $174.31 | $184.53 | 3,081,300 | — | — |
| 2022-12-12 | $173.07 | $183.21 | 2,048,400 | — | — |
| 2022-12-09 | $169.72 | $179.67 | 1,962,000 | — | — |
| 2022-12-08 | $171.47 | $181.52 | 2,520,300 | — | — |
| 2022-12-07 | $163.95 | $173.56 | 1,427,200 | — | — |
| 2022-12-06 | $163.08 | $172.64 | 1,904,000 | — | — |
| 2022-12-05 | $168.37 | $178.24 | 1,208,100 | — | — |
| 2022-12-02 | $171.06 | $181.09 | 1,620,000 | — | — |
| 2022-12-01 | $173.44 | $183.60 | 2,083,000 | — | — |
| 2022-11-30 | $175.84 | $186.15 | 3,654,000 | — | — |
| 2022-11-29 | $164.69 | $174.34 | 1,347,300 | — | — |
| 2022-11-28 | $164.10 | $173.72 | 2,758,000 | — | — |
| 2022-11-25 | $172.69 | $182.81 | 735,400 | — | — |
| 2022-11-23 | $175.20 | $185.47 | 1,586,500 | — | — |
| 2022-11-22 | $173.41 | $183.57 | 1,695,500 | — | — |
| 2022-11-21 | $168.85 | $178.75 | 1,271,200 | — | — |
| 2022-11-18 | $171.94 | $182.02 | 1,533,700 | — | — |
| 2022-11-17 | $170.09 | $180.06 | 1,460,500 | — | — |
| 2022-11-16 | $166.88 | $176.66 | 2,204,400 | — | — |
| 2022-11-15 | $174.81 | $185.06 | 2,335,600 | — | — |
| 2022-11-14 | $169.01 | $178.92 | 1,823,400 | — | — |
| 2022-11-11 | $169.94 | $179.90 | 2,515,200 | — | — |
| 2022-11-10 | $165.47 | $175.17 | 4,487,700 | — | — |
| 2022-11-09 | $154.72 | $163.79 | 2,780,100 | — | — |
| 2022-11-08 | $163.11 | $172.67 | 2,659,200 | — | — |
| 2022-11-07 | $157.90 | $167.15 | 2,451,100 | — | — |
| 2022-11-04 | $151.06 | $159.91 | 2,385,700 | — | — |
| 2022-11-03 | $144.85 | $153.34 | 2,373,300 | — | — |
| 2022-11-02 | $148.61 | $157.32 | 2,976,800 | — | — |
| 2022-11-01 | $151.85 | $160.75 | 4,306,600 | — | — |
| 2022-10-31 | $146.08 | $154.64 | 3,307,200 | — | — |
| 2022-10-28 | $151.66 | $160.55 | 2,552,000 | — | — |
| 2022-10-27 | $145.12 | $153.63 | 2,197,900 | — | — |
| 2022-10-26 | $147.28 | $155.91 | 2,023,300 | — | — |
| 2022-10-25 | $148.74 | $157.46 | 2,831,900 | — | — |
| 2022-10-24 | $144.94 | $153.43 | 1,921,700 | — | — |
| 2022-10-21 | $145.25 | $153.76 | 2,496,400 | — | — |
| 2022-10-20 | $139.04 | $147.19 | 2,895,700 | — | — |
| 2022-10-19 | $141.32 | $149.60 | 2,160,400 | — | — |
| 2022-10-18 | $140.95 | $149.21 | 2,218,500 | — | — |
| 2022-10-17 | $141.27 | $149.55 | 1,972,100 | — | — |
| 2022-10-14 | $138.09 | $146.18 | 2,893,000 | — | — |
| 2022-10-13 | $143.17 | $151.56 | 3,307,200 | — | — |
| 2022-10-12 | $140.28 | $148.50 | 2,066,900 | — | — |
| 2022-10-11 | $143.75 | $152.17 | 3,004,200 | — | — |
| 2022-10-10 | $147.50 | $156.14 | 1,812,000 | — | — |
| 2022-10-07 | $151.75 | $160.64 | 2,752,800 | — | — |
| 2022-10-06 | $158.99 | $168.31 | 1,559,800 | — | — |
| 2022-10-05 | $161.24 | $170.69 | 1,904,500 | — | — |
| 2022-10-04 | $159.89 | $169.26 | 2,392,200 | — | — |
| 2022-10-03 | $151.96 | $160.87 | 2,415,500 | — | — |
| 2022-09-30 | $147.51 | $156.16 | 2,112,800 | — | — |
| 2022-09-29 | $151.01 | $159.86 | 2,841,100 | — | — |
| 2022-09-28 | $156.44 | $165.61 | 2,103,800 | — | — |
| 2022-09-27 | $153.51 | $162.51 | 1,741,500 | — | — |
| 2022-09-26 | $151.95 | $160.86 | 2,167,900 | — | — |
| 2022-09-23 | $152.94 | $161.90 | 2,680,300 | — | — |
| 2022-09-22 | $155.13 | $164.22 | 2,090,000 | — | — |
| 2022-09-21 | $159.17 | $168.50 | 1,528,500 | — | — |
| 2022-09-20 | $160.90 | $170.33 | 1,358,000 | — | — |
| 2022-09-19 | $163.10 | $172.66 | 1,582,200 | — | — |
| 2022-09-16 | $159.94 | $169.31 | 2,506,500 | — | — |
| 2022-09-15 | $159.68 | $169.04 | 2,340,300 | — | — |
| 2022-09-14 | $159.45 | $168.80 | 2,807,100 | — | — |
| 2022-09-13 | $155.46 | $163.68 | 3,863,200 | — | — |
| 2022-09-12 | $169.07 | $178.01 | 1,280,200 | — | — |
| 2022-09-09 | $168.14 | $177.03 | 2,098,000 | — | — |
| 2022-09-08 | $165.45 | $174.19 | 1,498,600 | — | — |
| 2022-09-07 | $163.32 | $171.95 | 1,689,300 | — | — |
| 2022-09-06 | $160.75 | $169.25 | 2,031,900 | — | — |
| 2022-09-02 | $162.39 | $170.97 | 1,696,500 | — | — |
| 2022-09-01 | $164.40 | $173.09 | 2,188,600 | — | — |
| 2022-08-31 | $164.58 | $173.28 | 2,205,500 | — | — |
| 2022-08-30 | $165.72 | $174.48 | 1,967,200 | — | — |
| 2022-08-29 | $165.88 | $174.65 | 1,242,100 | — | — |
| 2022-08-26 | $168.12 | $177.01 | 2,380,500 | — | — |
| 2022-08-25 | $179.02 | $188.48 | 1,542,800 | — | — |
| 2022-08-24 | $173.01 | $182.15 | 1,237,800 | — | — |
| 2022-08-23 | $173.94 | $183.13 | 1,043,700 | — | — |
| 2022-08-22 | $172.52 | $181.64 | 2,155,000 | — | — |
| 2022-08-19 | $180.33 | $189.86 | 1,620,000 | — | — |
| 2022-08-18 | $182.76 | $192.42 | 1,610,100 | — | — |
| 2022-08-17 | $180.22 | $189.75 | 1,681,000 | — | — |
| 2022-08-16 | $185.85 | $195.67 | 1,297,500 | — | — |
| 2022-08-15 | $187.57 | $197.48 | 1,284,500 | — | — |
| 2022-08-12 | $187.47 | $197.38 | 2,086,000 | — | — |
| 2022-08-11 | $180.38 | $189.91 | 1,488,600 | — | — |
| 2022-08-10 | $179.97 | $189.48 | 2,726,200 | — | — |
| 2022-08-09 | $171.04 | $180.08 | 3,130,500 | — | — |
| 2022-08-08 | $179.96 | $189.47 | 1,660,200 | — | — |
| 2022-08-05 | $181.66 | $191.26 | 2,240,900 | — | — |
| 2022-08-04 | $184.26 | $194.00 | 1,627,700 | — | — |
| 2022-08-03 | $185.55 | $195.36 | 2,187,800 | — | — |
| 2022-08-02 | $180.47 | $190.01 | 2,645,500 | — | — |
| 2022-08-01 | $184.50 | $194.25 | 1,928,500 | — | — |
| 2022-07-29 | $183.88 | $193.60 | 2,527,600 | — | — |
| 2022-07-28 | $183.12 | $192.80 | 2,275,200 | — | — |
| 2022-07-27 | $181.42 | $191.01 | 3,222,900 | — | — |
| 2022-07-26 | $174.46 | $183.68 | 3,852,600 | — | — |
| 2022-07-25 | $174.13 | $183.33 | 3,663,100 | — | — |
| 2022-07-22 | $175.14 | $184.40 | 2,413,900 | — | — |
| 2022-07-21 | $179.95 | $189.46 | 2,215,800 | — | — |
| 2022-07-20 | $176.48 | $185.81 | 2,410,400 | — | — |
| 2022-07-19 | $170.43 | $179.44 | 2,174,500 | — | — |
| 2022-07-18 | $161.92 | $170.48 | 1,985,700 | — | — |
| 2022-07-15 | $163.98 | $172.65 | 2,681,700 | — | — |
| 2022-07-14 | $159.82 | $168.27 | 2,337,100 | — | — |
| 2022-07-13 | $155.01 | $163.20 | 2,439,700 | — | — |
| 2022-07-12 | $152.24 | $160.29 | 1,864,700 | — | — |
| 2022-07-11 | $151.96 | $159.99 | 2,091,500 | — | — |
| 2022-07-08 | $154.28 | $162.43 | 1,721,900 | — | — |
| 2022-07-07 | $152.02 | $160.05 | 2,362,000 | — | — |
| 2022-07-06 | $145.75 | $153.45 | 2,264,300 | — | — |
| 2022-07-05 | $145.91 | $153.62 | 3,164,600 | — | — |
| 2022-07-01 | $146.09 | $153.81 | 2,531,200 | — | — |
| 2022-06-30 | $148.03 | $155.85 | 4,467,500 | — | — |
| 2022-06-29 | $150.02 | $157.95 | 3,124,800 | — | — |
| 2022-06-28 | $154.22 | $162.37 | 3,227,300 | — | — |
| 2022-06-27 | $158.86 | $167.26 | 2,502,600 | — | — |
| 2022-06-24 | $159.32 | $167.74 | 14,800,200 | — | — |
| 2022-06-23 | $153.51 | $161.62 | 3,186,100 | — | — |
| 2022-06-22 | $156.95 | $165.25 | 2,603,900 | — | — |
| 2022-06-21 | $159.09 | $167.50 | 2,655,400 | — | — |
| 2022-06-17 | $157.83 | $166.17 | 4,907,300 | — | — |
| 2022-06-16 | $158.32 | $166.69 | 3,994,000 | — | — |
| 2022-06-15 | $168.94 | $177.87 | 2,355,600 | — | — |
| 2022-06-14 | $168.29 | $177.18 | 1,892,300 | — | — |
| 2022-06-13 | $168.52 | $176.54 | 3,899,400 | — | — |
| 2022-06-10 | $178.57 | $187.07 | 3,610,100 | — | — |
| 2022-06-09 | $184.22 | $192.98 | 10,137,500 | — | — |
| 2022-06-08 | $177.07 | $185.49 | 2,409,900 | — | — |
| 2022-06-07 | $181.83 | $190.48 | 2,372,700 | — | — |
| 2022-06-06 | $180.01 | $188.57 | 3,169,000 | — | — |
| 2022-06-03 | $182.37 | $191.05 | 2,311,000 | — | — |
| 2022-06-02 | $187.94 | $196.88 | 2,443,200 | — | — |
| 2022-06-01 | $184.57 | $193.35 | 2,552,800 | — | — |
| 2022-05-31 | $189.76 | $198.79 | 5,124,600 | — | — |
| 2022-05-27 | $195.93 | $205.25 | 3,266,400 | — | — |
| 2022-05-26 | $192.63 | $201.79 | 2,883,400 | — | — |
| 2022-05-25 | $184.63 | $193.41 | 2,294,100 | — | — |
| 2022-05-24 | $179.12 | $187.64 | 2,200,400 | — | — |
| 2022-05-23 | $180.69 | $189.29 | 1,891,700 | — | — |
| 2022-05-20 | $180.11 | $188.68 | 2,744,200 | — | — |
| 2022-05-19 | $175.79 | $184.15 | 1,672,800 | — | — |
| 2022-05-18 | $175.39 | $183.73 | 2,654,300 | — | — |
| 2022-05-17 | $185.64 | $194.47 | 2,909,600 | — | — |
| 2022-05-16 | $176.99 | $185.41 | 1,950,000 | — | — |
| 2022-05-13 | $181.99 | $190.65 | 2,877,900 | — | — |
| 2022-05-12 | $173.66 | $181.92 | 2,557,000 | — | — |
| 2022-05-11 | $170.87 | $179.00 | 3,659,800 | — | — |
| 2022-05-10 | $178.44 | $186.93 | 3,438,500 | — | — |
| 2022-05-09 | $172.90 | $181.13 | 3,700,100 | — | — |
| 2022-05-06 | $177.58 | $186.03 | 2,457,400 | — | — |
| 2022-05-05 | $178.37 | $186.86 | 3,974,000 | — | — |
| 2022-05-04 | $185.92 | $194.77 | 3,180,600 | — | — |
| 2022-05-03 | $178.07 | $186.54 | 3,271,600 | — | — |
| 2022-05-02 | $177.00 | $185.42 | 2,776,200 | — | — |
| 2022-04-29 | $170.90 | $179.03 | 2,892,900 | — | — |
| 2022-04-28 | $177.25 | $185.68 | 3,097,200 | — | — |
| 2022-04-27 | $170.76 | $178.88 | 3,342,000 | — | — |
| 2022-04-26 | $167.75 | $175.73 | 3,369,800 | — | — |
| 2022-04-25 | $172.84 | $181.06 | 2,781,900 | — | — |
| 2022-04-22 | $170.75 | $178.87 | 2,165,400 | — | — |
| 2022-04-21 | $174.85 | $183.17 | 2,346,200 | — | — |
| 2022-04-20 | $178.79 | $187.30 | 2,685,000 | — | — |
| 2022-04-19 | $178.65 | $187.15 | 2,979,200 | — | — |
| 2022-04-18 | $173.25 | $181.49 | 2,138,300 | — | — |
| 2022-04-14 | $170.00 | $178.09 | 2,698,300 | — | — |
| 2022-04-13 | $171.03 | $179.17 | 2,922,800 | — | — |
| 2022-04-12 | $166.23 | $174.14 | 3,138,900 | — | — |
| 2022-04-11 | $165.52 | $173.39 | 3,346,900 | — | — |
| 2022-04-08 | $167.50 | $175.47 | 5,746,400 | — | — |
| 2022-04-07 | $172.92 | $181.15 | 2,016,200 | — | — |
| 2022-04-06 | $174.02 | $182.30 | 3,754,800 | — | — |
| 2022-04-05 | $175.07 | $183.40 | 4,234,900 | — | — |
| 2022-04-04 | $182.61 | $191.30 | 1,844,100 | — | — |
| 2022-04-01 | $182.02 | $190.68 | 2,417,300 | — | — |
| 2022-03-31 | $185.08 | $193.89 | 2,627,100 | — | — |
| 2022-03-30 | $187.33 | $196.24 | 1,922,300 | — | — |
| 2022-03-29 | $194.74 | $204.00 | 2,083,000 | — | — |
| 2022-03-28 | $189.42 | $198.43 | 2,490,400 | — | — |
| 2022-03-25 | $190.46 | $199.52 | 1,768,600 | — | — |
| 2022-03-24 | $191.08 | $200.17 | 2,320,500 | — | — |
| 2022-03-23 | $183.59 | $192.32 | 1,865,300 | — | — |
| 2022-03-22 | $187.75 | $196.68 | 2,796,900 | — | — |
| 2022-03-21 | $190.51 | $199.57 | 1,895,300 | — | — |
| 2022-03-18 | $192.42 | $201.57 | 3,131,900 | — | — |
| 2022-03-17 | $189.77 | $198.80 | 1,488,800 | — | — |
| 2022-03-16 | $188.32 | $197.28 | 2,846,100 | — | — |
| 2022-03-15 | $178.44 | $186.93 | 2,183,000 | — | — |
| 2022-03-14 | $171.71 | $179.88 | 2,515,800 | — | — |
| 2022-03-11 | $178.56 | $186.17 | 2,176,900 | — | — |
| 2022-03-10 | $180.50 | $188.19 | 1,899,200 | — | — |
| 2022-03-09 | $183.35 | $191.16 | 3,108,900 | — | — |
| 2022-03-08 | $176.90 | $184.44 | 4,006,600 | — | — |
| 2022-03-07 | $169.72 | $176.95 | 2,992,500 | — | — |
| 2022-03-04 | $176.45 | $183.97 | 3,190,700 | — | — |
| 2022-03-03 | $184.70 | $192.57 | 2,591,600 | — | — |
| 2022-03-02 | $188.35 | $196.38 | 3,191,800 | — | — |
| 2022-03-01 | $181.18 | $188.90 | 2,997,800 | — | — |
| 2022-02-28 | $190.12 | $198.22 | 2,741,100 | — | — |
| 2022-02-25 | $194.20 | $202.48 | 2,058,600 | — | — |
| 2022-02-24 | $191.42 | $199.58 | 3,208,600 | — | — |
| 2022-02-23 | $185.15 | $193.04 | 2,612,200 | — | — |
| 2022-02-22 | $187.24 | $195.22 | 2,361,700 | — | — |
| 2022-02-18 | $187.09 | $195.06 | 2,691,700 | — | — |
| 2022-02-17 | $187.61 | $195.61 | 2,762,900 | — | — |
| 2022-02-16 | $199.66 | $208.17 | 1,969,400 | — | — |
| 2022-02-15 | $196.62 | $205.00 | 2,809,900 | — | — |
| 2022-02-14 | $185.88 | $193.80 | 2,039,900 | — | — |
| 2022-02-11 | $186.74 | $194.70 | 3,738,600 | — | — |
| 2022-02-10 | $199.05 | $207.53 | 2,466,800 | — | — |
| 2022-02-09 | $209.76 | $218.70 | 3,113,000 | — | — |
| 2022-02-08 | $202.53 | $211.16 | 2,306,000 | — | — |
| 2022-02-07 | $196.92 | $205.31 | 2,169,500 | — | — |
| 2022-02-04 | $198.12 | $206.56 | 3,205,400 | — | — |
| 2022-02-03 | $198.34 | $206.79 | 4,263,600 | — | — |
| 2022-02-02 | $210.35 | $219.31 | 2,863,900 | — | — |
| 2022-02-01 | $208.20 | $217.07 | 4,066,200 | — | — |
| 2022-01-31 | $205.44 | $214.20 | 5,679,900 | — | — |
| 2022-01-28 | $189.45 | $197.52 | 4,949,100 | — | — |
| 2022-01-27 | $187.96 | $195.97 | 3,786,000 | — | — |
| 2022-01-26 | $196.96 | $205.35 | 3,470,600 | — | — |
| 2022-01-25 | $194.77 | $203.07 | 3,855,600 | — | — |
| 2022-01-24 | $203.07 | $211.72 | 3,738,900 | — | — |
| 2022-01-21 | $199.95 | $208.47 | 3,812,000 | — | — |
| 2022-01-20 | $199.61 | $208.12 | 2,885,000 | — | — |
| 2022-01-19 | $210.95 | $219.94 | 1,888,300 | — | — |
| 2022-01-18 | $217.42 | $226.69 | 2,348,200 | — | — |
| 2022-01-14 | $225.29 | $234.89 | 1,722,900 | — | — |
| 2022-01-13 | $221.86 | $231.32 | 2,911,000 | — | — |
| 2022-01-12 | $229.02 | $238.78 | 1,263,000 | — | — |
| 2022-01-11 | $227.54 | $237.24 | 1,755,300 | — | — |
| 2022-01-10 | $221.83 | $231.28 | 1,926,500 | — | — |
| 2022-01-07 | $221.33 | $230.76 | 1,760,200 | — | — |
| 2022-01-06 | $226.96 | $236.63 | 1,957,800 | — | — |
| 2022-01-05 | $224.57 | $234.14 | 1,963,500 | — | — |
| 2022-01-04 | $232.87 | $242.79 | 1,965,000 | — | — |
| 2022-01-03 | $231.22 | $241.07 | 1,519,300 | — | — |