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
- 2021-07-07 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 | $149.10 | $149.10 | 240 | — | — |
| 2022-12-29 | $148.65 | $148.65 | 300 | — | — |
| 2022-12-28 | $149.40 | $149.40 | 260 | — | — |
| 2022-12-27 | $148.95 | $148.95 | 13 | — | — |
| 2022-12-23 | $148.65 | $148.65 | 173 | — | — |
| 2022-12-22 | $149.25 | $149.25 | 540 | — | — |
| 2022-12-21 | $149.40 | $149.40 | 27 | — | — |
| 2022-12-20 | $148.50 | $148.50 | 27 | — | — |
| 2022-12-19 | $148.95 | $148.95 | 780 | — | — |
| 2022-12-16 | $148.65 | $148.65 | 6,993 | — | — |
| 2022-12-15 | $148.65 | $148.65 | 313 | — | — |
| 2022-12-14 | $148.73 | $148.73 | 0 | — | — |
| 2022-12-13 | $148.73 | $148.73 | 7,473 | — | — |
| 2022-12-12 | $148.65 | $148.65 | 18,120 | — | — |
| 2022-12-09 | $148.50 | $148.50 | 13 | — | — |
| 2022-12-08 | $148.35 | $148.35 | 113 | — | — |
| 2022-12-07 | $148.35 | $148.35 | 707 | — | — |
| 2022-12-06 | $148.35 | $148.35 | 27 | — | — |
| 2022-12-05 | $148.50 | $148.50 | 293 | — | — |
| 2022-12-02 | $147.75 | $147.75 | 7 | — | — |
| 2022-12-01 | $147.45 | $147.45 | 307 | — | — |
| 2022-11-30 | $148.20 | $148.20 | 0 | — | — |
| 2022-11-29 | $148.20 | $148.20 | 1,627 | — | — |
| 2022-11-28 | $147.45 | $147.45 | 0 | — | — |
| 2022-11-25 | $147.45 | $147.45 | 73 | — | — |
| 2022-11-23 | $147.75 | $147.75 | 0 | — | — |
| 2022-11-22 | $147.75 | $147.75 | 1,180 | — | — |
| 2022-11-21 | $147.15 | $147.15 | 1,180 | — | — |
| 2022-11-18 | $147.60 | $147.60 | 4,300 | — | — |
| 2022-11-17 | $147.60 | $147.60 | 7,787 | — | — |
| 2022-11-16 | $147.75 | $147.75 | 47 | — | — |
| 2022-11-15 | $147.45 | $147.45 | 60 | — | — |
| 2022-11-14 | $147.45 | $147.45 | 3,647 | — | — |
| 2022-11-11 | $147.60 | $147.60 | 287 | — | — |
| 2022-11-10 | $147.30 | $147.30 | 40 | — | — |
| 2022-11-09 | $147.60 | $147.60 | 27 | — | — |
| 2022-11-08 | $148.05 | $148.05 | 0 | — | — |
| 2022-11-07 | $148.05 | $148.05 | 2,020 | — | — |
| 2022-11-04 | $147.21 | $147.21 | 13 | — | — |
| 2022-11-03 | $147.60 | $147.60 | 6,140 | — | — |
| 2022-11-02 | $147.45 | $147.45 | 0 | — | — |
| 2022-11-01 | $147.45 | $147.45 | 1,640 | — | — |
| 2022-10-31 | $147.30 | $147.30 | 0 | — | — |
| 2022-10-28 | $147.30 | $147.30 | 860 | — | — |
| 2022-10-27 | $147.00 | $147.00 | 0 | — | — |
| 2022-10-26 | $147.00 | $147.00 | 567 | — | — |
| 2022-10-25 | $146.85 | $146.85 | 13 | — | — |
| 2022-10-24 | $147.15 | $147.15 | 4,207 | — | — |
| 2022-10-21 | $146.93 | $146.93 | 4,227 | — | — |
| 2022-10-20 | $146.25 | $146.25 | 0 | — | — |
| 2022-10-19 | $146.25 | $146.25 | 87 | — | — |
| 2022-10-18 | $146.40 | $146.40 | 600 | — | — |
| 2022-10-17 | $146.55 | $146.55 | 47 | — | — |
| 2022-10-14 | $146.70 | $146.70 | 1,060 | — | — |
| 2022-10-13 | $146.40 | $146.40 | 27 | — | — |
| 2022-10-12 | $146.10 | $146.10 | 27 | — | — |
| 2022-10-11 | $145.80 | $145.80 | 0 | — | — |
| 2022-10-10 | $145.80 | $145.80 | 0 | — | — |
| 2022-10-07 | $145.80 | $145.80 | 4,120 | — | — |
| 2022-10-06 | $145.80 | $145.80 | 16,373 | — | — |
| 2022-10-05 | $146.10 | $146.10 | 0 | — | — |
| 2022-10-04 | $146.10 | $146.10 | 53 | — | — |
| 2022-10-03 | $145.80 | $145.80 | 200 | — | — |
| 2022-09-30 | $146.40 | $146.40 | 0 | — | — |
| 2022-09-29 | $146.40 | $146.40 | 213 | — | — |
| 2022-09-28 | $146.25 | $146.25 | 1,220 | — | — |
| 2022-09-27 | $145.95 | $145.95 | 13 | — | — |
| 2022-09-26 | $146.10 | $146.10 | 33 | — | — |
| 2022-09-23 | $145.80 | $145.80 | 867 | — | — |
| 2022-09-22 | $145.80 | $145.80 | 1,467 | — | — |
| 2022-09-21 | $146.10 | $146.10 | 0 | — | — |
| 2022-09-20 | $146.10 | $146.10 | 0 | — | — |
| 2022-09-19 | $146.10 | $146.10 | 1,020 | — | — |
| 2022-09-16 | $145.95 | $145.95 | 87 | — | — |
| 2022-09-15 | $145.95 | $145.95 | 180 | — | — |
| 2022-09-14 | $146.02 | $146.02 | 233 | — | — |
| 2022-09-13 | $145.65 | $145.65 | 27 | — | — |
| 2022-09-12 | $146.25 | $146.25 | 13 | — | — |
| 2022-09-09 | $145.95 | $145.95 | 287 | — | — |
| 2022-09-08 | $146.55 | $146.55 | 0 | — | — |
| 2022-09-07 | $146.55 | $146.55 | 0 | — | — |
| 2022-09-06 | $146.55 | $146.55 | 1,747 | — | — |
| 2022-09-02 | $146.10 | $146.10 | 800 | — | — |
| 2022-09-01 | $145.95 | $145.95 | 120 | — | — |
| 2022-08-31 | $146.10 | $146.10 | 3,447 | — | — |
| 2022-08-30 | $146.25 | $146.25 | 27 | — | — |
| 2022-08-29 | $145.95 | $145.95 | 127 | — | — |
| 2022-08-26 | $146.10 | $146.10 | 0 | — | — |
| 2022-08-25 | $146.10 | $146.10 | 13 | — | — |
| 2022-08-24 | $146.40 | $146.40 | 7 | — | — |
| 2022-08-23 | $146.25 | $146.25 | 7 | — | — |
| 2022-08-22 | $146.25 | $146.25 | 0 | — | — |
| 2022-08-19 | $146.25 | $146.25 | 0 | — | — |
| 2022-08-18 | $146.25 | $146.25 | 53 | — | — |
| 2022-08-17 | $145.95 | $145.95 | 680 | — | — |
| 2022-08-16 | $146.25 | $146.25 | 0 | — | — |
| 2022-08-15 | $146.25 | $146.25 | 0 | — | — |
| 2022-08-12 | $146.25 | $146.25 | 0 | — | — |
| 2022-08-11 | $146.25 | $146.25 | 207 | — | — |
| 2022-08-10 | $146.15 | $146.15 | 0 | — | — |
| 2022-08-09 | $146.15 | $146.15 | 3,193 | — | — |
| 2022-08-08 | $146.10 | $146.10 | 40 | — | — |
| 2022-08-05 | $146.34 | $146.34 | 0 | — | — |
| 2022-08-04 | $146.34 | $146.34 | 0 | — | — |
| 2022-08-03 | $146.34 | $146.34 | 20 | — | — |
| 2022-08-02 | $146.10 | $146.10 | 0 | — | — |
| 2022-08-01 | $146.10 | $146.10 | 13 | — | — |
| 2022-07-29 | $146.10 | $146.10 | 12,760 | — | — |
| 2022-07-28 | $146.10 | $146.10 | 20 | — | — |
| 2022-07-27 | $146.10 | $146.10 | 13 | — | — |
| 2022-07-26 | $146.10 | $146.10 | 47 | — | — |
| 2022-07-25 | $146.40 | $146.40 | 13 | — | — |
| 2022-07-22 | $145.80 | $145.80 | 0 | — | — |
| 2022-07-21 | $145.80 | $145.80 | 0 | — | — |
| 2022-07-20 | $145.80 | $145.80 | 0 | — | — |
| 2022-07-19 | $145.80 | $145.80 | 0 | — | — |
| 2022-07-18 | $145.80 | $145.80 | 47 | — | — |
| 2022-07-15 | $145.80 | $145.80 | 0 | — | — |
| 2022-07-14 | $145.80 | $145.80 | 267 | — | — |
| 2022-07-13 | $146.25 | $146.25 | 0 | — | — |
| 2022-07-12 | $146.25 | $146.25 | 60 | — | — |
| 2022-07-11 | $145.65 | $145.65 | 340 | — | — |
| 2022-07-08 | $145.65 | $145.65 | 0 | — | — |
| 2022-07-07 | $145.65 | $145.65 | 73 | — | — |
| 2022-07-06 | $145.50 | $145.50 | 173 | — | — |
| 2022-07-05 | $145.50 | $145.50 | 240 | — | — |
| 2022-07-01 | $146.25 | $146.25 | 0 | — | — |
| 2022-06-30 | $146.25 | $146.25 | 0 | — | — |
| 2022-06-29 | $146.25 | $146.25 | 0 | — | — |
| 2022-06-28 | $146.25 | $146.25 | 0 | — | — |
| 2022-06-27 | $146.25 | $146.25 | 27 | — | — |
| 2022-06-24 | $145.50 | $145.50 | 40 | — | — |
| 2022-06-23 | $145.35 | $145.35 | 0 | — | — |
| 2022-06-22 | $145.35 | $145.35 | 13 | — | — |
| 2022-06-21 | $145.50 | $145.50 | 33 | — | — |
| 2022-06-17 | $145.35 | $145.35 | 40 | — | — |
| 2022-06-16 | $145.35 | $145.35 | 447 | — | — |
| 2022-06-15 | $145.05 | $145.05 | 193 | — | — |
| 2022-06-14 | $145.65 | $145.65 | 313 | — | — |
| 2022-06-13 | $145.80 | $145.80 | 13 | — | — |
| 2022-06-10 | $146.10 | $146.10 | 0 | — | — |
| 2022-06-09 | $146.10 | $146.10 | 0 | — | — |
| 2022-06-08 | $146.10 | $146.10 | 0 | — | — |
| 2022-06-07 | $146.10 | $146.10 | 13 | — | — |
| 2022-06-06 | $145.50 | $145.50 | 513 | — | — |
| 2022-06-03 | $145.50 | $145.50 | 467 | — | — |
| 2022-06-02 | $145.50 | $145.50 | 313 | — | — |
| 2022-06-01 | $145.50 | $145.50 | 213 | — | — |
| 2022-05-31 | $145.88 | $145.88 | 11,413 | — | — |
| 2022-05-27 | $145.35 | $145.35 | 1,033 | — | — |
| 2022-05-26 | $145.50 | $145.50 | 373 | — | — |
| 2022-05-25 | $145.50 | $145.50 | 560 | — | — |
| 2022-05-24 | $145.50 | $145.50 | 0 | — | — |
| 2022-05-23 | $145.50 | $145.50 | 0 | — | — |
| 2022-05-20 | $145.50 | $145.50 | 0 | — | — |
| 2022-05-19 | $145.50 | $145.50 | 0 | — | — |
| 2022-05-18 | $145.50 | $145.50 | 153 | — | — |
| 2022-05-17 | $145.35 | $145.35 | 33 | — | — |
| 2022-05-16 | $145.27 | $145.27 | 33 | — | — |
| 2022-05-13 | $145.35 | $145.35 | 0 | — | — |
| 2022-05-12 | $145.35 | $145.35 | 0 | — | — |
| 2022-05-11 | $145.35 | $145.35 | 0 | — | — |
| 2022-05-10 | $145.35 | $145.35 | 5,333 | — | — |
| 2022-05-09 | $145.80 | $145.80 | 6,167 | — | — |
| 2022-05-06 | $146.10 | $146.10 | 0 | — | — |
| 2022-05-05 | $146.10 | $146.10 | 267 | — | — |
| 2022-05-04 | $145.95 | $145.95 | 83,107 | — | — |
| 2022-05-03 | $145.95 | $145.95 | 3,120 | — | — |
| 2022-05-02 | $145.95 | $145.95 | 4,027 | — | — |
| 2022-04-29 | $145.95 | $145.95 | 7 | — | — |
| 2022-04-28 | $145.80 | $145.80 | 627 | — | — |
| 2022-04-27 | $146.40 | $146.40 | 107 | — | — |
| 2022-04-26 | $146.10 | $146.10 | 0 | — | — |
| 2022-04-25 | $146.10 | $146.10 | 67 | — | — |
| 2022-04-22 | $145.95 | $145.95 | 0 | — | — |
| 2022-04-21 | $145.95 | $145.95 | 13 | — | — |
| 2022-04-20 | $145.88 | $145.88 | 333 | — | — |
| 2022-04-19 | $145.95 | $145.95 | 0 | — | — |
| 2022-04-18 | $145.95 | $145.95 | 873 | — | — |
| 2022-04-14 | $145.95 | $145.95 | 7 | — | — |
| 2022-04-13 | $145.74 | $145.74 | 493 | — | — |
| 2022-04-12 | $145.50 | $145.50 | 680 | — | — |
| 2022-04-11 | $145.50 | $145.50 | 27 | — | — |
| 2022-04-08 | $145.50 | $145.50 | 133 | — | — |
| 2022-04-07 | $145.80 | $145.80 | 73 | — | — |
| 2022-04-06 | $145.50 | $145.50 | 9,093 | — | — |
| 2022-04-05 | $145.50 | $145.50 | 787 | — | — |
| 2022-04-04 | $145.50 | $145.50 | 93 | — | — |
| 2022-04-01 | $145.05 | $145.05 | 0 | — | — |
| 2022-03-31 | $145.05 | $145.05 | 2,020 | — | — |
| 2022-03-30 | $145.20 | $145.20 | 12,573 | — | — |
| 2022-03-29 | $145.05 | $145.05 | 2,713 | — | — |
| 2022-03-28 | $145.35 | $145.35 | 40 | — | — |
| 2022-03-25 | $145.05 | $145.05 | 0 | — | — |
| 2022-03-24 | $145.05 | $145.05 | 0 | — | — |
| 2022-03-23 | $145.05 | $145.05 | 200 | — | — |
| 2022-03-22 | $145.05 | $145.05 | 0 | — | — |
| 2022-03-21 | $145.05 | $145.05 | 0 | — | — |
| 2022-03-18 | $145.05 | $145.05 | 0 | — | — |
| 2022-03-17 | $145.05 | $145.05 | 0 | — | — |
| 2022-03-16 | $145.05 | $145.05 | 33 | — | — |
| 2022-03-15 | $145.05 | $145.05 | 53 | — | — |
| 2022-03-14 | $145.20 | $145.20 | 0 | — | — |
| 2022-03-11 | $145.20 | $145.20 | 987 | — | — |
| 2022-03-10 | $145.35 | $145.35 | 273 | — | — |
| 2022-03-09 | $145.35 | $145.35 | 400 | — | — |
| 2022-03-08 | $145.35 | $145.35 | 93 | — | — |
| 2022-03-07 | $145.35 | $145.35 | 453 | — | — |
| 2022-03-04 | $145.20 | $145.20 | 87 | — | — |
| 2022-03-03 | $145.20 | $145.20 | 280 | — | — |
| 2022-03-02 | $145.20 | $145.20 | 567 | — | — |
| 2022-03-01 | $145.35 | $145.35 | 53,787 | — | — |
| 2022-02-28 | $144.60 | $144.60 | 727 | — | — |
| 2022-02-25 | $144.60 | $144.60 | 0 | — | — |
| 2022-02-24 | $144.60 | $144.60 | 993 | — | — |
| 2022-02-23 | $144.60 | $144.60 | 3,373 | — | — |
| 2022-02-22 | $144.45 | $144.45 | 1,727 | — | — |
| 2022-02-18 | $144.45 | $144.45 | 1,200 | — | — |
| 2022-02-17 | $144.45 | $144.45 | 87 | — | — |
| 2022-02-16 | $144.45 | $144.45 | 573 | — | — |
| 2022-02-15 | $144.15 | $144.15 | 427 | — | — |
| 2022-02-14 | $144.30 | $144.30 | 40 | — | — |
| 2022-02-11 | $144.00 | $144.00 | 1,573 | — | — |
| 2022-02-10 | $144.45 | $144.45 | 33,393 | — | — |
| 2022-02-09 | $144.75 | $144.75 | 0 | — | — |
| 2022-02-08 | $144.75 | $144.75 | 1,187 | — | — |
| 2022-02-07 | $144.45 | $144.45 | 567 | — | — |
| 2022-02-04 | $144.60 | $144.60 | 0 | — | — |
| 2022-02-03 | $144.60 | $144.60 | 0 | — | — |
| 2022-02-02 | $144.60 | $144.60 | 6,673 | — | — |
| 2022-02-01 | $144.45 | $144.45 | 773 | — | — |
| 2022-01-31 | $144.00 | $144.00 | 893 | — | — |
| 2022-01-28 | $144.00 | $144.00 | 13 | — | — |
| 2022-01-27 | $144.00 | $144.00 | 20 | — | — |
| 2022-01-26 | $144.00 | $144.00 | 580 | — | — |
| 2022-01-25 | $144.45 | $144.45 | 8,053 | — | — |
| 2022-01-24 | $144.00 | $144.00 | 413 | — | — |
| 2022-01-21 | $144.00 | $144.00 | 2,113 | — | — |
| 2022-01-20 | $144.45 | $144.45 | 47 | — | — |
| 2022-01-19 | $144.75 | $144.75 | 20 | — | — |
| 2022-01-18 | $144.60 | $144.60 | 47 | — | — |
| 2022-01-14 | $145.05 | $145.05 | 20 | — | — |
| 2022-01-13 | $145.05 | $145.05 | 27 | — | — |
| 2022-01-12 | $145.05 | $145.05 | 20 | — | — |
| 2022-01-11 | $145.05 | $145.05 | 0 | — | — |
| 2022-01-10 | $145.05 | $145.05 | 0 | — | — |
| 2022-01-07 | $145.05 | $145.05 | 120 | — | — |
| 2022-01-06 | $144.90 | $144.90 | 7 | — | — |
| 2022-01-05 | $144.90 | $144.90 | 873 | — | — |
| 2022-01-04 | $144.75 | $144.75 | 360 | — | — |
| 2022-01-03 | $144.75 | $144.75 | 1,640 | — | — |