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
- 2021-11-04 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 | $153.00 | $153.00 | 260 | — | — |
| 2022-12-29 | $153.07 | $153.07 | 700 | — | — |
| 2022-12-28 | $153.52 | $153.52 | 0 | — | — |
| 2022-12-27 | $153.52 | $153.52 | 0 | — | — |
| 2022-12-23 | $153.52 | $153.52 | 213 | — | — |
| 2022-12-22 | $153.00 | $153.00 | 0 | — | — |
| 2022-12-21 | $153.00 | $153.00 | 120 | — | — |
| 2022-12-20 | $153.00 | $153.00 | 27 | — | — |
| 2022-12-19 | $152.65 | $152.65 | 13 | — | — |
| 2022-12-16 | $152.85 | $152.85 | 1,013 | — | — |
| 2022-12-15 | $154.20 | $154.20 | 7 | — | — |
| 2022-12-14 | $152.85 | $152.85 | 0 | — | — |
| 2022-12-13 | $152.85 | $152.85 | 0 | — | — |
| 2022-12-12 | $152.85 | $152.85 | 87 | — | — |
| 2022-12-09 | $152.55 | $152.55 | 407 | — | — |
| 2022-12-08 | $152.55 | $152.55 | 0 | — | — |
| 2022-12-07 | $152.55 | $152.55 | 0 | — | — |
| 2022-12-06 | $152.55 | $152.55 | 33 | — | — |
| 2022-12-05 | $152.70 | $152.70 | 2,353 | — | — |
| 2022-12-02 | $152.40 | $152.40 | 60 | — | — |
| 2022-12-01 | $152.40 | $152.40 | 60 | — | — |
| 2022-11-30 | $152.25 | $152.25 | 20 | — | — |
| 2022-11-29 | $152.25 | $152.25 | 3,040 | — | — |
| 2022-11-28 | $152.10 | $152.10 | 0 | — | — |
| 2022-11-25 | $152.10 | $152.10 | 7 | — | — |
| 2022-11-23 | $152.10 | $152.10 | 0 | — | — |
| 2022-11-22 | $152.10 | $152.10 | 7 | — | — |
| 2022-11-21 | $152.10 | $152.10 | 7 | — | — |
| 2022-11-18 | $152.10 | $152.10 | 100 | — | — |
| 2022-11-17 | $152.10 | $152.10 | 0 | — | — |
| 2022-11-16 | $152.10 | $152.10 | 27 | — | — |
| 2022-11-15 | $152.70 | $152.70 | 0 | — | — |
| 2022-11-14 | $152.70 | $152.70 | 13 | — | — |
| 2022-11-11 | $152.10 | $152.10 | 0 | — | — |
| 2022-11-10 | $152.10 | $152.10 | 0 | — | — |
| 2022-11-09 | $152.10 | $152.10 | 0 | — | — |
| 2022-11-08 | $152.10 | $152.10 | 640 | — | — |
| 2022-11-07 | $152.10 | $152.10 | 67 | — | — |
| 2022-11-04 | $153.00 | $153.00 | 0 | — | — |
| 2022-11-03 | $153.00 | $153.00 | 0 | — | — |
| 2022-11-02 | $153.00 | $153.00 | 820 | — | — |
| 2022-11-01 | $152.02 | $152.02 | 0 | — | — |
| 2022-10-31 | $152.02 | $152.02 | 0 | — | — |
| 2022-10-28 | $152.02 | $152.02 | 40 | — | — |
| 2022-10-27 | $152.10 | $152.10 | 160 | — | — |
| 2022-10-26 | $151.80 | $151.80 | 73 | — | — |
| 2022-10-25 | $151.80 | $151.80 | 20 | — | — |
| 2022-10-24 | $151.80 | $151.80 | 0 | — | — |
| 2022-10-21 | $151.80 | $151.80 | 13,333 | — | — |
| 2022-10-20 | $151.50 | $151.50 | 13 | — | — |
| 2022-10-19 | $151.95 | $151.95 | 753 | — | — |
| 2022-10-18 | $151.50 | $151.50 | 20 | — | — |
| 2022-10-17 | $151.80 | $151.80 | 20 | — | — |
| 2022-10-14 | $151.80 | $151.80 | 0 | — | — |
| 2022-10-13 | $151.80 | $151.80 | 0 | — | — |
| 2022-10-12 | $151.80 | $151.80 | 0 | — | — |
| 2022-10-11 | $151.80 | $151.80 | 7 | — | — |
| 2022-10-10 | $151.80 | $151.80 | 7 | — | — |
| 2022-10-07 | $151.95 | $151.95 | 7 | — | — |
| 2022-10-06 | $151.80 | $151.80 | 7 | — | — |
| 2022-10-05 | $151.65 | $151.65 | 0 | — | — |
| 2022-10-04 | $151.65 | $151.65 | 260 | — | — |
| 2022-10-03 | $151.65 | $151.65 | 427 | — | — |
| 2022-09-30 | $151.80 | $151.80 | 16,673 | — | — |
| 2022-09-29 | $151.50 | $151.50 | 527 | — | — |
| 2022-09-28 | $151.80 | $151.80 | 13,480 | — | — |
| 2022-09-27 | $151.65 | $151.65 | 6,880 | — | — |
| 2022-09-26 | $151.73 | $151.73 | 7,287 | — | — |
| 2022-09-23 | $151.95 | $151.95 | 3,980 | — | — |
| 2022-09-22 | $151.95 | $151.95 | 72,553 | — | — |
| 2022-09-21 | $151.80 | $151.80 | 2,320 | — | — |
| 2022-09-20 | $151.50 | $151.50 | 760 | — | — |
| 2022-09-19 | $151.65 | $151.65 | 2,033 | — | — |
| 2022-09-16 | $151.50 | $151.50 | 0 | — | — |
| 2022-09-15 | $151.50 | $151.50 | 613 | — | — |
| 2022-09-14 | $151.50 | $151.50 | 413 | — | — |
| 2022-09-13 | $151.38 | $151.38 | 27 | — | — |
| 2022-09-12 | $151.50 | $151.50 | 627 | — | — |
| 2022-09-09 | $151.35 | $151.35 | 5,607 | — | — |
| 2022-09-08 | $151.35 | $151.35 | 35,000 | — | — |
| 2022-09-07 | $151.65 | $151.65 | 13,733 | — | — |
| 2022-09-06 | $151.50 | $151.50 | 307 | — | — |
| 2022-09-02 | $151.65 | $151.65 | 551,233 | — | — |
| 2022-09-01 | $151.35 | $151.35 | 18,380 | — | — |
| 2022-08-31 | $151.65 | $151.65 | 40 | — | — |
| 2022-08-30 | $151.20 | $151.20 | 27 | — | — |
| 2022-08-29 | $150.90 | $150.90 | 27 | — | — |
| 2022-08-26 | $150.90 | $150.90 | 0 | — | — |
| 2022-08-25 | $150.90 | $150.90 | 0 | — | — |
| 2022-08-24 | $150.90 | $150.90 | 880 | — | — |
| 2022-08-23 | $150.90 | $150.90 | 0 | — | — |
| 2022-08-22 | $150.90 | $150.90 | 60 | — | — |
| 2022-08-19 | $151.05 | $151.05 | 913 | — | — |
| 2022-08-18 | $150.90 | $150.90 | 107 | — | — |
| 2022-08-17 | $151.05 | $151.05 | 1,973 | — | — |
| 2022-08-16 | $151.05 | $151.05 | 3,500 | — | — |
| 2022-08-15 | $151.20 | $151.20 | 20 | — | — |
| 2022-08-12 | $151.05 | $151.05 | 427 | — | — |
| 2022-08-11 | $151.05 | $151.05 | 353 | — | — |
| 2022-08-10 | $150.90 | $150.90 | 2,013 | — | — |
| 2022-08-09 | $150.98 | $150.98 | 680 | — | — |
| 2022-08-08 | $150.90 | $150.90 | 2,847 | — | — |
| 2022-08-05 | $150.90 | $150.90 | 2,340 | — | — |
| 2022-08-04 | $150.90 | $150.90 | 107 | — | — |
| 2022-08-03 | $150.90 | $150.90 | 200 | — | — |
| 2022-08-02 | $150.90 | $150.90 | 460 | — | — |
| 2022-08-01 | $150.75 | $150.75 | 1,127 | — | — |
| 2022-07-29 | $150.75 | $150.75 | 120 | — | — |
| 2022-07-28 | $150.75 | $150.75 | 0 | — | — |
| 2022-07-27 | $150.75 | $150.75 | 0 | — | — |
| 2022-07-26 | $150.75 | $150.75 | 6,687 | — | — |
| 2022-07-25 | $150.75 | $150.75 | 113 | — | — |
| 2022-07-22 | $150.75 | $150.75 | 13 | — | — |
| 2022-07-21 | $150.75 | $150.75 | 340 | — | — |
| 2022-07-20 | $150.60 | $150.60 | 1,027 | — | — |
| 2022-07-19 | $150.75 | $150.75 | 0 | — | — |
| 2022-07-18 | $150.75 | $150.75 | 1,953 | — | — |
| 2022-07-15 | $150.60 | $150.60 | 0 | — | — |
| 2022-07-14 | $150.60 | $150.60 | 60 | — | — |
| 2022-07-13 | $150.60 | $150.60 | 13 | — | — |
| 2022-07-12 | $150.30 | $150.30 | 0 | — | — |
| 2022-07-11 | $150.30 | $150.30 | 0 | — | — |
| 2022-07-08 | $150.30 | $150.30 | 0 | — | — |
| 2022-07-07 | $150.30 | $150.30 | 60 | — | — |
| 2022-07-06 | $150.15 | $150.15 | 133 | — | — |
| 2022-07-05 | $150.15 | $150.15 | 420 | — | — |
| 2022-07-01 | $150.45 | $150.45 | 0 | — | — |
| 2022-06-30 | $150.45 | $150.45 | 0 | — | — |
| 2022-06-29 | $150.45 | $150.45 | 0 | — | — |
| 2022-06-28 | $150.45 | $150.45 | 0 | — | — |
| 2022-06-27 | $150.45 | $150.45 | 847 | — | — |
| 2022-06-24 | $150.51 | $150.51 | 0 | — | — |
| 2022-06-23 | $150.51 | $150.51 | 20 | — | — |
| 2022-06-22 | $150.60 | $150.60 | 20 | — | — |
| 2022-06-21 | $151.35 | $151.35 | 20 | — | — |
| 2022-06-17 | $150.15 | $150.15 | 87 | — | — |
| 2022-06-16 | $150.00 | $150.00 | 267 | — | — |
| 2022-06-15 | $150.00 | $150.00 | 307 | — | — |
| 2022-06-14 | $150.45 | $150.45 | 7 | — | — |
| 2022-06-13 | $150.15 | $150.15 | 4,433 | — | — |
| 2022-06-10 | $150.45 | $150.45 | 2,667 | — | — |
| 2022-06-09 | $150.30 | $150.30 | 1,120 | — | — |
| 2022-06-08 | $150.00 | $150.00 | 220 | — | — |
| 2022-06-07 | $149.85 | $149.85 | 0 | — | — |
| 2022-06-06 | $149.85 | $149.85 | 1,667 | — | — |
| 2022-06-03 | $150.00 | $150.00 | 73 | — | — |
| 2022-06-02 | $150.15 | $150.15 | 8,073 | — | — |
| 2022-06-01 | $150.00 | $150.00 | 280 | — | — |
| 2022-05-31 | $149.85 | $149.85 | 9,600 | — | — |
| 2022-05-27 | $149.93 | $149.93 | 413 | — | — |
| 2022-05-26 | $150.00 | $150.00 | 67 | — | — |
| 2022-05-25 | $150.00 | $150.00 | 4,640 | — | — |
| 2022-05-24 | $149.85 | $149.85 | 2,027 | — | — |
| 2022-05-23 | $150.15 | $150.15 | 1,500 | — | — |
| 2022-05-20 | $150.00 | $150.00 | 1,507 | — | — |
| 2022-05-19 | $149.70 | $149.70 | 447 | — | — |
| 2022-05-18 | $149.85 | $149.85 | 307 | — | — |
| 2022-05-17 | $149.55 | $149.55 | 14,040 | — | — |
| 2022-05-16 | $149.70 | $149.70 | 20,060 | — | — |
| 2022-05-13 | $149.85 | $149.85 | 420 | — | — |
| 2022-05-12 | $149.55 | $149.55 | 82,060 | — | — |
| 2022-05-11 | $149.70 | $149.70 | 19,527 | — | — |
| 2022-05-10 | $149.85 | $149.85 | 0 | — | — |
| 2022-05-09 | $149.85 | $149.85 | 0 | — | — |
| 2022-05-06 | $149.85 | $149.85 | 9,240 | — | — |
| 2022-05-05 | $150.15 | $150.15 | 0 | — | — |
| 2022-05-04 | $150.15 | $150.15 | 33 | — | — |
| 2022-05-03 | $150.30 | $150.30 | 340 | — | — |
| 2022-05-02 | $150.15 | $150.15 | 20 | — | — |
| 2022-04-29 | $150.00 | $150.00 | 500 | — | — |
| 2022-04-28 | $149.85 | $149.85 | 33 | — | — |
| 2022-04-27 | $149.85 | $149.85 | 13 | — | — |
| 2022-04-26 | $150.30 | $150.30 | 0 | — | — |
| 2022-04-25 | $150.30 | $150.30 | 0 | — | — |
| 2022-04-22 | $150.30 | $150.30 | 0 | — | — |
| 2022-04-21 | $150.30 | $150.30 | 7 | — | — |
| 2022-04-20 | $150.30 | $150.30 | 7 | — | — |
| 2022-04-19 | $150.00 | $150.00 | 0 | — | — |
| 2022-04-18 | $150.00 | $150.00 | 20 | — | — |
| 2022-04-14 | $149.85 | $149.85 | 47 | — | — |
| 2022-04-13 | $149.85 | $149.85 | 760 | — | — |
| 2022-04-12 | $149.85 | $149.85 | 0 | — | — |
| 2022-04-11 | $149.85 | $149.85 | 260 | — | — |
| 2022-04-08 | $149.85 | $149.85 | 80 | — | — |
| 2022-04-07 | $149.85 | $149.85 | 140 | — | — |
| 2022-04-06 | $149.70 | $149.70 | 500 | — | — |
| 2022-04-05 | $149.40 | $149.40 | 120 | — | — |
| 2022-04-04 | $149.55 | $149.55 | 92,493 | — | — |
| 2022-04-01 | $149.55 | $149.55 | 20,033 | — | — |
| 2022-03-31 | $149.40 | $149.40 | 6,767 | — | — |
| 2022-03-30 | $149.40 | $149.40 | 5,027 | — | — |
| 2022-03-29 | $149.25 | $149.25 | 0 | — | — |
| 2022-03-28 | $149.25 | $149.25 | 13 | — | — |
| 2022-03-25 | $149.25 | $149.25 | 480 | — | — |
| 2022-03-24 | $150.00 | $150.00 | 20 | — | — |
| 2022-03-23 | $149.25 | $149.25 | 667 | — | — |
| 2022-03-22 | $149.25 | $149.25 | 260 | — | — |
| 2022-03-21 | $149.25 | $149.25 | 33 | — | — |
| 2022-03-18 | $149.32 | $149.32 | 5,240 | — | — |
| 2022-03-17 | $149.40 | $149.40 | 73 | — | — |
| 2022-03-16 | $149.40 | $149.40 | 73 | — | — |
| 2022-03-15 | $149.25 | $149.25 | 20 | — | — |
| 2022-03-14 | $149.25 | $149.25 | 47 | — | — |
| 2022-03-11 | $149.10 | $149.10 | 0 | — | — |
| 2022-03-10 | $149.10 | $149.10 | 0 | — | — |
| 2022-03-09 | $149.10 | $149.10 | 0 | — | — |
| 2022-03-08 | $149.10 | $149.10 | 687 | — | — |
| 2022-03-07 | $149.10 | $149.10 | 807 | — | — |
| 2022-03-04 | $149.25 | $149.25 | 1,187 | — | — |
| 2022-03-03 | $149.25 | $149.25 | 607 | — | — |
| 2022-03-02 | $149.25 | $149.25 | 2,173 | — | — |
| 2022-03-01 | $149.10 | $149.10 | 367 | — | — |
| 2022-02-28 | $148.80 | $148.80 | 167 | — | — |
| 2022-02-25 | $148.80 | $148.80 | 260 | — | — |
| 2022-02-24 | $148.80 | $148.80 | 0 | — | — |
| 2022-02-23 | $148.80 | $148.80 | 0 | — | — |
| 2022-02-22 | $148.80 | $148.80 | 0 | — | — |
| 2022-02-18 | $148.80 | $148.80 | 780 | — | — |
| 2022-02-17 | $148.95 | $148.95 | 60 | — | — |
| 2022-02-16 | $148.95 | $148.95 | 847 | — | — |
| 2022-02-15 | $149.10 | $149.10 | 160 | — | — |
| 2022-02-14 | $149.10 | $149.10 | 140 | — | — |
| 2022-02-11 | $149.10 | $149.10 | 2,827 | — | — |
| 2022-02-10 | $149.10 | $149.10 | 20,927 | — | — |
| 2022-02-09 | $148.95 | $148.95 | 140 | — | — |
| 2022-02-08 | $148.95 | $148.95 | 0 | — | — |
| 2022-02-07 | $148.95 | $148.95 | 7 | — | — |
| 2022-02-04 | $148.80 | $148.80 | 973 | — | — |
| 2022-02-03 | $148.50 | $148.50 | 207 | — | — |
| 2022-02-02 | $148.65 | $148.65 | 20,433 | — | — |
| 2022-02-01 | $148.50 | $148.50 | 1,013 | — | — |
| 2022-01-31 | $148.50 | $148.50 | 1,367 | — | — |
| 2022-01-28 | $148.50 | $148.50 | 80 | — | — |
| 2022-01-27 | $148.80 | $148.80 | 5,200 | — | — |
| 2022-01-26 | $148.65 | $148.65 | 5,507 | — | — |
| 2022-01-25 | $148.50 | $148.50 | 60 | — | — |
| 2022-01-24 | $148.80 | $148.80 | 7 | — | — |
| 2022-01-21 | $148.50 | $148.50 | 33 | — | — |
| 2022-01-20 | $148.50 | $148.50 | 3,680 | — | — |
| 2022-01-19 | $148.65 | $148.65 | 40,807 | — | — |
| 2022-01-18 | $148.35 | $148.35 | 40 | — | — |
| 2022-01-14 | $148.50 | $148.50 | 11,500 | — | — |
| 2022-01-13 | $148.50 | $148.50 | 833 | — | — |
| 2022-01-12 | $148.20 | $148.20 | 1,073 | — | — |
| 2022-01-11 | $148.65 | $148.65 | 393 | — | — |
| 2022-01-10 | $148.50 | $148.50 | 213 | — | — |
| 2022-01-07 | $148.35 | $148.35 | 7,913 | — | — |
| 2022-01-06 | $148.50 | $148.50 | 0 | — | — |
| 2022-01-05 | $148.50 | $148.50 | 2,340 | — | — |
| 2022-01-04 | $148.35 | $148.35 | 1,187 | — | — |
| 2022-01-03 | $148.20 | $148.20 | 107 | — | — |