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
- 2020-09-16 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 | $143.54 | $143.54 | 2,901,900 | — | — |
| 2022-12-29 | $142.38 | $142.38 | 3,468,800 | — | — |
| 2022-12-28 | $138.42 | $138.42 | 2,963,600 | — | — |
| 2022-12-27 | $137.76 | $137.76 | 2,707,000 | — | — |
| 2022-12-23 | $138.49 | $138.49 | 2,669,600 | — | — |
| 2022-12-22 | $140.37 | $140.37 | 4,406,600 | — | — |
| 2022-12-21 | $146.75 | $146.75 | 3,649,500 | — | — |
| 2022-12-20 | $141.21 | $141.21 | 3,622,300 | — | — |
| 2022-12-19 | $138.10 | $138.10 | 3,851,500 | — | — |
| 2022-12-16 | $142.45 | $142.45 | 6,432,800 | — | — |
| 2022-12-15 | $142.65 | $142.65 | 4,460,800 | — | — |
| 2022-12-14 | $149.20 | $149.20 | 6,486,200 | — | — |
| 2022-12-13 | $150.58 | $150.58 | 7,242,100 | — | — |
| 2022-12-12 | $150.88 | $150.88 | 5,909,800 | — | — |
| 2022-12-09 | $144.53 | $144.53 | 4,635,800 | — | — |
| 2022-12-08 | $142.87 | $142.87 | 5,654,500 | — | — |
| 2022-12-07 | $137.41 | $137.41 | 5,861,200 | — | — |
| 2022-12-06 | $136.73 | $136.73 | 6,452,100 | — | — |
| 2022-12-05 | $135.63 | $135.63 | 9,420,500 | — | — |
| 2022-12-02 | $149.74 | $149.74 | 6,909,600 | — | — |
| 2022-12-01 | $154.04 | $154.04 | 16,528,800 | — | — |
| 2022-11-30 | $142.90 | $142.90 | 12,668,700 | — | — |
| 2022-11-29 | $136.56 | $136.56 | 3,725,200 | — | — |
| 2022-11-28 | $141.07 | $141.07 | 3,523,900 | — | — |
| 2022-11-25 | $144.72 | $144.72 | 1,823,500 | — | — |
| 2022-11-23 | $146.45 | $146.45 | 4,295,900 | — | — |
| 2022-11-22 | $143.36 | $143.36 | 4,006,200 | — | — |
| 2022-11-21 | $141.14 | $141.14 | 3,535,100 | — | — |
| 2022-11-18 | $146.20 | $146.20 | 3,133,100 | — | — |
| 2022-11-17 | $147.69 | $147.69 | 4,557,900 | — | — |
| 2022-11-16 | $154.15 | $154.15 | 3,800,700 | — | — |
| 2022-11-15 | $163.49 | $163.49 | 4,142,800 | — | — |
| 2022-11-14 | $157.84 | $157.84 | 4,577,600 | — | — |
| 2022-11-11 | $159.41 | $159.41 | 8,671,700 | — | — |
| 2022-11-10 | $145.38 | $145.38 | 9,755,200 | — | — |
| 2022-11-09 | $126.26 | $126.26 | 6,133,100 | — | — |
| 2022-11-08 | $129.16 | $129.16 | 5,532,900 | — | — |
| 2022-11-07 | $129.10 | $129.10 | 5,756,400 | — | — |
| 2022-11-04 | $132.31 | $132.31 | 10,787,700 | — | — |
| 2022-11-03 | $150.47 | $150.47 | 5,936,000 | — | — |
| 2022-11-02 | $147.75 | $147.75 | 6,244,000 | — | — |
| 2022-11-01 | $159.50 | $159.50 | 3,153,100 | — | — |
| 2022-10-31 | $160.30 | $160.30 | 4,302,500 | — | — |
| 2022-10-28 | $159.69 | $159.69 | 7,836,600 | — | — |
| 2022-10-27 | $169.11 | $169.11 | 4,082,200 | — | — |
| 2022-10-26 | $169.45 | $169.45 | 6,574,100 | — | — |
| 2022-10-25 | $181.82 | $181.82 | 3,652,100 | — | — |
| 2022-10-24 | $174.77 | $174.77 | 3,253,600 | — | — |
| 2022-10-21 | $177.10 | $177.10 | 4,027,600 | — | — |
| 2022-10-20 | $174.04 | $174.04 | 4,625,900 | — | — |
| 2022-10-19 | $171.04 | $171.04 | 3,096,500 | — | — |
| 2022-10-18 | $173.17 | $173.17 | 8,277,900 | — | — |
| 2022-10-17 | $167.54 | $167.54 | 7,588,600 | — | — |
| 2022-10-14 | $152.38 | $152.38 | 7,106,200 | — | — |
| 2022-10-13 | $156.25 | $156.25 | 10,040,100 | — | — |
| 2022-10-12 | $158.53 | $158.53 | 6,810,200 | — | — |
| 2022-10-11 | $153.53 | $153.53 | 11,775,300 | — | — |
| 2022-10-10 | $159.05 | $159.05 | 7,934,800 | — | — |
| 2022-10-07 | $175.10 | $175.10 | 5,408,900 | — | — |
| 2022-10-06 | $188.91 | $188.91 | 5,291,000 | — | — |
| 2022-10-05 | $185.35 | $185.35 | 5,278,400 | — | — |
| 2022-10-04 | $183.81 | $183.81 | 7,314,400 | — | — |
| 2022-10-03 | $172.51 | $172.51 | 7,354,500 | — | — |
| 2022-09-30 | $169.96 | $169.96 | 5,494,700 | — | — |
| 2022-09-29 | $170.34 | $170.34 | 4,185,100 | — | — |
| 2022-09-28 | $173.84 | $173.84 | 4,399,400 | — | — |
| 2022-09-27 | $169.86 | $169.86 | 5,913,100 | — | — |
| 2022-09-26 | $165.11 | $165.11 | 6,180,500 | — | — |
| 2022-09-23 | $172.13 | $172.13 | 6,000,300 | — | — |
| 2022-09-22 | $171.79 | $171.79 | 4,940,400 | — | — |
| 2022-09-21 | $178.72 | $178.72 | 5,461,900 | — | — |
| 2022-09-20 | $182.74 | $182.74 | 5,059,400 | — | — |
| 2022-09-19 | $187.70 | $187.70 | 5,645,600 | — | — |
| 2022-09-16 | $184.67 | $184.67 | 17,813,400 | — | — |
| 2022-09-15 | $196.49 | $196.49 | 9,619,400 | — | — |
| 2022-09-14 | $197.98 | $197.98 | 7,329,900 | — | — |
| 2022-09-13 | $187.43 | $187.43 | 6,699,900 | — | — |
| 2022-09-12 | $195.21 | $195.21 | 5,118,600 | — | — |
| 2022-09-09 | $188.19 | $188.19 | 5,482,400 | — | — |
| 2022-09-08 | $179.48 | $179.48 | 4,499,400 | — | — |
| 2022-09-07 | $177.76 | $177.76 | 5,629,700 | — | — |
| 2022-09-06 | $169.80 | $169.80 | 6,166,600 | — | — |
| 2022-09-02 | $171.49 | $171.49 | 5,650,600 | — | — |
| 2022-09-01 | $173.15 | $173.15 | 10,505,700 | — | — |
| 2022-08-31 | $180.95 | $180.95 | 6,554,500 | — | — |
| 2022-08-30 | $184.74 | $184.74 | 8,443,500 | — | — |
| 2022-08-29 | $186.43 | $186.43 | 12,045,600 | — | — |
| 2022-08-26 | $197.71 | $197.71 | 20,065,900 | — | — |
| 2022-08-25 | $196.28 | $196.28 | 25,258,400 | — | — |
| 2022-08-24 | $159.49 | $159.49 | 10,260,700 | — | — |
| 2022-08-23 | $153.07 | $153.07 | 4,570,300 | — | — |
| 2022-08-22 | $151.61 | $151.61 | 5,550,800 | — | — |
| 2022-08-19 | $153.94 | $153.94 | 5,412,100 | — | — |
| 2022-08-18 | $161.75 | $161.75 | 3,289,500 | — | — |
| 2022-08-17 | $161.29 | $161.29 | 6,578,700 | — | — |
| 2022-08-16 | $167.35 | $167.35 | 8,480,700 | — | — |
| 2022-08-15 | $170.44 | $170.44 | 2,858,300 | — | — |
| 2022-08-12 | $168.68 | $168.68 | 4,699,600 | — | — |
| 2022-08-11 | $167.88 | $167.88 | 5,681,300 | — | — |
| 2022-08-10 | $174.40 | $174.40 | 5,664,100 | — | — |
| 2022-08-09 | $160.55 | $160.55 | 5,224,400 | — | — |
| 2022-08-08 | $170.85 | $170.85 | 7,010,500 | — | — |
| 2022-08-05 | $165.53 | $165.53 | 6,519,500 | — | — |
| 2022-08-04 | $160.76 | $160.76 | 6,347,000 | — | — |
| 2022-08-03 | $162.37 | $162.37 | 4,851,400 | — | — |
| 2022-08-02 | $153.37 | $153.37 | 8,107,400 | — | — |
| 2022-08-01 | $150.98 | $150.98 | 4,463,500 | — | — |
| 2022-07-29 | $149.91 | $149.91 | 5,250,700 | — | — |
| 2022-07-28 | $143.28 | $143.28 | 5,740,700 | — | — |
| 2022-07-27 | $141.30 | $141.30 | 5,513,700 | — | — |
| 2022-07-26 | $130.12 | $130.12 | 7,205,800 | — | — |
| 2022-07-25 | $140.26 | $140.26 | 5,922,100 | — | — |
| 2022-07-22 | $142.99 | $142.99 | 7,918,700 | — | — |
| 2022-07-21 | $157.73 | $157.73 | 4,598,400 | — | — |
| 2022-07-20 | $156.90 | $156.90 | 6,461,500 | — | — |
| 2022-07-19 | $146.46 | $146.46 | 5,782,200 | — | — |
| 2022-07-18 | $146.47 | $146.47 | 5,710,500 | — | — |
| 2022-07-15 | $147.95 | $147.95 | 5,836,400 | — | — |
| 2022-07-14 | $146.20 | $146.20 | 5,345,700 | — | — |
| 2022-07-13 | $149.60 | $149.60 | 6,728,600 | — | — |
| 2022-07-12 | $145.43 | $145.43 | 6,783,500 | — | — |
| 2022-07-11 | $155.40 | $155.40 | 4,136,700 | — | — |
| 2022-07-08 | $159.68 | $159.68 | 6,302,300 | — | — |
| 2022-07-07 | $159.07 | $159.07 | 5,823,100 | — | — |
| 2022-07-06 | $154.00 | $154.00 | 7,381,200 | — | — |
| 2022-07-05 | $154.90 | $154.90 | 8,422,200 | — | — |
| 2022-07-01 | $144.53 | $144.53 | 5,788,000 | — | — |
| 2022-06-30 | $139.06 | $139.06 | 6,208,500 | — | — |
| 2022-06-29 | $143.03 | $143.03 | 4,794,700 | — | — |
| 2022-06-28 | $143.76 | $143.76 | 10,120,300 | — | — |
| 2022-06-27 | $148.15 | $148.15 | 7,273,500 | — | — |
| 2022-06-24 | $151.53 | $151.53 | 12,204,600 | — | — |
| 2022-06-23 | $143.11 | $143.11 | 16,880,200 | — | — |
| 2022-06-22 | $127.36 | $127.36 | 5,987,400 | — | — |
| 2022-06-21 | $122.54 | $122.54 | 5,005,600 | — | — |
| 2022-06-17 | $119.38 | $119.38 | 5,754,400 | — | — |
| 2022-06-16 | $114.38 | $114.38 | 6,207,300 | — | — |
| 2022-06-15 | $122.54 | $122.54 | 10,479,800 | — | — |
| 2022-06-14 | $113.87 | $113.87 | 7,119,000 | — | — |
| 2022-06-13 | $113.30 | $113.30 | 7,139,300 | — | — |
| 2022-06-10 | $122.42 | $122.42 | 8,888,200 | — | — |
| 2022-06-09 | $133.23 | $133.23 | 7,248,500 | — | — |
| 2022-06-08 | $135.57 | $135.57 | 5,157,500 | — | — |
| 2022-06-07 | $131.26 | $131.26 | 5,812,000 | — | — |
| 2022-06-06 | $128.07 | $128.07 | 5,189,300 | — | — |
| 2022-06-03 | $129.82 | $129.82 | 6,696,800 | — | — |
| 2022-06-02 | $138.24 | $138.24 | 8,457,900 | — | — |
| 2022-06-01 | $126.15 | $126.15 | 12,115,000 | — | — |
| 2022-05-31 | $127.65 | $127.65 | 11,346,200 | — | — |
| 2022-05-27 | $129.91 | $129.91 | 16,797,600 | — | — |
| 2022-05-26 | $126.80 | $126.80 | 35,730,300 | — | — |
| 2022-05-25 | $132.77 | $132.77 | 13,474,700 | — | — |
| 2022-05-24 | $129.63 | $129.63 | 8,593,500 | — | — |
| 2022-05-23 | $138.85 | $138.85 | 6,250,400 | — | — |
| 2022-05-20 | $141.49 | $141.49 | 7,485,200 | — | — |
| 2022-05-19 | $146.82 | $146.82 | 7,643,100 | — | — |
| 2022-05-18 | $137.76 | $137.76 | 6,221,700 | — | — |
| 2022-05-17 | $145.81 | $145.81 | 7,513,000 | — | — |
| 2022-05-16 | $144.51 | $144.51 | 5,964,500 | — | — |
| 2022-05-13 | $158.36 | $158.36 | 8,540,400 | — | — |
| 2022-05-12 | $140.60 | $140.60 | 9,381,500 | — | — |
| 2022-05-11 | $132.88 | $132.88 | 8,271,600 | — | — |
| 2022-05-10 | $143.76 | $143.76 | 9,287,200 | — | — |
| 2022-05-09 | $143.29 | $143.29 | 9,364,700 | — | — |
| 2022-05-06 | $155.27 | $155.27 | 8,785,100 | — | — |
| 2022-05-05 | $166.18 | $166.18 | 8,838,700 | — | — |
| 2022-05-04 | $186.00 | $186.00 | 6,957,400 | — | — |
| 2022-05-03 | $176.42 | $176.42 | 4,610,000 | — | — |
| 2022-05-02 | $177.76 | $177.76 | 4,614,600 | — | — |
| 2022-04-29 | $171.44 | $171.44 | 6,805,100 | — | — |
| 2022-04-28 | $185.71 | $185.71 | 6,160,900 | — | — |
| 2022-04-27 | $174.95 | $174.95 | 5,688,300 | — | — |
| 2022-04-26 | $178.76 | $178.76 | 5,078,100 | — | — |
| 2022-04-25 | $186.94 | $186.94 | 7,585,600 | — | — |
| 2022-04-22 | $173.80 | $173.80 | 3,986,600 | — | — |
| 2022-04-21 | $175.14 | $175.14 | 5,417,300 | — | — |
| 2022-04-20 | $185.98 | $185.98 | 4,713,100 | — | — |
| 2022-04-19 | $197.43 | $197.43 | 4,517,400 | — | — |
| 2022-04-18 | $192.39 | $192.39 | 4,037,400 | — | — |
| 2022-04-14 | $198.63 | $198.63 | 6,470,100 | — | — |
| 2022-04-13 | $214.41 | $214.41 | 3,393,800 | — | — |
| 2022-04-12 | $210.94 | $210.94 | 6,790,300 | — | — |
| 2022-04-11 | $208.53 | $208.53 | 4,482,200 | — | — |
| 2022-04-08 | $208.34 | $208.34 | 3,947,500 | — | — |
| 2022-04-07 | $213.88 | $213.88 | 6,089,200 | — | — |
| 2022-04-06 | $212.09 | $212.09 | 7,872,100 | — | — |
| 2022-04-05 | $227.09 | $227.09 | 4,820,400 | — | — |
| 2022-04-04 | $241.23 | $241.23 | 3,380,600 | — | — |
| 2022-04-01 | $234.81 | $234.81 | 5,847,400 | — | — |
| 2022-03-31 | $229.13 | $229.13 | 3,842,300 | — | — |
| 2022-03-30 | $231.63 | $231.63 | 5,388,600 | — | — |
| 2022-03-29 | $239.67 | $239.67 | 6,886,200 | — | — |
| 2022-03-28 | $235.89 | $235.89 | 7,485,500 | — | — |
| 2022-03-25 | $219.81 | $219.81 | 4,536,500 | — | — |
| 2022-03-24 | $227.57 | $227.57 | 4,723,100 | — | — |
| 2022-03-23 | $222.24 | $222.24 | 4,043,300 | — | — |
| 2022-03-22 | $224.96 | $224.96 | 6,100,400 | — | — |
| 2022-03-21 | $212.97 | $212.97 | 6,802,200 | — | — |
| 2022-03-18 | $222.85 | $222.85 | 10,058,200 | — | — |
| 2022-03-17 | $208.85 | $208.85 | 8,301,100 | — | — |
| 2022-03-16 | $197.84 | $197.84 | 13,954,600 | — | — |
| 2022-03-15 | $170.78 | $170.78 | 8,147,700 | — | — |
| 2022-03-14 | $166.75 | $166.75 | 7,706,400 | — | — |
| 2022-03-11 | $180.42 | $180.42 | 5,857,200 | — | — |
| 2022-03-10 | $197.85 | $197.85 | 4,517,300 | — | — |
| 2022-03-09 | $207.56 | $207.56 | 5,929,800 | — | — |
| 2022-03-08 | $191.61 | $191.61 | 8,598,300 | — | — |
| 2022-03-07 | $193.00 | $193.00 | 8,270,400 | — | — |
| 2022-03-04 | $209.65 | $209.65 | 10,392,100 | — | — |
| 2022-03-03 | $224.02 | $224.02 | 33,628,800 | — | — |
| 2022-03-02 | $264.69 | $264.69 | 13,372,800 | — | — |
| 2022-03-01 | $263.19 | $263.19 | 2,975,400 | — | — |
| 2022-02-28 | $265.66 | $265.66 | 4,496,500 | — | — |
| 2022-02-25 | $269.42 | $269.42 | 2,730,100 | — | — |
| 2022-02-24 | $269.87 | $269.87 | 5,006,400 | — | — |
| 2022-02-23 | $252.63 | $252.63 | 3,094,300 | — | — |
| 2022-02-22 | $267.78 | $267.78 | 3,624,400 | — | — |
| 2022-02-18 | $273.77 | $273.77 | 3,939,500 | — | — |
| 2022-02-17 | $286.28 | $286.28 | 3,381,900 | — | — |
| 2022-02-16 | $304.70 | $304.70 | 2,929,300 | — | — |
| 2022-02-15 | $300.00 | $300.00 | 2,756,800 | — | — |
| 2022-02-14 | $291.13 | $291.13 | 2,506,900 | — | — |
| 2022-02-11 | $293.69 | $293.69 | 4,693,500 | — | — |
| 2022-02-10 | $311.11 | $311.11 | 6,054,400 | — | — |
| 2022-02-09 | $307.94 | $307.94 | 2,730,800 | — | — |
| 2022-02-08 | $293.51 | $293.51 | 2,717,300 | — | — |
| 2022-02-07 | $293.19 | $293.19 | 8,317,100 | — | — |
| 2022-02-04 | $275.72 | $275.72 | 4,393,400 | — | — |
| 2022-02-03 | $256.26 | $256.26 | 3,197,700 | — | — |
| 2022-02-02 | $268.28 | $268.28 | 2,751,200 | — | — |
| 2022-02-01 | $283.76 | $283.76 | 3,219,500 | — | — |
| 2022-01-31 | $275.90 | $275.90 | 3,984,400 | — | — |
| 2022-01-28 | $253.52 | $253.52 | 4,990,000 | — | — |
| 2022-01-27 | $244.72 | $244.72 | 4,667,400 | — | — |
| 2022-01-26 | $253.10 | $253.10 | 5,117,500 | — | — |
| 2022-01-25 | $263.43 | $263.43 | 4,707,200 | — | — |
| 2022-01-24 | $277.50 | $277.50 | 7,167,300 | — | — |
| 2022-01-21 | $267.56 | $267.56 | 4,507,200 | — | — |
| 2022-01-20 | $279.27 | $279.27 | 2,747,300 | — | — |
| 2022-01-19 | $282.56 | $282.56 | 2,887,700 | — | — |
| 2022-01-18 | $287.68 | $287.68 | 3,847,400 | — | — |
| 2022-01-14 | $289.59 | $289.59 | 2,888,200 | — | — |
| 2022-01-13 | $291.76 | $291.76 | 3,076,800 | — | — |
| 2022-01-12 | $307.14 | $307.14 | 3,630,500 | — | — |
| 2022-01-11 | $301.27 | $301.27 | 3,083,400 | — | — |
| 2022-01-10 | $302.73 | $302.73 | 5,469,400 | — | — |
| 2022-01-07 | $299.68 | $299.68 | 2,700,600 | — | — |
| 2022-01-06 | $297.09 | $297.09 | 3,936,900 | — | — |
| 2022-01-05 | $296.87 | $296.87 | 4,431,400 | — | — |
| 2022-01-04 | $315.53 | $315.53 | 5,695,700 | — | — |
| 2022-01-03 | $332.01 | $332.01 | 2,596,200 | — | — |