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
- 2013-10-16 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 | $161.38 | $161.38 | 912,200 | — | — |
| 2022-12-29 | $163.18 | $163.18 | 749,600 | — | — |
| 2022-12-28 | $160.91 | $160.91 | 799,000 | — | — |
| 2022-12-27 | $158.85 | $158.85 | 991,300 | — | — |
| 2022-12-23 | $160.82 | $160.82 | 894,500 | — | — |
| 2022-12-22 | $163.91 | $163.91 | 1,236,500 | — | — |
| 2022-12-21 | $167.52 | $167.52 | 1,067,900 | — | — |
| 2022-12-20 | $164.42 | $164.42 | 1,381,900 | — | — |
| 2022-12-19 | $167.28 | $167.28 | 1,030,800 | — | — |
| 2022-12-16 | $168.26 | $168.26 | 1,239,500 | — | — |
| 2022-12-15 | $169.89 | $169.89 | 1,312,600 | — | — |
| 2022-12-14 | $176.27 | $176.27 | 1,243,900 | — | — |
| 2022-12-13 | $176.96 | $176.96 | 1,906,500 | — | — |
| 2022-12-12 | $171.60 | $171.60 | 1,343,600 | — | — |
| 2022-12-09 | $172.17 | $172.17 | 1,218,900 | — | — |
| 2022-12-08 | $173.03 | $173.03 | 2,314,700 | — | — |
| 2022-12-07 | $165.31 | $165.31 | 1,826,500 | — | — |
| 2022-12-06 | $168.53 | $168.53 | 2,154,800 | — | — |
| 2022-12-05 | $167.24 | $167.24 | 1,591,600 | — | — |
| 2022-12-02 | $174.90 | $174.90 | 2,551,500 | — | — |
| 2022-12-01 | $191.42 | $191.42 | 1,437,300 | — | — |
| 2022-11-30 | $190.36 | $190.36 | 1,318,700 | — | — |
| 2022-11-29 | $182.44 | $182.44 | 815,200 | — | — |
| 2022-11-28 | $186.67 | $186.67 | 819,300 | — | — |
| 2022-11-25 | $185.66 | $185.66 | 256,500 | — | — |
| 2022-11-23 | $188.06 | $188.06 | 457,900 | — | — |
| 2022-11-22 | $185.54 | $185.54 | 506,100 | — | — |
| 2022-11-21 | $181.68 | $181.68 | 755,600 | — | — |
| 2022-11-18 | $184.08 | $184.08 | 714,100 | — | — |
| 2022-11-17 | $183.77 | $183.77 | 782,500 | — | — |
| 2022-11-16 | $189.26 | $189.26 | 639,400 | — | — |
| 2022-11-15 | $191.66 | $191.66 | 640,400 | — | — |
| 2022-11-14 | $188.30 | $188.30 | 755,700 | — | — |
| 2022-11-11 | $191.02 | $191.02 | 1,006,900 | — | — |
| 2022-11-10 | $187.79 | $187.79 | 1,388,200 | — | — |
| 2022-11-09 | $170.60 | $170.60 | 927,200 | — | — |
| 2022-11-08 | $173.68 | $173.68 | 1,002,200 | — | — |
| 2022-11-07 | $171.51 | $171.51 | 1,142,900 | — | — |
| 2022-11-04 | $166.81 | $166.81 | 1,824,000 | — | — |
| 2022-11-03 | $167.15 | $167.15 | 3,768,300 | — | — |
| 2022-11-02 | $158.45 | $158.45 | 1,369,900 | — | — |
| 2022-11-01 | $163.75 | $163.75 | 1,226,200 | — | — |
| 2022-10-31 | $167.94 | $167.94 | 1,131,800 | — | — |
| 2022-10-28 | $171.58 | $171.58 | 673,800 | — | — |
| 2022-10-27 | $170.51 | $170.51 | 1,488,800 | — | — |
| 2022-10-26 | $165.22 | $165.22 | 727,300 | — | — |
| 2022-10-25 | $166.68 | $166.68 | 728,300 | — | — |
| 2022-10-24 | $158.40 | $158.40 | 853,100 | — | — |
| 2022-10-21 | $157.63 | $157.63 | 877,100 | — | — |
| 2022-10-20 | $156.27 | $156.27 | 537,400 | — | — |
| 2022-10-19 | $156.20 | $156.20 | 668,400 | — | — |
| 2022-10-18 | $159.17 | $159.17 | 1,033,200 | — | — |
| 2022-10-17 | $157.86 | $157.86 | 1,231,500 | — | — |
| 2022-10-14 | $151.10 | $151.10 | 1,164,800 | — | — |
| 2022-10-13 | $155.95 | $155.95 | 2,386,400 | — | — |
| 2022-10-12 | $160.50 | $160.50 | 733,800 | — | — |
| 2022-10-11 | $162.26 | $162.26 | 949,500 | — | — |
| 2022-10-10 | $164.21 | $164.21 | 639,900 | — | — |
| 2022-10-07 | $165.83 | $165.83 | 737,800 | — | — |
| 2022-10-06 | $173.68 | $173.68 | 936,700 | — | — |
| 2022-10-05 | $172.37 | $172.37 | 762,400 | — | — |
| 2022-10-04 | $172.74 | $172.74 | 926,800 | — | — |
| 2022-10-03 | $166.71 | $166.71 | 939,000 | — | — |
| 2022-09-30 | $164.88 | $164.88 | 814,000 | — | — |
| 2022-09-29 | $164.81 | $164.81 | 708,900 | — | — |
| 2022-09-28 | $164.72 | $164.72 | 590,500 | — | — |
| 2022-09-27 | $161.23 | $161.23 | 1,025,400 | — | — |
| 2022-09-26 | $157.99 | $157.99 | 1,561,100 | — | — |
| 2022-09-23 | $162.57 | $162.57 | 1,229,700 | — | — |
| 2022-09-22 | $162.88 | $162.88 | 997,700 | — | — |
| 2022-09-21 | $166.80 | $166.80 | 801,600 | — | — |
| 2022-09-20 | $168.04 | $168.04 | 1,007,900 | — | — |
| 2022-09-19 | $172.55 | $172.55 | 1,282,500 | — | — |
| 2022-09-16 | $175.03 | $175.03 | 1,607,900 | — | — |
| 2022-09-15 | $174.83 | $174.83 | 1,453,000 | — | — |
| 2022-09-14 | $174.19 | $174.19 | 772,000 | — | — |
| 2022-09-13 | $172.37 | $172.37 | 899,500 | — | — |
| 2022-09-12 | $180.21 | $180.21 | 808,500 | — | — |
| 2022-09-09 | $179.19 | $179.19 | 1,089,000 | — | — |
| 2022-09-08 | $174.57 | $174.57 | 844,300 | — | — |
| 2022-09-07 | $171.19 | $171.19 | 952,300 | — | — |
| 2022-09-06 | $168.27 | $168.27 | 1,404,600 | — | — |
| 2022-09-02 | $169.97 | $169.97 | 1,480,000 | — | — |
| 2022-09-01 | $171.42 | $171.42 | 4,330,700 | — | — |
| 2022-08-31 | $199.32 | $199.32 | 1,291,900 | — | — |
| 2022-08-30 | $202.16 | $202.16 | 943,200 | — | — |
| 2022-08-29 | $203.20 | $203.20 | 1,056,000 | — | — |
| 2022-08-26 | $206.49 | $206.49 | 1,183,000 | — | — |
| 2022-08-25 | $218.12 | $218.12 | 1,068,000 | — | — |
| 2022-08-24 | $213.87 | $213.87 | 813,200 | — | — |
| 2022-08-23 | $211.53 | $211.53 | 664,300 | — | — |
| 2022-08-22 | $214.09 | $214.09 | 597,100 | — | — |
| 2022-08-19 | $219.21 | $219.21 | 598,800 | — | — |
| 2022-08-18 | $224.40 | $224.40 | 443,000 | — | — |
| 2022-08-17 | $225.12 | $225.12 | 577,200 | — | — |
| 2022-08-16 | $229.55 | $229.55 | 943,100 | — | — |
| 2022-08-15 | $228.96 | $228.96 | 524,800 | — | — |
| 2022-08-12 | $225.37 | $225.37 | 614,300 | — | — |
| 2022-08-11 | $224.65 | $224.65 | 1,537,000 | — | — |
| 2022-08-10 | $228.09 | $228.09 | 625,400 | — | — |
| 2022-08-09 | $222.05 | $222.05 | 759,600 | — | — |
| 2022-08-08 | $225.66 | $225.66 | 761,900 | — | — |
| 2022-08-05 | $227.30 | $227.30 | 974,400 | — | — |
| 2022-08-04 | $231.91 | $231.91 | 698,800 | — | — |
| 2022-08-03 | $227.66 | $227.66 | 699,600 | — | — |
| 2022-08-02 | $224.00 | $224.00 | 761,000 | — | — |
| 2022-08-01 | $224.29 | $224.29 | 553,900 | — | — |
| 2022-07-29 | $223.58 | $223.58 | 1,030,300 | — | — |
| 2022-07-28 | $222.43 | $222.43 | 1,036,800 | — | — |
| 2022-07-27 | $217.66 | $217.66 | 1,056,900 | — | — |
| 2022-07-26 | $206.94 | $206.94 | 900,100 | — | — |
| 2022-07-25 | $211.57 | $211.57 | 588,400 | — | — |
| 2022-07-22 | $213.77 | $213.77 | 735,800 | — | — |
| 2022-07-21 | $214.71 | $214.71 | 1,276,900 | — | — |
| 2022-07-20 | $210.00 | $210.00 | 731,300 | — | — |
| 2022-07-19 | $204.48 | $204.48 | 526,400 | — | — |
| 2022-07-18 | $200.14 | $200.14 | 632,400 | — | — |
| 2022-07-15 | $203.08 | $203.08 | 944,900 | — | — |
| 2022-07-14 | $198.19 | $198.19 | 717,300 | — | — |
| 2022-07-13 | $200.47 | $200.47 | 607,100 | — | — |
| 2022-07-12 | $200.48 | $200.48 | 982,700 | — | — |
| 2022-07-11 | $205.52 | $205.52 | 695,000 | — | — |
| 2022-07-08 | $210.05 | $210.05 | 810,400 | — | — |
| 2022-07-07 | $210.21 | $210.21 | 872,400 | — | — |
| 2022-07-06 | $205.95 | $205.95 | 1,113,000 | — | — |
| 2022-07-05 | $207.16 | $207.16 | 1,310,100 | — | — |
| 2022-07-01 | $204.11 | $204.11 | 1,167,500 | — | — |
| 2022-06-30 | $198.04 | $198.04 | 1,248,800 | — | — |
| 2022-06-29 | $199.74 | $199.74 | 975,600 | — | — |
| 2022-06-28 | $200.51 | $200.51 | 835,900 | — | — |
| 2022-06-27 | $208.07 | $208.07 | 1,312,500 | — | — |
| 2022-06-24 | $207.04 | $207.04 | 1,574,700 | — | — |
| 2022-06-23 | $199.92 | $199.92 | 1,650,300 | — | — |
| 2022-06-22 | $187.67 | $187.67 | 1,185,600 | — | — |
| 2022-06-21 | $185.43 | $185.43 | 982,600 | — | — |
| 2022-06-17 | $183.65 | $183.65 | 1,769,400 | — | — |
| 2022-06-16 | $177.00 | $177.00 | 910,000 | — | — |
| 2022-06-15 | $183.17 | $183.17 | 1,092,200 | — | — |
| 2022-06-14 | $179.32 | $179.32 | 939,400 | — | — |
| 2022-06-13 | $178.40 | $178.40 | 1,268,400 | — | — |
| 2022-06-10 | $183.66 | $183.66 | 965,000 | — | — |
| 2022-06-09 | $187.73 | $187.73 | 904,900 | — | — |
| 2022-06-08 | $191.45 | $191.45 | 929,300 | — | — |
| 2022-06-07 | $192.06 | $192.06 | 1,260,300 | — | — |
| 2022-06-06 | $188.95 | $188.95 | 1,301,500 | — | — |
| 2022-06-03 | $187.97 | $187.97 | 1,235,700 | — | — |
| 2022-06-02 | $192.55 | $192.55 | 3,554,100 | — | — |
| 2022-06-01 | $167.84 | $167.84 | 1,747,200 | — | — |
| 2022-05-31 | $170.26 | $170.26 | 1,567,000 | — | — |
| 2022-05-27 | $172.00 | $172.00 | 1,154,900 | — | — |
| 2022-05-26 | $165.51 | $165.51 | 878,800 | — | — |
| 2022-05-25 | $161.42 | $161.42 | 1,480,800 | — | — |
| 2022-05-24 | $157.99 | $157.99 | 1,038,400 | — | — |
| 2022-05-23 | $163.02 | $163.02 | 657,800 | — | — |
| 2022-05-20 | $164.51 | $164.51 | 956,600 | — | — |
| 2022-05-19 | $163.16 | $163.16 | 1,195,700 | — | — |
| 2022-05-18 | $153.10 | $153.10 | 1,162,200 | — | — |
| 2022-05-17 | $163.68 | $163.68 | 1,188,400 | — | — |
| 2022-05-16 | $162.27 | $162.27 | 1,043,900 | — | — |
| 2022-05-13 | $172.78 | $172.78 | 1,070,500 | — | — |
| 2022-05-12 | $164.15 | $164.15 | 1,460,800 | — | — |
| 2022-05-11 | $160.06 | $160.06 | 1,152,900 | — | — |
| 2022-05-10 | $164.74 | $164.74 | 1,459,000 | — | — |
| 2022-05-09 | $166.12 | $166.12 | 1,534,900 | — | — |
| 2022-05-06 | $174.86 | $174.86 | 1,182,000 | — | — |
| 2022-05-05 | $178.45 | $178.45 | 806,800 | — | — |
| 2022-05-04 | $188.19 | $188.19 | 1,044,500 | — | — |
| 2022-05-03 | $183.70 | $183.70 | 817,200 | — | — |
| 2022-05-02 | $187.59 | $187.59 | 958,800 | — | — |
| 2022-04-29 | $181.95 | $181.95 | 1,312,900 | — | — |
| 2022-04-28 | $185.00 | $185.00 | 1,500,800 | — | — |
| 2022-04-27 | $180.10 | $180.10 | 1,501,600 | — | — |
| 2022-04-26 | $180.22 | $180.22 | 954,700 | — | — |
| 2022-04-25 | $184.10 | $184.10 | 694,600 | — | — |
| 2022-04-22 | $183.97 | $183.97 | 633,400 | — | — |
| 2022-04-21 | $185.98 | $185.98 | 627,500 | — | — |
| 2022-04-20 | $193.17 | $193.17 | 565,800 | — | — |
| 2022-04-19 | $199.26 | $199.26 | 791,200 | — | — |
| 2022-04-18 | $188.14 | $188.14 | 575,000 | — | — |
| 2022-04-14 | $191.46 | $191.46 | 573,800 | — | — |
| 2022-04-13 | $197.20 | $197.20 | 875,600 | — | — |
| 2022-04-12 | $191.72 | $191.72 | 885,600 | — | — |
| 2022-04-11 | $195.67 | $195.67 | 1,087,600 | — | — |
| 2022-04-08 | $196.36 | $196.36 | 967,600 | — | — |
| 2022-04-07 | $204.14 | $204.14 | 817,400 | — | — |
| 2022-04-06 | $207.48 | $207.48 | 907,000 | — | — |
| 2022-04-05 | $212.39 | $212.39 | 814,500 | — | — |
| 2022-04-04 | $216.02 | $216.02 | 780,700 | — | — |
| 2022-04-01 | $216.76 | $216.76 | 892,500 | — | — |
| 2022-03-31 | $212.46 | $212.46 | 970,500 | — | — |
| 2022-03-30 | $214.01 | $214.01 | 1,435,000 | — | — |
| 2022-03-29 | $215.17 | $215.17 | 1,515,800 | — | — |
| 2022-03-28 | $199.88 | $199.88 | 522,900 | — | — |
| 2022-03-25 | $195.88 | $195.88 | 510,300 | — | — |
| 2022-03-24 | $197.75 | $197.75 | 754,300 | — | — |
| 2022-03-23 | $197.26 | $197.26 | 756,800 | — | — |
| 2022-03-22 | $200.08 | $200.08 | 767,300 | — | — |
| 2022-03-21 | $194.42 | $194.42 | 665,400 | — | — |
| 2022-03-18 | $197.17 | $197.17 | 1,694,900 | — | — |
| 2022-03-17 | $191.76 | $191.76 | 1,036,600 | — | — |
| 2022-03-16 | $184.82 | $184.82 | 1,265,300 | — | — |
| 2022-03-15 | $174.03 | $174.03 | 1,015,000 | — | — |
| 2022-03-14 | $170.79 | $170.79 | 1,503,700 | — | — |
| 2022-03-11 | $174.44 | $174.44 | 958,400 | — | — |
| 2022-03-10 | $184.35 | $184.35 | 1,225,100 | — | — |
| 2022-03-09 | $188.65 | $188.65 | 1,074,200 | — | — |
| 2022-03-08 | $181.83 | $181.83 | 1,599,700 | — | — |
| 2022-03-07 | $181.50 | $181.50 | 1,449,100 | — | — |
| 2022-03-04 | $187.69 | $187.69 | 1,975,600 | — | — |
| 2022-03-03 | $193.16 | $193.16 | 4,951,600 | — | — |
| 2022-03-02 | $230.62 | $230.62 | 838,400 | — | — |
| 2022-03-01 | $232.05 | $232.05 | 1,082,100 | — | — |
| 2022-02-28 | $229.05 | $229.05 | 1,044,600 | — | — |
| 2022-02-25 | $225.95 | $225.95 | 663,600 | — | — |
| 2022-02-24 | $224.15 | $224.15 | 1,598,400 | — | — |
| 2022-02-23 | $209.28 | $209.28 | 1,059,200 | — | — |
| 2022-02-22 | $217.27 | $217.27 | 1,287,600 | — | — |
| 2022-02-18 | $217.90 | $217.90 | 818,100 | — | — |
| 2022-02-17 | $219.29 | $219.29 | 691,200 | — | — |
| 2022-02-16 | $229.36 | $229.36 | 603,700 | — | — |
| 2022-02-15 | $229.91 | $229.91 | 644,100 | — | — |
| 2022-02-14 | $227.93 | $227.93 | 601,700 | — | — |
| 2022-02-11 | $228.39 | $228.39 | 802,700 | — | — |
| 2022-02-10 | $233.55 | $233.55 | 956,400 | — | — |
| 2022-02-09 | $236.66 | $236.66 | 729,200 | — | — |
| 2022-02-08 | $231.98 | $231.98 | 824,200 | — | — |
| 2022-02-07 | $232.13 | $232.13 | 472,900 | — | — |
| 2022-02-04 | $232.81 | $232.81 | 960,500 | — | — |
| 2022-02-03 | $228.93 | $228.93 | 783,700 | — | — |
| 2022-02-02 | $235.73 | $235.73 | 654,100 | — | — |
| 2022-02-01 | $238.10 | $238.10 | 850,900 | — | — |
| 2022-01-31 | $236.54 | $236.54 | 1,078,400 | — | — |
| 2022-01-28 | $224.74 | $224.74 | 952,500 | — | — |
| 2022-01-27 | $214.58 | $214.58 | 1,219,800 | — | — |
| 2022-01-26 | $217.16 | $217.16 | 1,416,800 | — | — |
| 2022-01-25 | $221.32 | $221.32 | 1,623,600 | — | — |
| 2022-01-24 | $227.36 | $227.36 | 1,684,100 | — | — |
| 2022-01-21 | $222.08 | $222.08 | 1,588,500 | — | — |
| 2022-01-20 | $222.68 | $222.68 | 1,328,900 | — | — |
| 2022-01-19 | $220.13 | $220.13 | 1,027,000 | — | — |
| 2022-01-18 | $218.27 | $218.27 | 1,062,500 | — | — |
| 2022-01-14 | $223.85 | $223.85 | 1,377,000 | — | — |
| 2022-01-13 | $227.15 | $227.15 | 783,300 | — | — |
| 2022-01-12 | $239.70 | $239.70 | 848,700 | — | — |
| 2022-01-11 | $240.04 | $240.04 | 633,500 | — | — |
| 2022-01-10 | $239.86 | $239.86 | 1,772,600 | — | — |
| 2022-01-07 | $231.47 | $231.47 | 1,277,400 | — | — |
| 2022-01-06 | $241.67 | $241.67 | 1,285,800 | — | — |
| 2022-01-05 | $241.57 | $241.57 | 1,253,000 | — | — |
| 2022-01-04 | $255.02 | $255.02 | 1,287,500 | — | — |
| 2022-01-03 | $256.31 | $256.31 | 661,800 | — | — |