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
- 2009-10-07 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 | $176.42 | $181.12 | 617,700 | — | — |
| 2022-12-29 | $178.06 | $182.81 | 506,900 | — | — |
| 2022-12-28 | $174.23 | $178.88 | 572,400 | — | — |
| 2022-12-27 | $175.56 | $180.24 | 497,900 | — | — |
| 2022-12-23 | $175.61 | $180.29 | 470,600 | — | — |
| 2022-12-22 | $174.48 | $179.13 | 653,400 | — | — |
| 2022-12-21 | $176.12 | $180.82 | 689,600 | — | — |
| 2022-12-20 | $172.19 | $176.78 | 719,600 | — | — |
| 2022-12-19 | $173.22 | $177.84 | 833,900 | — | — |
| 2022-12-16 | $175.02 | $179.69 | 1,877,300 | — | — |
| 2022-12-15 | $176.60 | $181.31 | 1,195,100 | — | — |
| 2022-12-14 | $182.97 | $187.85 | 771,600 | — | — |
| 2022-12-13 | $184.70 | $189.31 | 707,100 | — | — |
| 2022-12-12 | $181.90 | $186.44 | 908,800 | — | — |
| 2022-12-09 | $182.51 | $187.06 | 928,200 | — | — |
| 2022-12-08 | $182.18 | $186.72 | 640,100 | — | — |
| 2022-12-07 | $182.96 | $187.52 | 869,100 | — | — |
| 2022-12-06 | $182.04 | $186.58 | 874,500 | — | — |
| 2022-12-05 | $183.15 | $187.72 | 861,300 | — | — |
| 2022-12-02 | $185.44 | $190.06 | 848,500 | — | — |
| 2022-12-01 | $186.14 | $190.78 | 875,500 | — | — |
| 2022-11-30 | $183.71 | $188.29 | 2,044,500 | — | — |
| 2022-11-29 | $176.93 | $181.34 | 791,000 | — | — |
| 2022-11-28 | $177.54 | $181.97 | 828,500 | — | — |
| 2022-11-25 | $182.87 | $187.43 | 454,800 | — | — |
| 2022-11-23 | $180.05 | $184.54 | 629,300 | — | — |
| 2022-11-22 | $178.65 | $183.11 | 990,900 | — | — |
| 2022-11-21 | $179.95 | $184.44 | 1,205,000 | — | — |
| 2022-11-18 | $173.54 | $177.87 | 1,266,600 | — | — |
| 2022-11-17 | $170.23 | $174.48 | 1,960,700 | — | — |
| 2022-11-16 | $174.51 | $178.86 | 1,609,300 | — | — |
| 2022-11-15 | $177.00 | $181.41 | 1,830,900 | — | — |
| 2022-11-14 | $173.98 | $178.32 | 1,209,700 | — | — |
| 2022-11-11 | $178.27 | $182.72 | 880,800 | — | — |
| 2022-11-10 | $181.11 | $185.63 | 1,386,200 | — | — |
| 2022-11-09 | $169.87 | $174.11 | 854,500 | — | — |
| 2022-11-08 | $170.60 | $174.85 | 773,900 | — | — |
| 2022-11-07 | $168.49 | $172.69 | 895,400 | — | — |
| 2022-11-04 | $166.52 | $170.67 | 1,061,300 | — | — |
| 2022-11-03 | $165.37 | $169.49 | 1,087,200 | — | — |
| 2022-11-02 | $169.33 | $173.55 | 1,814,100 | — | — |
| 2022-11-01 | $181.47 | $186.00 | 779,400 | — | — |
| 2022-10-31 | $182.83 | $187.39 | 1,405,600 | — | — |
| 2022-10-28 | $181.12 | $185.64 | 625,100 | — | — |
| 2022-10-27 | $176.41 | $180.81 | 753,900 | — | — |
| 2022-10-26 | $173.52 | $177.85 | 704,600 | — | — |
| 2022-10-25 | $173.82 | $178.15 | 785,000 | — | — |
| 2022-10-24 | $169.46 | $173.69 | 657,500 | — | — |
| 2022-10-21 | $166.99 | $171.15 | 852,800 | — | — |
| 2022-10-20 | $165.69 | $169.82 | 834,900 | — | — |
| 2022-10-19 | $169.36 | $173.58 | 676,900 | — | — |
| 2022-10-18 | $173.86 | $178.20 | 738,200 | — | — |
| 2022-10-17 | $171.44 | $175.72 | 1,195,000 | — | — |
| 2022-10-14 | $166.84 | $171.00 | 675,300 | — | — |
| 2022-10-13 | $169.74 | $173.97 | 1,169,300 | — | — |
| 2022-10-12 | $168.10 | $172.29 | 550,000 | — | — |
| 2022-10-11 | $169.50 | $173.73 | 807,300 | — | — |
| 2022-10-10 | $169.67 | $173.90 | 464,100 | — | — |
| 2022-10-07 | $170.56 | $174.81 | 705,400 | — | — |
| 2022-10-06 | $175.69 | $180.07 | 615,100 | — | — |
| 2022-10-05 | $179.93 | $184.42 | 947,300 | — | — |
| 2022-10-04 | $179.69 | $184.17 | 766,900 | — | — |
| 2022-10-03 | $174.36 | $178.71 | 890,400 | — | — |
| 2022-09-30 | $170.53 | $174.78 | 919,800 | — | — |
| 2022-09-29 | $173.55 | $177.88 | 683,000 | — | — |
| 2022-09-28 | $173.73 | $178.06 | 939,300 | — | — |
| 2022-09-27 | $171.03 | $175.30 | 654,300 | — | — |
| 2022-09-26 | $173.42 | $177.74 | 707,800 | — | — |
| 2022-09-23 | $175.20 | $179.57 | 691,400 | — | — |
| 2022-09-22 | $175.06 | $179.43 | 644,000 | — | — |
| 2022-09-21 | $180.31 | $184.81 | 505,600 | — | — |
| 2022-09-20 | $182.33 | $186.88 | 409,100 | — | — |
| 2022-09-19 | $184.25 | $188.84 | 510,500 | — | — |
| 2022-09-16 | $184.43 | $189.03 | 1,903,600 | — | — |
| 2022-09-15 | $183.98 | $188.57 | 602,600 | — | — |
| 2022-09-14 | $185.91 | $190.55 | 599,300 | — | — |
| 2022-09-13 | $186.25 | $190.58 | 815,400 | — | — |
| 2022-09-12 | $192.83 | $197.31 | 556,200 | — | — |
| 2022-09-09 | $192.04 | $196.50 | 492,400 | — | — |
| 2022-09-08 | $191.10 | $195.54 | 636,400 | — | — |
| 2022-09-07 | $191.39 | $195.84 | 544,200 | — | — |
| 2022-09-06 | $186.69 | $191.03 | 619,600 | — | — |
| 2022-09-02 | $184.77 | $189.06 | 652,200 | — | — |
| 2022-09-01 | $188.90 | $193.29 | 516,700 | — | — |
| 2022-08-31 | $187.16 | $191.51 | 827,200 | — | — |
| 2022-08-30 | $187.85 | $192.21 | 1,707,600 | — | — |
| 2022-08-29 | $189.53 | $193.93 | 608,400 | — | — |
| 2022-08-26 | $189.89 | $194.30 | 831,200 | — | — |
| 2022-08-25 | $195.31 | $199.85 | 783,400 | — | — |
| 2022-08-24 | $194.68 | $199.20 | 554,000 | — | — |
| 2022-08-23 | $194.46 | $198.98 | 878,900 | — | — |
| 2022-08-22 | $198.23 | $202.84 | 780,700 | — | — |
| 2022-08-19 | $200.57 | $205.23 | 1,636,700 | — | — |
| 2022-08-18 | $203.93 | $208.67 | 609,600 | — | — |
| 2022-08-17 | $203.56 | $208.29 | 698,500 | — | — |
| 2022-08-16 | $204.49 | $209.24 | 912,000 | — | — |
| 2022-08-15 | $205.67 | $210.45 | 578,300 | — | — |
| 2022-08-12 | $202.87 | $207.58 | 581,700 | — | — |
| 2022-08-11 | $200.90 | $205.57 | 456,600 | — | — |
| 2022-08-10 | $202.15 | $206.85 | 693,400 | — | — |
| 2022-08-09 | $198.76 | $203.38 | 487,100 | — | — |
| 2022-08-08 | $199.03 | $203.65 | 489,200 | — | — |
| 2022-08-05 | $198.38 | $202.99 | 737,600 | — | — |
| 2022-08-04 | $199.28 | $203.91 | 781,500 | — | — |
| 2022-08-03 | $197.38 | $201.97 | 1,396,800 | — | — |
| 2022-08-02 | $188.98 | $193.37 | 871,200 | — | — |
| 2022-08-01 | $189.02 | $193.41 | 695,700 | — | — |
| 2022-07-29 | $190.25 | $194.67 | 656,000 | — | — |
| 2022-07-28 | $188.51 | $192.89 | 697,200 | — | — |
| 2022-07-27 | $184.53 | $188.82 | 789,900 | — | — |
| 2022-07-26 | $183.01 | $187.26 | 578,100 | — | — |
| 2022-07-25 | $182.77 | $187.02 | 544,300 | — | — |
| 2022-07-22 | $184.78 | $189.07 | 664,200 | — | — |
| 2022-07-21 | $184.71 | $189.00 | 557,500 | — | — |
| 2022-07-20 | $181.87 | $186.10 | 643,100 | — | — |
| 2022-07-19 | $180.00 | $184.18 | 704,200 | — | — |
| 2022-07-18 | $175.50 | $179.58 | 566,000 | — | — |
| 2022-07-15 | $178.83 | $182.98 | 897,400 | — | — |
| 2022-07-14 | $175.93 | $180.02 | 554,800 | — | — |
| 2022-07-13 | $174.71 | $178.77 | 484,500 | — | — |
| 2022-07-12 | $174.08 | $178.12 | 540,100 | — | — |
| 2022-07-11 | $177.84 | $181.97 | 583,600 | — | — |
| 2022-07-08 | $178.07 | $182.21 | 630,800 | — | — |
| 2022-07-07 | $178.03 | $182.17 | 700,200 | — | — |
| 2022-07-06 | $178.12 | $182.26 | 815,900 | — | — |
| 2022-07-05 | $175.42 | $179.50 | 741,700 | — | — |
| 2022-07-01 | $175.30 | $179.37 | 630,000 | — | — |
| 2022-06-30 | $173.09 | $177.11 | 819,200 | — | — |
| 2022-06-29 | $171.32 | $175.30 | 587,000 | — | — |
| 2022-06-28 | $168.94 | $172.86 | 721,100 | — | — |
| 2022-06-27 | $174.10 | $178.14 | 604,600 | — | — |
| 2022-06-24 | $172.99 | $177.01 | 1,632,500 | — | — |
| 2022-06-23 | $170.97 | $174.94 | 686,200 | — | — |
| 2022-06-22 | $166.29 | $170.15 | 617,200 | — | — |
| 2022-06-21 | $165.13 | $168.97 | 1,201,400 | — | — |
| 2022-06-17 | $161.82 | $165.58 | 2,422,500 | — | — |
| 2022-06-16 | $158.58 | $162.26 | 1,264,400 | — | — |
| 2022-06-15 | $160.19 | $163.91 | 815,400 | — | — |
| 2022-06-14 | $158.23 | $161.91 | 733,900 | — | — |
| 2022-06-13 | $161.67 | $165.11 | 1,013,700 | — | — |
| 2022-06-10 | $164.10 | $167.59 | 766,600 | — | — |
| 2022-06-09 | $166.79 | $170.34 | 605,400 | — | — |
| 2022-06-08 | $170.35 | $173.97 | 696,900 | — | — |
| 2022-06-07 | $175.45 | $179.18 | 644,600 | — | — |
| 2022-06-06 | $174.34 | $178.05 | 584,300 | — | — |
| 2022-06-03 | $173.66 | $177.35 | 923,500 | — | — |
| 2022-06-02 | $176.00 | $179.74 | 670,200 | — | — |
| 2022-06-01 | $171.23 | $174.87 | 973,100 | — | — |
| 2022-05-31 | $174.92 | $178.64 | 1,365,400 | — | — |
| 2022-05-27 | $178.65 | $182.45 | 643,600 | — | — |
| 2022-05-26 | $173.71 | $177.40 | 678,500 | — | — |
| 2022-05-25 | $170.72 | $174.35 | 609,400 | — | — |
| 2022-05-24 | $170.94 | $174.58 | 556,700 | — | — |
| 2022-05-23 | $170.92 | $174.56 | 605,800 | — | — |
| 2022-05-20 | $168.89 | $172.48 | 1,041,100 | — | — |
| 2022-05-19 | $168.22 | $171.80 | 894,600 | — | — |
| 2022-05-18 | $166.49 | $170.03 | 1,143,100 | — | — |
| 2022-05-17 | $174.57 | $178.28 | 934,600 | — | — |
| 2022-05-16 | $171.99 | $175.65 | 1,121,300 | — | — |
| 2022-05-13 | $176.21 | $179.96 | 1,901,400 | — | — |
| 2022-05-12 | $173.66 | $177.35 | 1,922,300 | — | — |
| 2022-05-11 | $174.40 | $178.11 | 1,367,600 | — | — |
| 2022-05-10 | $178.87 | $182.67 | 1,062,700 | — | — |
| 2022-05-09 | $177.98 | $181.77 | 1,207,400 | — | — |
| 2022-05-06 | $185.42 | $189.36 | 1,370,000 | — | — |
| 2022-05-05 | $187.92 | $191.92 | 2,006,600 | — | — |
| 2022-05-04 | $193.53 | $197.65 | 2,613,000 | — | — |
| 2022-05-03 | $200.12 | $204.38 | 1,398,500 | — | — |
| 2022-05-02 | $202.19 | $206.49 | 1,429,600 | — | — |
| 2022-04-29 | $204.05 | $208.39 | 1,536,100 | — | — |
| 2022-04-28 | $212.69 | $217.21 | 1,164,400 | — | — |
| 2022-04-27 | $208.42 | $212.85 | 979,800 | — | — |
| 2022-04-26 | $208.24 | $212.67 | 1,549,800 | — | — |
| 2022-04-25 | $213.85 | $218.40 | 912,300 | — | — |
| 2022-04-22 | $210.60 | $215.08 | 695,600 | — | — |
| 2022-04-21 | $215.45 | $220.03 | 746,000 | — | — |
| 2022-04-20 | $217.40 | $222.02 | 703,100 | — | — |
| 2022-04-19 | $215.33 | $219.91 | 1,040,900 | — | — |
| 2022-04-18 | $211.21 | $215.70 | 569,200 | — | — |
| 2022-04-14 | $213.30 | $217.84 | 630,200 | — | — |
| 2022-04-13 | $214.11 | $218.66 | 938,900 | — | — |
| 2022-04-12 | $214.64 | $219.21 | 614,600 | — | — |
| 2022-04-11 | $216.45 | $221.05 | 664,600 | — | — |
| 2022-04-08 | $219.52 | $224.19 | 995,400 | — | — |
| 2022-04-07 | $220.22 | $224.90 | 1,498,100 | — | — |
| 2022-04-06 | $220.25 | $224.93 | 1,079,200 | — | — |
| 2022-04-05 | $219.41 | $224.08 | 1,316,700 | — | — |
| 2022-04-04 | $217.01 | $221.63 | 1,110,200 | — | — |
| 2022-04-01 | $214.12 | $218.67 | 840,200 | — | — |
| 2022-03-31 | $214.63 | $219.20 | 1,343,500 | — | — |
| 2022-03-30 | $216.97 | $221.58 | 851,900 | — | — |
| 2022-03-29 | $214.80 | $219.37 | 912,800 | — | — |
| 2022-03-28 | $211.60 | $216.10 | 1,497,600 | — | — |
| 2022-03-25 | $208.00 | $212.42 | 838,600 | — | — |
| 2022-03-24 | $208.24 | $212.67 | 1,307,400 | — | — |
| 2022-03-23 | $207.65 | $212.07 | 1,718,700 | — | — |
| 2022-03-22 | $211.15 | $215.64 | 1,672,600 | — | — |
| 2022-03-21 | $210.32 | $214.79 | 1,522,100 | — | — |
| 2022-03-18 | $208.24 | $212.67 | 1,905,400 | — | — |
| 2022-03-17 | $202.41 | $206.72 | 1,890,400 | — | — |
| 2022-03-16 | $195.43 | $199.59 | 1,658,500 | — | — |
| 2022-03-15 | $190.91 | $194.97 | 1,097,900 | — | — |
| 2022-03-14 | $185.95 | $189.91 | 1,153,300 | — | — |
| 2022-03-11 | $182.04 | $185.60 | 1,371,600 | — | — |
| 2022-03-10 | $184.84 | $188.45 | 1,247,300 | — | — |
| 2022-03-09 | $187.27 | $190.93 | 1,419,500 | — | — |
| 2022-03-08 | $185.03 | $188.64 | 2,165,600 | — | — |
| 2022-03-07 | $187.50 | $191.16 | 2,035,300 | — | — |
| 2022-03-04 | $187.70 | $191.37 | 2,617,100 | — | — |
| 2022-03-03 | $182.68 | $186.25 | 1,380,000 | — | — |
| 2022-03-02 | $181.73 | $185.28 | 1,404,700 | — | — |
| 2022-03-01 | $179.36 | $182.86 | 1,768,700 | — | — |
| 2022-02-28 | $177.34 | $180.80 | 1,149,700 | — | — |
| 2022-02-25 | $179.54 | $183.05 | 1,324,400 | — | — |
| 2022-02-24 | $179.22 | $182.72 | 1,777,000 | — | — |
| 2022-02-23 | $177.62 | $181.09 | 2,524,100 | — | — |
| 2022-02-22 | $186.44 | $190.08 | 1,698,000 | — | — |
| 2022-02-18 | $189.30 | $193.00 | 1,443,900 | — | — |
| 2022-02-17 | $190.30 | $194.02 | 1,289,000 | — | — |
| 2022-02-16 | $194.07 | $197.86 | 755,100 | — | — |
| 2022-02-15 | $194.27 | $198.06 | 982,600 | — | — |
| 2022-02-14 | $191.81 | $195.56 | 1,024,600 | — | — |
| 2022-02-11 | $192.91 | $196.68 | 807,400 | — | — |
| 2022-02-10 | $194.69 | $198.49 | 1,516,000 | — | — |
| 2022-02-09 | $199.06 | $202.95 | 1,211,400 | — | — |
| 2022-02-08 | $198.19 | $202.06 | 982,100 | — | — |
| 2022-02-07 | $197.03 | $200.88 | 824,200 | — | — |
| 2022-02-04 | $197.75 | $201.61 | 1,067,700 | — | — |
| 2022-02-03 | $196.94 | $200.79 | 901,100 | — | — |
| 2022-02-02 | $200.11 | $204.02 | 956,200 | — | — |
| 2022-02-01 | $196.57 | $200.41 | 1,059,600 | — | — |
| 2022-01-31 | $196.13 | $199.96 | 982,600 | — | — |
| 2022-01-28 | $193.29 | $197.07 | 608,800 | — | — |
| 2022-01-27 | $188.30 | $191.98 | 983,300 | — | — |
| 2022-01-26 | $187.76 | $191.43 | 1,209,100 | — | — |
| 2022-01-25 | $190.61 | $194.33 | 976,800 | — | — |
| 2022-01-24 | $197.38 | $201.23 | 1,519,900 | — | — |
| 2022-01-21 | $196.09 | $199.92 | 893,000 | — | — |
| 2022-01-20 | $198.03 | $201.90 | 976,600 | — | — |
| 2022-01-19 | $199.86 | $203.76 | 1,730,000 | — | — |
| 2022-01-18 | $198.45 | $202.33 | 1,617,900 | — | — |
| 2022-01-14 | $198.15 | $202.02 | 1,439,100 | — | — |
| 2022-01-13 | $203.11 | $207.08 | 886,200 | — | — |
| 2022-01-12 | $207.39 | $211.44 | 1,010,100 | — | — |
| 2022-01-11 | $208.68 | $212.76 | 916,800 | — | — |
| 2022-01-10 | $206.68 | $210.72 | 1,957,600 | — | — |
| 2022-01-07 | $206.65 | $210.69 | 1,669,600 | — | — |
| 2022-01-06 | $212.67 | $216.82 | 1,117,700 | — | — |
| 2022-01-05 | $214.31 | $218.50 | 1,013,800 | — | — |
| 2022-01-04 | $221.73 | $226.06 | 864,800 | — | — |
| 2022-01-03 | $221.66 | $225.99 | 912,100 | — | — |