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
- 2012-10-12 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 | $167.33 | $167.33 | 1,128,200 | — | — |
| 2022-12-29 | $167.79 | $167.79 | 2,339,800 | — | — |
| 2022-12-28 | $162.99 | $162.99 | 975,400 | — | — |
| 2022-12-27 | $163.40 | $163.40 | 745,400 | — | — |
| 2022-12-23 | $164.64 | $164.64 | 1,130,100 | — | — |
| 2022-12-22 | $165.61 | $165.61 | 2,016,800 | — | — |
| 2022-12-21 | $170.08 | $170.08 | 2,541,500 | — | — |
| 2022-12-20 | $172.09 | $172.09 | 1,751,600 | — | — |
| 2022-12-19 | $170.04 | $170.04 | 2,169,000 | — | — |
| 2022-12-16 | $175.22 | $175.22 | 2,142,100 | — | — |
| 2022-12-15 | $175.42 | $175.42 | 2,349,100 | — | — |
| 2022-12-14 | $179.29 | $179.29 | 2,945,400 | — | — |
| 2022-12-13 | $177.33 | $177.33 | 2,998,600 | — | — |
| 2022-12-12 | $172.73 | $172.73 | 2,179,100 | — | — |
| 2022-12-09 | $169.60 | $169.60 | 1,647,700 | — | — |
| 2022-12-08 | $169.33 | $169.33 | 2,222,100 | — | — |
| 2022-12-07 | $164.72 | $164.72 | 2,057,300 | — | — |
| 2022-12-06 | $161.36 | $161.36 | 2,061,500 | — | — |
| 2022-12-05 | $164.61 | $164.61 | 2,480,000 | — | — |
| 2022-12-02 | $170.99 | $170.99 | 2,552,900 | — | — |
| 2022-12-01 | $169.48 | $169.48 | 3,329,400 | — | — |
| 2022-11-30 | $167.90 | $167.90 | 8,712,600 | — | — |
| 2022-11-29 | $143.30 | $143.30 | 3,350,800 | — | — |
| 2022-11-28 | $145.25 | $145.25 | 3,135,100 | — | — |
| 2022-11-25 | $148.98 | $148.98 | 768,300 | — | — |
| 2022-11-23 | $149.34 | $149.34 | 1,518,700 | — | — |
| 2022-11-22 | $146.29 | $146.29 | 1,289,200 | — | — |
| 2022-11-21 | $143.20 | $143.20 | 1,808,900 | — | — |
| 2022-11-18 | $146.74 | $146.74 | 1,650,700 | — | — |
| 2022-11-17 | $148.81 | $148.81 | 1,849,300 | — | — |
| 2022-11-16 | $155.39 | $155.39 | 1,582,600 | — | — |
| 2022-11-15 | $160.74 | $160.74 | 2,803,900 | — | — |
| 2022-11-14 | $153.38 | $153.38 | 2,032,700 | — | — |
| 2022-11-11 | $156.95 | $156.95 | 2,680,200 | — | — |
| 2022-11-10 | $153.13 | $153.13 | 4,396,200 | — | — |
| 2022-11-09 | $134.95 | $134.95 | 1,913,600 | — | — |
| 2022-11-08 | $140.18 | $140.18 | 2,072,200 | — | — |
| 2022-11-07 | $136.52 | $136.52 | 3,038,400 | — | — |
| 2022-11-04 | $132.63 | $132.63 | 5,266,300 | — | — |
| 2022-11-03 | $140.22 | $140.22 | 2,572,400 | — | — |
| 2022-11-02 | $143.51 | $143.51 | 2,190,500 | — | — |
| 2022-11-01 | $151.60 | $151.60 | 1,430,400 | — | — |
| 2022-10-31 | $155.82 | $155.82 | 1,222,000 | — | — |
| 2022-10-28 | $157.65 | $157.65 | 1,502,600 | — | — |
| 2022-10-27 | $155.24 | $155.24 | 2,241,200 | — | — |
| 2022-10-26 | $154.73 | $154.73 | 2,753,600 | — | — |
| 2022-10-25 | $156.18 | $156.18 | 2,379,900 | — | — |
| 2022-10-24 | $147.95 | $147.95 | 1,505,800 | — | — |
| 2022-10-21 | $149.48 | $149.48 | 1,431,700 | — | — |
| 2022-10-20 | $145.42 | $145.42 | 1,816,900 | — | — |
| 2022-10-19 | $146.50 | $146.50 | 1,548,200 | — | — |
| 2022-10-18 | $152.61 | $152.61 | 2,224,900 | — | — |
| 2022-10-17 | $148.94 | $148.94 | 3,386,900 | — | — |
| 2022-10-14 | $139.59 | $139.59 | 2,141,100 | — | — |
| 2022-10-13 | $142.71 | $142.71 | 2,556,400 | — | — |
| 2022-10-12 | $143.93 | $143.93 | 2,040,400 | — | — |
| 2022-10-11 | $142.70 | $142.70 | 2,096,900 | — | — |
| 2022-10-10 | $147.83 | $147.83 | 1,029,500 | — | — |
| 2022-10-07 | $152.88 | $152.88 | 1,537,700 | — | — |
| 2022-10-06 | $159.50 | $159.50 | 1,554,700 | — | — |
| 2022-10-05 | $159.45 | $159.45 | 1,257,800 | — | — |
| 2022-10-04 | $159.00 | $159.00 | 1,748,400 | — | — |
| 2022-10-03 | $154.25 | $154.25 | 1,723,500 | — | — |
| 2022-09-30 | $152.22 | $152.22 | 1,878,100 | — | — |
| 2022-09-29 | $156.26 | $156.26 | 2,391,600 | — | — |
| 2022-09-28 | $156.85 | $156.85 | 4,052,600 | — | — |
| 2022-09-27 | $149.18 | $149.18 | 2,154,900 | — | — |
| 2022-09-26 | $146.97 | $146.97 | 2,269,600 | — | — |
| 2022-09-23 | $151.24 | $151.24 | 3,214,900 | — | — |
| 2022-09-22 | $150.49 | $150.49 | 2,511,600 | — | — |
| 2022-09-21 | $150.98 | $150.98 | 2,543,800 | — | — |
| 2022-09-20 | $152.65 | $152.65 | 2,370,500 | — | — |
| 2022-09-19 | $155.00 | $155.00 | 2,009,800 | — | — |
| 2022-09-16 | $152.29 | $152.29 | 5,787,800 | — | — |
| 2022-09-15 | $154.33 | $154.33 | 3,345,200 | — | — |
| 2022-09-14 | $160.13 | $160.13 | 2,426,700 | — | — |
| 2022-09-13 | $160.11 | $160.11 | 3,312,000 | — | — |
| 2022-09-12 | $169.75 | $169.75 | 2,905,300 | — | — |
| 2022-09-09 | $169.96 | $169.96 | 2,040,200 | — | — |
| 2022-09-08 | $167.58 | $167.58 | 2,332,400 | — | — |
| 2022-09-07 | $165.77 | $165.77 | 2,537,800 | — | — |
| 2022-09-06 | $159.90 | $159.90 | 2,333,400 | — | — |
| 2022-09-02 | $158.54 | $158.54 | 2,381,700 | — | — |
| 2022-09-01 | $161.09 | $161.09 | 3,612,800 | — | — |
| 2022-08-31 | $164.56 | $164.56 | 3,452,800 | — | — |
| 2022-08-30 | $164.27 | $164.27 | 3,332,300 | — | — |
| 2022-08-29 | $160.89 | $160.89 | 4,161,800 | — | — |
| 2022-08-26 | $166.46 | $166.46 | 9,891,000 | — | — |
| 2022-08-25 | $162.36 | $162.36 | 4,339,200 | — | — |
| 2022-08-24 | $160.38 | $160.38 | 2,699,100 | — | — |
| 2022-08-23 | $157.66 | $157.66 | 3,311,800 | — | — |
| 2022-08-22 | $160.85 | $160.85 | 2,856,100 | — | — |
| 2022-08-19 | $168.18 | $168.18 | 2,222,200 | — | — |
| 2022-08-18 | $173.13 | $173.13 | 2,040,000 | — | — |
| 2022-08-17 | $175.89 | $175.89 | 2,005,800 | — | — |
| 2022-08-16 | $177.79 | $177.79 | 2,068,100 | — | — |
| 2022-08-15 | $179.55 | $179.55 | 2,583,900 | — | — |
| 2022-08-12 | $176.23 | $176.23 | 3,728,800 | — | — |
| 2022-08-11 | $166.08 | $166.08 | 2,465,700 | — | — |
| 2022-08-10 | $171.33 | $171.33 | 2,429,000 | — | — |
| 2022-08-09 | $166.43 | $166.43 | 2,111,100 | — | — |
| 2022-08-08 | $166.80 | $166.80 | 3,078,400 | — | — |
| 2022-08-05 | $161.71 | $161.71 | 1,812,600 | — | — |
| 2022-08-04 | $162.54 | $162.54 | 1,666,300 | — | — |
| 2022-08-03 | $160.36 | $160.36 | 2,434,200 | — | — |
| 2022-08-02 | $155.06 | $155.06 | 1,267,000 | — | — |
| 2022-08-01 | $155.58 | $155.58 | 1,629,500 | — | — |
| 2022-07-29 | $155.10 | $155.10 | 2,664,900 | — | — |
| 2022-07-28 | $152.81 | $152.81 | 3,186,900 | — | — |
| 2022-07-27 | $150.10 | $150.10 | 2,895,600 | — | — |
| 2022-07-26 | $140.91 | $140.91 | 2,242,000 | — | — |
| 2022-07-25 | $145.44 | $145.44 | 1,623,700 | — | — |
| 2022-07-22 | $148.00 | $148.00 | 1,500,800 | — | — |
| 2022-07-21 | $149.78 | $149.78 | 1,675,000 | — | — |
| 2022-07-20 | $147.30 | $147.30 | 2,039,600 | — | — |
| 2022-07-19 | $141.84 | $141.84 | 2,312,300 | — | — |
| 2022-07-18 | $138.74 | $138.74 | 2,246,900 | — | — |
| 2022-07-15 | $140.71 | $140.71 | 2,764,100 | — | — |
| 2022-07-14 | $137.92 | $137.92 | 2,083,400 | — | — |
| 2022-07-13 | $140.05 | $140.05 | 2,878,600 | — | — |
| 2022-07-12 | $137.78 | $137.78 | 3,910,600 | — | — |
| 2022-07-11 | $145.54 | $145.54 | 1,636,200 | — | — |
| 2022-07-08 | $148.01 | $148.01 | 1,763,000 | — | — |
| 2022-07-07 | $147.60 | $147.60 | 3,103,600 | — | — |
| 2022-07-06 | $145.94 | $145.94 | 2,299,100 | — | — |
| 2022-07-05 | $146.37 | $146.37 | 2,312,500 | — | — |
| 2022-07-01 | $142.35 | $142.35 | 1,677,400 | — | — |
| 2022-06-30 | $139.58 | $139.58 | 3,419,300 | — | — |
| 2022-06-29 | $146.31 | $146.31 | 2,239,700 | — | — |
| 2022-06-28 | $144.25 | $144.25 | 3,280,200 | — | — |
| 2022-06-27 | $148.05 | $148.05 | 4,140,600 | — | — |
| 2022-06-24 | $152.05 | $152.05 | 4,718,000 | — | — |
| 2022-06-23 | $142.19 | $142.19 | 4,968,700 | — | — |
| 2022-06-22 | $136.59 | $136.59 | 6,231,300 | — | — |
| 2022-06-21 | $138.60 | $138.60 | 2,535,200 | — | — |
| 2022-06-17 | $139.38 | $139.38 | 4,483,800 | — | — |
| 2022-06-16 | $136.86 | $136.86 | 2,688,900 | — | — |
| 2022-06-15 | $142.81 | $142.81 | 4,178,000 | — | — |
| 2022-06-14 | $139.38 | $139.38 | 3,559,100 | — | — |
| 2022-06-13 | $142.23 | $142.23 | 3,818,700 | — | — |
| 2022-06-10 | $149.28 | $149.28 | 3,265,500 | — | — |
| 2022-06-09 | $153.83 | $153.83 | 1,725,100 | — | — |
| 2022-06-08 | $160.04 | $160.04 | 1,560,800 | — | — |
| 2022-06-07 | $159.25 | $159.25 | 2,179,700 | — | — |
| 2022-06-06 | $158.86 | $158.86 | 2,116,800 | — | — |
| 2022-06-03 | $162.13 | $162.13 | 3,478,400 | — | — |
| 2022-06-02 | $169.44 | $169.44 | 4,552,700 | — | — |
| 2022-06-01 | $156.56 | $156.56 | 4,465,400 | — | — |
| 2022-05-31 | $156.30 | $156.30 | 6,663,500 | — | — |
| 2022-05-27 | $158.79 | $158.79 | 13,368,400 | — | — |
| 2022-05-26 | $168.15 | $168.15 | 4,929,600 | — | — |
| 2022-05-25 | $164.51 | $164.51 | 3,028,400 | — | — |
| 2022-05-24 | $158.77 | $158.77 | 4,155,700 | — | — |
| 2022-05-23 | $165.79 | $165.79 | 2,649,600 | — | — |
| 2022-05-20 | $165.99 | $165.99 | 2,793,000 | — | — |
| 2022-05-19 | $164.52 | $164.52 | 3,725,700 | — | — |
| 2022-05-18 | $162.95 | $162.95 | 4,067,900 | — | — |
| 2022-05-17 | $173.34 | $173.34 | 4,586,200 | — | — |
| 2022-05-16 | $176.06 | $176.06 | 2,165,200 | — | — |
| 2022-05-13 | $182.29 | $182.29 | 3,815,400 | — | — |
| 2022-05-12 | $171.92 | $171.92 | 3,450,800 | — | — |
| 2022-05-11 | $173.14 | $173.14 | 3,500,200 | — | — |
| 2022-05-10 | $183.67 | $183.67 | 4,270,900 | — | — |
| 2022-05-09 | $176.21 | $176.21 | 6,349,100 | — | — |
| 2022-05-06 | $189.46 | $189.46 | 1,999,000 | — | — |
| 2022-05-05 | $195.82 | $195.82 | 2,574,300 | — | — |
| 2022-05-04 | $207.76 | $207.76 | 2,752,100 | — | — |
| 2022-05-03 | $201.30 | $201.30 | 2,852,600 | — | — |
| 2022-05-02 | $208.41 | $208.41 | 1,761,800 | — | — |
| 2022-04-29 | $206.70 | $206.70 | 2,213,200 | — | — |
| 2022-04-28 | $215.46 | $215.46 | 2,192,000 | — | — |
| 2022-04-27 | $206.72 | $206.72 | 2,237,000 | — | — |
| 2022-04-26 | $201.90 | $201.90 | 2,891,200 | — | — |
| 2022-04-25 | $209.13 | $209.13 | 1,364,000 | — | — |
| 2022-04-22 | $206.13 | $206.13 | 1,696,700 | — | — |
| 2022-04-21 | $212.45 | $212.45 | 1,680,700 | — | — |
| 2022-04-20 | $220.14 | $220.14 | 1,075,800 | — | — |
| 2022-04-19 | $224.62 | $224.62 | 1,851,900 | — | — |
| 2022-04-18 | $219.50 | $219.50 | 2,983,600 | — | — |
| 2022-04-14 | $224.67 | $224.67 | 1,401,300 | — | — |
| 2022-04-13 | $228.66 | $228.66 | 1,178,500 | — | — |
| 2022-04-12 | $225.97 | $225.97 | 1,403,500 | — | — |
| 2022-04-11 | $227.21 | $227.21 | 1,586,900 | — | — |
| 2022-04-08 | $228.77 | $228.77 | 1,271,700 | — | — |
| 2022-04-07 | $233.25 | $233.25 | 1,171,700 | — | — |
| 2022-04-06 | $230.14 | $230.14 | 1,831,400 | — | — |
| 2022-04-05 | $239.72 | $239.72 | 2,175,400 | — | — |
| 2022-04-04 | $243.00 | $243.00 | 1,883,500 | — | — |
| 2022-04-01 | $237.93 | $237.93 | 2,389,200 | — | — |
| 2022-03-31 | $239.46 | $239.46 | 1,727,900 | — | — |
| 2022-03-30 | $241.56 | $241.56 | 1,150,500 | — | — |
| 2022-03-29 | $246.26 | $246.26 | 2,316,900 | — | — |
| 2022-03-28 | $244.23 | $244.23 | 2,325,800 | — | — |
| 2022-03-25 | $238.09 | $238.09 | 2,354,800 | — | — |
| 2022-03-24 | $241.23 | $241.23 | 2,572,200 | — | — |
| 2022-03-23 | $236.78 | $236.78 | 2,922,200 | — | — |
| 2022-03-22 | $244.15 | $244.15 | 1,991,800 | — | — |
| 2022-03-21 | $242.84 | $242.84 | 1,770,700 | — | — |
| 2022-03-18 | $243.60 | $243.60 | 2,750,300 | — | — |
| 2022-03-17 | $235.30 | $235.30 | 2,327,200 | — | — |
| 2022-03-16 | $227.47 | $227.47 | 2,150,400 | — | — |
| 2022-03-15 | $221.42 | $221.42 | 2,180,400 | — | — |
| 2022-03-14 | $220.91 | $220.91 | 1,827,700 | — | — |
| 2022-03-11 | $224.91 | $224.91 | 1,789,000 | — | — |
| 2022-03-10 | $228.45 | $228.45 | 1,479,000 | — | — |
| 2022-03-09 | $233.53 | $233.53 | 2,392,000 | — | — |
| 2022-03-08 | $219.90 | $219.90 | 3,011,100 | — | — |
| 2022-03-07 | $224.41 | $224.41 | 4,147,200 | — | — |
| 2022-03-04 | $240.21 | $240.21 | 2,640,100 | — | — |
| 2022-03-03 | $245.37 | $245.37 | 2,213,400 | — | — |
| 2022-03-02 | $248.39 | $248.39 | 4,024,400 | — | — |
| 2022-03-01 | $240.33 | $240.33 | 6,644,200 | — | — |
| 2022-02-28 | $229.05 | $229.05 | 3,994,400 | — | — |
| 2022-02-25 | $225.23 | $225.23 | 2,646,900 | — | — |
| 2022-02-24 | $222.36 | $222.36 | 2,630,800 | — | — |
| 2022-02-23 | $213.01 | $213.01 | 1,860,400 | — | — |
| 2022-02-22 | $218.09 | $218.09 | 3,633,400 | — | — |
| 2022-02-18 | $214.47 | $214.47 | 2,326,600 | — | — |
| 2022-02-17 | $216.71 | $216.71 | 2,740,200 | — | — |
| 2022-02-16 | $228.31 | $228.31 | 2,450,200 | — | — |
| 2022-02-15 | $235.46 | $235.46 | 1,828,800 | — | — |
| 2022-02-14 | $232.98 | $232.98 | 1,731,800 | — | — |
| 2022-02-11 | $232.77 | $232.77 | 1,407,500 | — | — |
| 2022-02-10 | $239.64 | $239.64 | 1,385,500 | — | — |
| 2022-02-09 | $243.45 | $243.45 | 1,694,400 | — | — |
| 2022-02-08 | $238.51 | $238.51 | 1,543,800 | — | — |
| 2022-02-07 | $236.45 | $236.45 | 1,551,500 | — | — |
| 2022-02-04 | $236.79 | $236.79 | 1,738,000 | — | — |
| 2022-02-03 | $233.02 | $233.02 | 2,795,300 | — | — |
| 2022-02-02 | $242.85 | $242.85 | 3,112,200 | — | — |
| 2022-02-01 | $252.74 | $252.74 | 1,916,800 | — | — |
| 2022-01-31 | $253.01 | $253.01 | 3,089,900 | — | — |
| 2022-01-28 | $238.18 | $238.18 | 2,441,600 | — | — |
| 2022-01-27 | $226.18 | $226.18 | 2,157,500 | — | — |
| 2022-01-26 | $225.04 | $225.04 | 4,879,500 | — | — |
| 2022-01-25 | $236.11 | $236.11 | 2,640,500 | — | — |
| 2022-01-24 | $247.63 | $247.63 | 2,865,300 | — | — |
| 2022-01-21 | $245.69 | $245.69 | 1,953,000 | — | — |
| 2022-01-20 | $251.77 | $251.77 | 1,817,300 | — | — |
| 2022-01-19 | $249.46 | $249.46 | 1,444,800 | — | — |
| 2022-01-18 | $245.86 | $245.86 | 2,293,600 | — | — |
| 2022-01-14 | $254.31 | $254.31 | 2,200,400 | — | — |
| 2022-01-13 | $249.41 | $249.41 | 1,773,000 | — | — |
| 2022-01-12 | $257.96 | $257.96 | 1,876,500 | — | — |
| 2022-01-11 | $255.72 | $255.72 | 2,406,400 | — | — |
| 2022-01-10 | $252.31 | $252.31 | 2,077,400 | — | — |
| 2022-01-07 | $250.24 | $250.24 | 1,176,100 | — | — |
| 2022-01-06 | $250.63 | $250.63 | 2,943,900 | — | — |
| 2022-01-05 | $248.26 | $248.26 | 2,955,200 | — | — |
| 2022-01-04 | $253.06 | $253.06 | 5,095,000 | — | — |
| 2022-01-03 | $263.72 | $263.72 | 2,839,500 | — | — |