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
- 2018-03-16 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 | $111.90 | $111.90 | 1,556,400 | — | — |
| 2022-12-29 | $111.87 | $111.87 | 1,773,600 | — | — |
| 2022-12-28 | $107.86 | $107.86 | 1,749,200 | — | — |
| 2022-12-27 | $107.57 | $107.57 | 1,689,200 | — | — |
| 2022-12-23 | $108.78 | $108.78 | 1,467,700 | — | — |
| 2022-12-22 | $109.36 | $109.36 | 1,859,400 | — | — |
| 2022-12-21 | $112.77 | $112.77 | 2,337,300 | — | — |
| 2022-12-20 | $113.54 | $113.54 | 1,692,700 | — | — |
| 2022-12-19 | $112.27 | $112.27 | 2,202,900 | — | — |
| 2022-12-16 | $114.21 | $114.21 | 3,000,200 | — | — |
| 2022-12-15 | $117.17 | $117.17 | 2,578,400 | — | — |
| 2022-12-14 | $123.14 | $123.14 | 1,959,300 | — | — |
| 2022-12-13 | $123.76 | $123.76 | 2,602,300 | — | — |
| 2022-12-12 | $121.24 | $121.24 | 1,957,000 | — | — |
| 2022-12-09 | $117.21 | $117.21 | 1,678,800 | — | — |
| 2022-12-08 | $119.53 | $119.53 | 2,577,300 | — | — |
| 2022-12-07 | $114.24 | $114.24 | 3,162,600 | — | — |
| 2022-12-06 | $115.97 | $115.97 | 3,230,700 | — | — |
| 2022-12-05 | $120.79 | $120.79 | 4,946,600 | — | — |
| 2022-12-02 | $128.99 | $128.99 | 9,665,100 | — | — |
| 2022-12-01 | $144.50 | $144.50 | 7,077,700 | — | — |
| 2022-11-30 | $133.45 | $133.45 | 5,204,100 | — | — |
| 2022-11-29 | $134.85 | $134.85 | 1,906,300 | — | — |
| 2022-11-28 | $136.72 | $136.72 | 1,515,000 | — | — |
| 2022-11-25 | $138.75 | $138.75 | 603,300 | — | — |
| 2022-11-23 | $140.08 | $140.08 | 1,349,400 | — | — |
| 2022-11-22 | $136.76 | $136.76 | 1,203,000 | — | — |
| 2022-11-21 | $135.92 | $135.92 | 1,242,000 | — | — |
| 2022-11-18 | $138.73 | $138.73 | 1,736,500 | — | — |
| 2022-11-17 | $136.75 | $136.75 | 1,751,500 | — | — |
| 2022-11-16 | $140.35 | $140.35 | 1,545,200 | — | — |
| 2022-11-15 | $147.26 | $147.26 | 3,075,400 | — | — |
| 2022-11-14 | $136.85 | $136.85 | 2,066,400 | — | — |
| 2022-11-11 | $142.19 | $142.19 | 2,900,100 | — | — |
| 2022-11-10 | $133.12 | $133.12 | 3,476,900 | — | — |
| 2022-11-09 | $116.25 | $116.25 | 2,388,200 | — | — |
| 2022-11-08 | $119.93 | $119.93 | 2,239,500 | — | — |
| 2022-11-07 | $117.36 | $117.36 | 3,390,600 | — | — |
| 2022-11-04 | $121.00 | $121.00 | 4,324,200 | — | — |
| 2022-11-03 | $131.07 | $131.07 | 3,009,800 | — | — |
| 2022-11-02 | $138.09 | $138.09 | 2,763,200 | — | — |
| 2022-11-01 | $150.39 | $150.39 | 1,935,900 | — | — |
| 2022-10-31 | $154.10 | $154.10 | 1,125,300 | — | — |
| 2022-10-28 | $153.96 | $153.96 | 1,230,000 | — | — |
| 2022-10-27 | $153.77 | $153.77 | 1,447,800 | — | — |
| 2022-10-26 | $151.03 | $151.03 | 1,865,900 | — | — |
| 2022-10-25 | $157.09 | $157.09 | 1,928,300 | — | — |
| 2022-10-24 | $148.67 | $148.67 | 1,375,200 | — | — |
| 2022-10-21 | $150.48 | $150.48 | 2,140,900 | — | — |
| 2022-10-20 | $150.23 | $150.23 | 1,709,500 | — | — |
| 2022-10-19 | $148.77 | $148.77 | 1,594,500 | — | — |
| 2022-10-18 | $149.69 | $149.69 | 2,059,400 | — | — |
| 2022-10-17 | $145.28 | $145.28 | 2,595,000 | — | — |
| 2022-10-14 | $135.31 | $135.31 | 2,982,700 | — | — |
| 2022-10-13 | $145.13 | $145.13 | 3,135,200 | — | — |
| 2022-10-12 | $147.63 | $147.63 | 2,369,200 | — | — |
| 2022-10-11 | $148.73 | $148.73 | 4,441,300 | — | — |
| 2022-10-10 | $157.18 | $157.18 | 3,376,600 | — | — |
| 2022-10-07 | $170.09 | $170.09 | 2,536,100 | — | — |
| 2022-10-06 | $182.92 | $182.92 | 2,059,900 | — | — |
| 2022-10-05 | $180.15 | $180.15 | 1,552,500 | — | — |
| 2022-10-04 | $176.00 | $176.00 | 1,683,700 | — | — |
| 2022-10-03 | $170.51 | $170.51 | 2,364,300 | — | — |
| 2022-09-30 | $164.37 | $164.37 | 1,339,200 | — | — |
| 2022-09-29 | $165.89 | $165.89 | 1,422,800 | — | — |
| 2022-09-28 | $168.78 | $168.78 | 1,723,100 | — | — |
| 2022-09-27 | $163.21 | $163.21 | 1,718,300 | — | — |
| 2022-09-26 | $159.76 | $159.76 | 1,628,700 | — | — |
| 2022-09-23 | $158.69 | $158.69 | 1,987,900 | — | — |
| 2022-09-22 | $162.56 | $162.56 | 2,068,700 | — | — |
| 2022-09-21 | $171.88 | $171.88 | 1,901,800 | — | — |
| 2022-09-20 | $172.68 | $172.68 | 2,170,400 | — | — |
| 2022-09-19 | $174.57 | $174.57 | 2,591,700 | — | — |
| 2022-09-16 | $169.49 | $169.49 | 6,490,200 | — | — |
| 2022-09-15 | $175.99 | $175.99 | 2,584,000 | — | — |
| 2022-09-14 | $182.98 | $182.98 | 2,408,900 | — | — |
| 2022-09-13 | $181.22 | $181.22 | 4,251,900 | — | — |
| 2022-09-12 | $193.60 | $193.60 | 5,398,500 | — | — |
| 2022-09-09 | $188.00 | $188.00 | 11,398,000 | — | — |
| 2022-09-08 | $154.25 | $154.25 | 4,145,100 | — | — |
| 2022-09-07 | $147.71 | $147.71 | 2,254,300 | — | — |
| 2022-09-06 | $145.03 | $145.03 | 1,840,500 | — | — |
| 2022-09-02 | $145.12 | $145.12 | 1,982,100 | — | — |
| 2022-09-01 | $145.57 | $145.57 | 2,846,900 | — | — |
| 2022-08-31 | $159.24 | $159.24 | 1,792,400 | — | — |
| 2022-08-30 | $160.88 | $160.88 | 1,778,100 | — | — |
| 2022-08-29 | $158.53 | $158.53 | 1,215,600 | — | — |
| 2022-08-26 | $161.19 | $161.19 | 1,983,700 | — | — |
| 2022-08-25 | $167.72 | $167.72 | 1,657,800 | — | — |
| 2022-08-24 | $165.65 | $165.65 | 1,153,200 | — | — |
| 2022-08-23 | $165.35 | $165.35 | 2,384,700 | — | — |
| 2022-08-22 | $163.00 | $163.00 | 1,771,800 | — | — |
| 2022-08-19 | $166.22 | $166.22 | 2,554,700 | — | — |
| 2022-08-18 | $175.31 | $175.31 | 1,141,000 | — | — |
| 2022-08-17 | $174.35 | $174.35 | 1,583,500 | — | — |
| 2022-08-16 | $178.60 | $178.60 | 1,512,700 | — | — |
| 2022-08-15 | $181.71 | $181.71 | 1,131,400 | — | — |
| 2022-08-12 | $182.64 | $182.64 | 1,667,700 | — | — |
| 2022-08-11 | $178.71 | $178.71 | 2,574,800 | — | — |
| 2022-08-10 | $180.41 | $180.41 | 3,303,200 | — | — |
| 2022-08-09 | $163.41 | $163.41 | 1,072,000 | — | — |
| 2022-08-08 | $168.15 | $168.15 | 2,234,000 | — | — |
| 2022-08-05 | $163.42 | $163.42 | 1,632,800 | — | — |
| 2022-08-04 | $161.99 | $161.99 | 2,942,400 | — | — |
| 2022-08-03 | $165.29 | $165.29 | 2,057,300 | — | — |
| 2022-08-02 | $157.78 | $157.78 | 1,825,700 | — | — |
| 2022-08-01 | $153.50 | $153.50 | 1,723,000 | — | — |
| 2022-07-29 | $155.06 | $155.06 | 1,624,100 | — | — |
| 2022-07-28 | $153.06 | $153.06 | 2,279,100 | — | — |
| 2022-07-27 | $148.71 | $148.71 | 2,139,900 | — | — |
| 2022-07-26 | $141.95 | $141.95 | 3,747,800 | — | — |
| 2022-07-25 | $156.09 | $156.09 | 1,265,800 | — | — |
| 2022-07-22 | $159.93 | $159.93 | 1,057,900 | — | — |
| 2022-07-21 | $164.64 | $164.64 | 1,321,300 | — | — |
| 2022-07-20 | $162.95 | $162.95 | 1,990,400 | — | — |
| 2022-07-19 | $155.84 | $155.84 | 1,325,600 | — | — |
| 2022-07-18 | $150.82 | $150.82 | 2,301,300 | — | — |
| 2022-07-15 | $149.32 | $149.32 | 1,600,900 | — | — |
| 2022-07-14 | $146.06 | $146.06 | 1,701,300 | — | — |
| 2022-07-13 | $148.95 | $148.95 | 1,562,200 | — | — |
| 2022-07-12 | $150.92 | $150.92 | 3,581,600 | — | — |
| 2022-07-11 | $162.42 | $162.42 | 1,726,700 | — | — |
| 2022-07-08 | $166.89 | $166.89 | 1,473,900 | — | — |
| 2022-07-07 | $167.43 | $167.43 | 1,876,200 | — | — |
| 2022-07-06 | $163.75 | $163.75 | 1,502,600 | — | — |
| 2022-07-05 | $166.31 | $166.31 | 2,763,800 | — | — |
| 2022-07-01 | $155.37 | $155.37 | 1,838,700 | — | — |
| 2022-06-30 | $149.51 | $149.51 | 2,472,400 | — | — |
| 2022-06-29 | $154.95 | $154.95 | 1,796,800 | — | — |
| 2022-06-28 | $154.92 | $154.92 | 2,141,100 | — | — |
| 2022-06-27 | $164.23 | $164.23 | 1,896,400 | — | — |
| 2022-06-24 | $170.82 | $170.82 | 3,083,000 | — | — |
| 2022-06-23 | $162.76 | $162.76 | 3,006,500 | — | — |
| 2022-06-22 | $149.11 | $149.11 | 2,191,700 | — | — |
| 2022-06-21 | $150.25 | $150.25 | 2,091,700 | — | — |
| 2022-06-17 | $144.22 | $144.22 | 3,506,000 | — | — |
| 2022-06-16 | $136.03 | $136.03 | 2,679,500 | — | — |
| 2022-06-15 | $148.25 | $148.25 | 1,427,400 | — | — |
| 2022-06-14 | $142.11 | $142.11 | 1,545,700 | — | — |
| 2022-06-13 | $140.98 | $140.98 | 2,306,800 | — | — |
| 2022-06-10 | $153.61 | $153.61 | 2,228,200 | — | — |
| 2022-06-09 | $160.42 | $160.42 | 1,968,800 | — | — |
| 2022-06-08 | $165.57 | $165.57 | 2,280,900 | — | — |
| 2022-06-07 | $162.81 | $162.81 | 1,613,900 | — | — |
| 2022-06-06 | $158.57 | $158.57 | 2,028,200 | — | — |
| 2022-06-03 | $156.93 | $156.93 | 2,420,000 | — | — |
| 2022-06-02 | $160.84 | $160.84 | 3,603,900 | — | — |
| 2022-06-01 | $148.94 | $148.94 | 2,213,000 | — | — |
| 2022-05-31 | $153.09 | $153.09 | 3,645,300 | — | — |
| 2022-05-27 | $160.00 | $160.00 | 6,763,600 | — | — |
| 2022-05-26 | $142.13 | $142.13 | 5,940,400 | — | — |
| 2022-05-25 | $132.58 | $132.58 | 2,476,000 | — | — |
| 2022-05-24 | $127.81 | $127.81 | 2,539,000 | — | — |
| 2022-05-23 | $138.17 | $138.17 | 2,635,400 | — | — |
| 2022-05-20 | $136.89 | $136.89 | 3,807,000 | — | — |
| 2022-05-19 | $132.30 | $132.30 | 3,104,100 | — | — |
| 2022-05-18 | $128.09 | $128.09 | 3,788,200 | — | — |
| 2022-05-17 | $141.78 | $141.78 | 2,824,000 | — | — |
| 2022-05-16 | $140.08 | $140.08 | 2,391,100 | — | — |
| 2022-05-13 | $153.23 | $153.23 | 3,011,000 | — | — |
| 2022-05-12 | $137.63 | $137.63 | 4,260,100 | — | — |
| 2022-05-11 | $136.57 | $136.57 | 3,949,500 | — | — |
| 2022-05-10 | $150.29 | $150.29 | 3,626,400 | — | — |
| 2022-05-09 | $153.09 | $153.09 | 4,232,700 | — | — |
| 2022-05-06 | $172.94 | $172.94 | 3,173,000 | — | — |
| 2022-05-05 | $190.41 | $190.41 | 2,497,200 | — | — |
| 2022-05-04 | $208.93 | $208.93 | 2,252,500 | — | — |
| 2022-05-03 | $204.70 | $204.70 | 1,263,000 | — | — |
| 2022-05-02 | $208.23 | $208.23 | 1,267,000 | — | — |
| 2022-04-29 | $202.74 | $202.74 | 1,912,600 | — | — |
| 2022-04-28 | $213.59 | $213.59 | 1,555,800 | — | — |
| 2022-04-27 | $204.76 | $204.76 | 1,461,900 | — | — |
| 2022-04-26 | $207.31 | $207.31 | 1,620,600 | — | — |
| 2022-04-25 | $216.79 | $216.79 | 1,836,700 | — | — |
| 2022-04-22 | $206.47 | $206.47 | 1,517,200 | — | — |
| 2022-04-21 | $211.47 | $211.47 | 1,958,400 | — | — |
| 2022-04-20 | $221.71 | $221.71 | 1,179,400 | — | — |
| 2022-04-19 | $228.79 | $228.79 | 1,143,400 | — | — |
| 2022-04-18 | $223.57 | $223.57 | 1,617,700 | — | — |
| 2022-04-14 | $230.84 | $230.84 | 1,729,700 | — | — |
| 2022-04-13 | $241.23 | $241.23 | 3,102,600 | — | — |
| 2022-04-12 | $223.00 | $223.00 | 2,014,300 | — | — |
| 2022-04-11 | $224.32 | $224.32 | 1,643,200 | — | — |
| 2022-04-08 | $226.79 | $226.79 | 1,271,500 | — | — |
| 2022-04-07 | $231.96 | $231.96 | 2,768,500 | — | — |
| 2022-04-06 | $226.07 | $226.07 | 2,143,700 | — | — |
| 2022-04-05 | $238.61 | $238.61 | 2,509,300 | — | — |
| 2022-04-04 | $252.11 | $252.11 | 1,279,700 | — | — |
| 2022-04-01 | $246.21 | $246.21 | 2,174,100 | — | — |
| 2022-03-31 | $241.28 | $241.28 | 1,705,300 | — | — |
| 2022-03-30 | $239.90 | $239.90 | 1,226,600 | — | — |
| 2022-03-29 | $243.99 | $243.99 | 1,878,600 | — | — |
| 2022-03-28 | $237.93 | $237.93 | 2,227,200 | — | — |
| 2022-03-25 | $230.32 | $230.32 | 1,899,300 | — | — |
| 2022-03-24 | $235.79 | $235.79 | 1,624,900 | — | — |
| 2022-03-23 | $233.38 | $233.38 | 1,880,100 | — | — |
| 2022-03-22 | $232.39 | $232.39 | 2,641,700 | — | — |
| 2022-03-21 | $220.86 | $220.86 | 2,374,100 | — | — |
| 2022-03-18 | $222.71 | $222.71 | 5,406,800 | — | — |
| 2022-03-17 | $214.83 | $214.83 | 1,865,900 | — | — |
| 2022-03-16 | $207.03 | $207.03 | 3,084,200 | — | — |
| 2022-03-15 | $196.61 | $196.61 | 2,215,800 | — | — |
| 2022-03-14 | $189.53 | $189.53 | 2,968,400 | — | — |
| 2022-03-11 | $201.14 | $201.14 | 1,893,600 | — | — |
| 2022-03-10 | $208.41 | $208.41 | 2,305,100 | — | — |
| 2022-03-09 | $212.35 | $212.35 | 3,050,600 | — | — |
| 2022-03-08 | $198.63 | $198.63 | 4,389,600 | — | — |
| 2022-03-07 | $204.37 | $204.37 | 4,379,300 | — | — |
| 2022-03-04 | $225.50 | $225.50 | 3,613,100 | — | — |
| 2022-03-03 | $242.03 | $242.03 | 2,799,400 | — | — |
| 2022-03-02 | $254.41 | $254.41 | 2,968,400 | — | — |
| 2022-03-01 | $247.83 | $247.83 | 5,707,900 | — | — |
| 2022-02-28 | $239.15 | $239.15 | 6,713,600 | — | — |
| 2022-02-25 | $221.85 | $221.85 | 12,093,100 | — | — |
| 2022-02-24 | $263.38 | $263.38 | 6,517,500 | — | — |
| 2022-02-23 | $239.40 | $239.40 | 3,024,600 | — | — |
| 2022-02-22 | $254.81 | $254.81 | 1,680,800 | — | — |
| 2022-02-18 | $255.22 | $255.22 | 2,221,200 | — | — |
| 2022-02-17 | $261.94 | $261.94 | 2,325,200 | — | — |
| 2022-02-16 | $280.87 | $280.87 | 1,863,100 | — | — |
| 2022-02-15 | $285.82 | $285.82 | 2,136,500 | — | — |
| 2022-02-14 | $274.43 | $274.43 | 2,134,300 | — | — |
| 2022-02-11 | $273.00 | $273.00 | 2,015,000 | — | — |
| 2022-02-10 | $284.10 | $284.10 | 2,104,400 | — | — |
| 2022-02-09 | $280.85 | $280.85 | 2,173,400 | — | — |
| 2022-02-08 | $270.71 | $270.71 | 2,017,500 | — | — |
| 2022-02-07 | $262.92 | $262.92 | 1,557,700 | — | — |
| 2022-02-04 | $258.98 | $258.98 | 2,010,000 | — | — |
| 2022-02-03 | $245.02 | $245.02 | 1,835,200 | — | — |
| 2022-02-02 | $257.50 | $257.50 | 1,791,900 | — | — |
| 2022-02-01 | $261.09 | $261.09 | 1,959,900 | — | — |
| 2022-01-31 | $257.11 | $257.11 | 2,759,500 | — | — |
| 2022-01-28 | $238.70 | $238.70 | 2,803,900 | — | — |
| 2022-01-27 | $223.08 | $223.08 | 2,697,200 | — | — |
| 2022-01-26 | $226.85 | $226.85 | 3,335,900 | — | — |
| 2022-01-25 | $228.88 | $228.88 | 3,005,500 | — | — |
| 2022-01-24 | $243.20 | $243.20 | 4,143,300 | — | — |
| 2022-01-21 | $241.94 | $241.94 | 2,761,500 | — | — |
| 2022-01-20 | $250.67 | $250.67 | 2,179,000 | — | — |
| 2022-01-19 | $253.11 | $253.11 | 2,433,700 | — | — |
| 2022-01-18 | $259.20 | $259.20 | 3,172,400 | — | — |
| 2022-01-14 | $254.74 | $254.74 | 2,071,300 | — | — |
| 2022-01-13 | $250.47 | $250.47 | 3,137,300 | — | — |
| 2022-01-12 | $273.98 | $273.98 | 1,881,000 | — | — |
| 2022-01-11 | $277.53 | $277.53 | 1,517,900 | — | — |
| 2022-01-10 | $275.65 | $275.65 | 4,333,300 | — | — |
| 2022-01-07 | $261.53 | $261.53 | 1,696,000 | — | — |
| 2022-01-06 | $260.21 | $260.21 | 2,439,600 | — | — |
| 2022-01-05 | $262.33 | $262.33 | 3,437,700 | — | — |
| 2022-01-04 | $281.58 | $281.58 | 3,827,700 | — | — |
| 2022-01-03 | $301.83 | $301.83 | 2,576,000 | — | — |