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
- 2013-02-01 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 | $146.55 | $156.96 | 1,249,500 | — | — |
| 2022-12-29 | $148.15 | $158.68 | 1,298,900 | — | — |
| 2022-12-28 | $143.83 | $154.05 | 1,443,900 | — | — |
| 2022-12-27 | $145.30 | $155.62 | 957,900 | — | — |
| 2022-12-23 | $145.76 | $156.12 | 1,017,900 | — | — |
| 2022-12-22 | $145.03 | $155.33 | 1,541,800 | — | — |
| 2022-12-21 | $144.92 | $155.22 | 1,647,500 | — | — |
| 2022-12-20 | $142.47 | $152.59 | 2,045,900 | — | — |
| 2022-12-19 | $143.19 | $153.36 | 1,833,700 | — | — |
| 2022-12-16 | $144.46 | $154.72 | 5,216,000 | — | — |
| 2022-12-15 | $148.71 | $159.28 | 1,947,400 | — | — |
| 2022-12-14 | $151.78 | $162.56 | 2,182,000 | — | — |
| 2022-12-13 | $154.97 | $165.98 | 3,655,900 | — | — |
| 2022-12-12 | $152.86 | $163.72 | 1,851,800 | — | — |
| 2022-12-09 | $153.39 | $164.29 | 3,274,900 | — | — |
| 2022-12-08 | $153.68 | $164.60 | 2,267,500 | — | — |
| 2022-12-07 | $150.25 | $160.92 | 2,444,100 | — | — |
| 2022-12-06 | $153.05 | $163.92 | 1,964,800 | — | — |
| 2022-12-05 | $155.33 | $166.37 | 2,087,400 | — | — |
| 2022-12-02 | $157.42 | $168.60 | 1,946,100 | — | — |
| 2022-12-01 | $156.64 | $167.77 | 2,367,800 | — | — |
| 2022-11-30 | $154.14 | $165.09 | 4,194,100 | — | — |
| 2022-11-29 | $147.85 | $158.35 | 1,767,100 | — | — |
| 2022-11-28 | $148.13 | $158.65 | 1,633,300 | — | — |
| 2022-11-25 | $150.10 | $160.76 | 889,500 | — | — |
| 2022-11-23 | $150.47 | $161.16 | 1,445,900 | — | — |
| 2022-11-22 | $148.63 | $159.19 | 1,628,500 | — | — |
| 2022-11-21 | $147.33 | $157.80 | 1,998,900 | — | — |
| 2022-11-18 | $145.64 | $155.99 | 2,410,500 | — | — |
| 2022-11-17 | $143.60 | $153.80 | 2,816,800 | — | — |
| 2022-11-16 | $148.28 | $158.81 | 2,358,500 | — | — |
| 2022-11-15 | $149.82 | $160.46 | 2,916,100 | — | — |
| 2022-11-14 | $146.45 | $156.85 | 2,492,800 | — | — |
| 2022-11-11 | $148.55 | $159.10 | 4,129,600 | — | — |
| 2022-11-10 | $142.61 | $152.74 | 4,381,500 | — | — |
| 2022-11-09 | $133.17 | $142.63 | 3,186,200 | — | — |
| 2022-11-08 | $136.21 | $145.89 | 2,552,400 | — | — |
| 2022-11-07 | $137.86 | $147.65 | 3,940,800 | — | — |
| 2022-11-04 | $133.67 | $143.17 | 4,314,500 | — | — |
| 2022-11-03 | $131.14 | $140.46 | 8,065,500 | — | — |
| 2022-11-02 | $147.36 | $157.83 | 2,638,300 | — | — |
| 2022-11-01 | $152.72 | $163.57 | 2,286,200 | — | — |
| 2022-10-31 | $150.78 | $161.49 | 1,899,000 | — | — |
| 2022-10-28 | $153.28 | $163.82 | 1,615,500 | — | — |
| 2022-10-27 | $151.14 | $161.53 | 2,343,700 | — | — |
| 2022-10-26 | $151.67 | $162.10 | 2,162,300 | — | — |
| 2022-10-25 | $152.30 | $162.77 | 2,065,600 | — | — |
| 2022-10-24 | $149.37 | $159.64 | 1,356,600 | — | — |
| 2022-10-21 | $147.21 | $157.33 | 2,354,100 | — | — |
| 2022-10-20 | $144.43 | $154.36 | 2,327,200 | — | — |
| 2022-10-19 | $148.13 | $158.32 | 1,983,700 | — | — |
| 2022-10-18 | $150.42 | $160.77 | 2,783,100 | — | — |
| 2022-10-17 | $149.79 | $160.09 | 2,180,400 | — | — |
| 2022-10-14 | $145.40 | $155.40 | 2,625,400 | — | — |
| 2022-10-13 | $148.64 | $158.86 | 1,478,200 | — | — |
| 2022-10-12 | $145.86 | $155.89 | 1,474,200 | — | — |
| 2022-10-11 | $146.25 | $156.31 | 1,583,400 | — | — |
| 2022-10-10 | $145.78 | $155.81 | 1,569,000 | — | — |
| 2022-10-07 | $147.37 | $157.51 | 2,022,600 | — | — |
| 2022-10-06 | $152.59 | $163.08 | 1,324,100 | — | — |
| 2022-10-05 | $154.59 | $165.22 | 1,260,200 | — | — |
| 2022-10-04 | $154.75 | $165.39 | 1,676,300 | — | — |
| 2022-10-03 | $151.35 | $161.76 | 1,580,200 | — | — |
| 2022-09-30 | $148.29 | $158.49 | 2,437,200 | — | — |
| 2022-09-29 | $150.95 | $161.33 | 1,642,000 | — | — |
| 2022-09-28 | $152.26 | $162.73 | 2,079,200 | — | — |
| 2022-09-27 | $149.40 | $159.68 | 1,930,900 | — | — |
| 2022-09-26 | $148.60 | $158.82 | 1,631,100 | — | — |
| 2022-09-23 | $150.05 | $160.37 | 1,626,200 | — | — |
| 2022-09-22 | $149.46 | $159.74 | 1,937,300 | — | — |
| 2022-09-21 | $151.24 | $161.64 | 1,554,900 | — | — |
| 2022-09-20 | $152.94 | $163.46 | 1,991,000 | — | — |
| 2022-09-19 | $157.19 | $168.00 | 1,616,100 | — | — |
| 2022-09-16 | $157.30 | $168.12 | 2,699,000 | — | — |
| 2022-09-15 | $159.18 | $170.13 | 1,641,600 | — | — |
| 2022-09-14 | $160.23 | $171.25 | 1,785,400 | — | — |
| 2022-09-13 | $160.99 | $172.06 | 2,264,400 | — | — |
| 2022-09-12 | $166.35 | $177.79 | 2,129,400 | — | — |
| 2022-09-09 | $164.31 | $175.61 | 2,453,100 | — | — |
| 2022-09-08 | $158.49 | $169.39 | 3,039,700 | — | — |
| 2022-09-07 | $160.40 | $171.43 | 1,506,400 | — | — |
| 2022-09-06 | $156.84 | $167.63 | 1,692,000 | — | — |
| 2022-09-02 | $156.98 | $167.78 | 1,529,500 | — | — |
| 2022-09-01 | $159.41 | $170.37 | 1,839,400 | — | — |
| 2022-08-31 | $156.53 | $167.30 | 2,149,000 | — | — |
| 2022-08-30 | $157.08 | $167.88 | 1,918,800 | — | — |
| 2022-08-29 | $157.87 | $168.73 | 1,236,900 | — | — |
| 2022-08-26 | $159.89 | $170.89 | 1,468,000 | — | — |
| 2022-08-25 | $165.53 | $176.91 | 1,088,800 | — | — |
| 2022-08-24 | $162.63 | $173.82 | 1,206,400 | — | — |
| 2022-08-23 | $162.42 | $173.59 | 1,320,300 | — | — |
| 2022-08-22 | $165.04 | $176.39 | 1,606,800 | — | — |
| 2022-08-19 | $169.52 | $181.18 | 1,223,200 | — | — |
| 2022-08-18 | $170.17 | $181.87 | 1,297,900 | — | — |
| 2022-08-17 | $172.46 | $184.32 | 1,367,200 | — | — |
| 2022-08-16 | $171.79 | $183.61 | 2,210,700 | — | — |
| 2022-08-15 | $174.45 | $186.45 | 1,243,600 | — | — |
| 2022-08-12 | $175.67 | $187.75 | 1,185,200 | — | — |
| 2022-08-11 | $173.18 | $185.09 | 1,367,100 | — | — |
| 2022-08-10 | $174.06 | $186.03 | 1,377,100 | — | — |
| 2022-08-09 | $169.55 | $181.21 | 1,415,200 | — | — |
| 2022-08-08 | $174.01 | $185.98 | 1,231,700 | — | — |
| 2022-08-05 | $174.61 | $186.62 | 1,523,500 | — | — |
| 2022-08-04 | $174.31 | $186.30 | 2,390,900 | — | — |
| 2022-08-03 | $180.16 | $192.55 | 1,659,900 | — | — |
| 2022-08-02 | $178.83 | $191.13 | 1,180,200 | — | — |
| 2022-08-01 | $179.74 | $192.10 | 1,243,500 | — | — |
| 2022-07-29 | $182.55 | $195.11 | 1,752,000 | — | — |
| 2022-07-28 | $182.27 | $194.81 | 1,318,400 | — | — |
| 2022-07-27 | $177.47 | $189.68 | 1,312,600 | — | — |
| 2022-07-26 | $176.38 | $188.51 | 1,354,900 | — | — |
| 2022-07-25 | $175.18 | $187.23 | 1,291,300 | — | — |
| 2022-07-22 | $178.18 | $190.43 | 1,224,500 | — | — |
| 2022-07-21 | $180.60 | $193.02 | 1,878,400 | — | — |
| 2022-07-20 | $176.25 | $188.37 | 1,944,300 | — | — |
| 2022-07-19 | $177.42 | $189.27 | 1,838,700 | — | — |
| 2022-07-18 | $171.76 | $183.24 | 1,834,500 | — | — |
| 2022-07-15 | $174.54 | $186.20 | 2,409,300 | — | — |
| 2022-07-14 | $170.79 | $182.20 | 1,570,500 | — | — |
| 2022-07-13 | $167.81 | $179.02 | 2,271,500 | — | — |
| 2022-07-12 | $173.81 | $185.42 | 1,643,000 | — | — |
| 2022-07-11 | $177.04 | $188.87 | 1,008,700 | — | — |
| 2022-07-08 | $177.98 | $189.87 | 1,301,700 | — | — |
| 2022-07-07 | $179.10 | $191.07 | 1,317,300 | — | — |
| 2022-07-06 | $178.50 | $190.43 | 1,883,300 | — | — |
| 2022-07-05 | $174.25 | $185.89 | 1,853,100 | — | — |
| 2022-07-01 | $174.21 | $185.85 | 1,498,400 | — | — |
| 2022-06-30 | $171.89 | $183.38 | 2,220,700 | — | — |
| 2022-06-29 | $173.92 | $185.54 | 1,658,000 | — | — |
| 2022-06-28 | $170.12 | $181.49 | 1,725,800 | — | — |
| 2022-06-27 | $173.60 | $185.20 | 1,378,400 | — | — |
| 2022-06-24 | $174.61 | $186.28 | 3,255,000 | — | — |
| 2022-06-23 | $169.17 | $180.47 | 1,535,600 | — | — |
| 2022-06-22 | $164.21 | $175.18 | 2,137,700 | — | — |
| 2022-06-21 | $162.01 | $172.84 | 2,080,200 | — | — |
| 2022-06-17 | $158.83 | $169.44 | 3,865,100 | — | — |
| 2022-06-16 | $157.39 | $167.91 | 2,003,400 | — | — |
| 2022-06-15 | $158.07 | $168.63 | 1,758,000 | — | — |
| 2022-06-14 | $157.80 | $168.34 | 2,197,000 | — | — |
| 2022-06-13 | $155.97 | $166.39 | 2,285,300 | — | — |
| 2022-06-10 | $161.49 | $172.28 | 1,606,200 | — | — |
| 2022-06-09 | $166.49 | $177.61 | 1,327,300 | — | — |
| 2022-06-08 | $171.29 | $182.74 | 1,310,300 | — | — |
| 2022-06-07 | $173.78 | $185.39 | 1,473,400 | — | — |
| 2022-06-06 | $171.01 | $182.44 | 1,414,900 | — | — |
| 2022-06-03 | $169.01 | $180.30 | 1,208,300 | — | — |
| 2022-06-02 | $172.70 | $184.24 | 1,399,900 | — | — |
| 2022-06-01 | $167.02 | $178.18 | 1,733,600 | — | — |
| 2022-05-31 | $170.93 | $182.35 | 4,268,000 | — | — |
| 2022-05-27 | $172.10 | $183.60 | 2,043,100 | — | — |
| 2022-05-26 | $165.90 | $176.99 | 1,596,300 | — | — |
| 2022-05-25 | $163.03 | $173.92 | 1,735,500 | — | — |
| 2022-05-24 | $163.05 | $173.94 | 1,689,300 | — | — |
| 2022-05-23 | $163.00 | $173.89 | 1,909,600 | — | — |
| 2022-05-20 | $162.56 | $173.42 | 2,467,600 | — | — |
| 2022-05-19 | $158.63 | $169.23 | 2,956,600 | — | — |
| 2022-05-18 | $158.86 | $169.47 | 2,614,000 | — | — |
| 2022-05-17 | $166.43 | $177.55 | 1,871,900 | — | — |
| 2022-05-16 | $165.50 | $176.56 | 2,457,600 | — | — |
| 2022-05-13 | $165.33 | $176.38 | 2,239,300 | — | — |
| 2022-05-12 | $163.08 | $173.98 | 2,396,600 | — | — |
| 2022-05-11 | $159.90 | $170.58 | 3,355,200 | — | — |
| 2022-05-10 | $162.65 | $173.52 | 2,851,900 | — | — |
| 2022-05-09 | $161.81 | $172.62 | 2,984,600 | — | — |
| 2022-05-06 | $169.21 | $180.52 | 3,339,500 | — | — |
| 2022-05-05 | $171.45 | $182.91 | 2,855,200 | — | — |
| 2022-05-04 | $176.86 | $188.68 | 3,747,100 | — | — |
| 2022-05-03 | $175.14 | $186.84 | 2,152,200 | — | — |
| 2022-05-02 | $174.67 | $186.34 | 3,513,000 | — | — |
| 2022-04-29 | $177.25 | $189.09 | 2,251,800 | — | — |
| 2022-04-28 | $181.31 | $193.42 | 2,339,000 | — | — |
| 2022-04-27 | $178.47 | $190.40 | 1,621,200 | — | — |
| 2022-04-26 | $176.97 | $188.79 | 2,449,100 | — | — |
| 2022-04-25 | $180.30 | $192.35 | 2,097,000 | — | — |
| 2022-04-22 | $181.95 | $194.11 | 2,016,700 | — | — |
| 2022-04-21 | $184.72 | $197.06 | 2,179,900 | — | — |
| 2022-04-20 | $187.78 | $200.33 | 2,085,000 | — | — |
| 2022-04-19 | $185.94 | $198.02 | 1,615,300 | — | — |
| 2022-04-18 | $182.81 | $194.68 | 1,857,000 | — | — |
| 2022-04-14 | $187.30 | $199.47 | 1,819,400 | — | — |
| 2022-04-13 | $189.52 | $201.83 | 1,517,800 | — | — |
| 2022-04-12 | $187.91 | $200.12 | 1,746,500 | — | — |
| 2022-04-11 | $192.50 | $205.00 | 2,252,200 | — | — |
| 2022-04-08 | $200.09 | $213.09 | 2,455,500 | — | — |
| 2022-04-07 | $197.93 | $210.79 | 2,781,400 | — | — |
| 2022-04-06 | $191.38 | $203.81 | 2,843,500 | — | — |
| 2022-04-05 | $188.40 | $200.64 | 2,059,300 | — | — |
| 2022-04-04 | $188.74 | $201.00 | 2,603,600 | — | — |
| 2022-04-01 | $191.11 | $203.52 | 1,831,400 | — | — |
| 2022-03-31 | $188.59 | $200.84 | 2,477,600 | — | — |
| 2022-03-30 | $191.32 | $203.75 | 2,612,700 | — | — |
| 2022-03-29 | $192.28 | $204.77 | 2,557,400 | — | — |
| 2022-03-28 | $189.37 | $201.67 | 2,995,800 | — | — |
| 2022-03-25 | $189.43 | $201.73 | 2,363,100 | — | — |
| 2022-03-24 | $189.57 | $201.88 | 3,445,900 | — | — |
| 2022-03-23 | $191.23 | $203.65 | 2,115,200 | — | — |
| 2022-03-22 | $196.88 | $209.67 | 2,374,700 | — | — |
| 2022-03-21 | $194.71 | $207.36 | 1,891,000 | — | — |
| 2022-03-18 | $195.90 | $208.62 | 2,613,700 | — | — |
| 2022-03-17 | $193.68 | $206.26 | 2,199,700 | — | — |
| 2022-03-16 | $191.92 | $204.39 | 2,064,000 | — | — |
| 2022-03-15 | $189.11 | $201.39 | 1,261,600 | — | — |
| 2022-03-14 | $184.66 | $196.65 | 2,044,800 | — | — |
| 2022-03-11 | $185.29 | $197.33 | 1,589,700 | — | — |
| 2022-03-10 | $189.22 | $201.51 | 1,995,100 | — | — |
| 2022-03-09 | $189.58 | $201.89 | 2,630,400 | — | — |
| 2022-03-08 | $181.39 | $193.17 | 2,414,400 | — | — |
| 2022-03-07 | $188.09 | $200.31 | 1,825,000 | — | — |
| 2022-03-04 | $196.84 | $209.63 | 1,467,800 | — | — |
| 2022-03-03 | $195.87 | $208.59 | 1,052,200 | — | — |
| 2022-03-02 | $196.07 | $208.81 | 1,355,300 | — | — |
| 2022-03-01 | $192.54 | $205.05 | 1,669,100 | — | — |
| 2022-02-28 | $193.65 | $206.23 | 2,220,200 | — | — |
| 2022-02-25 | $194.71 | $207.36 | 1,742,600 | — | — |
| 2022-02-24 | $190.95 | $203.35 | 2,903,200 | — | — |
| 2022-02-23 | $187.06 | $199.21 | 2,070,600 | — | — |
| 2022-02-22 | $190.10 | $202.45 | 2,347,300 | — | — |
| 2022-02-18 | $191.32 | $203.75 | 2,558,900 | — | — |
| 2022-02-17 | $193.07 | $205.61 | 2,435,500 | — | — |
| 2022-02-16 | $195.09 | $207.76 | 2,916,900 | — | — |
| 2022-02-15 | $197.76 | $210.61 | 3,618,400 | — | — |
| 2022-02-14 | $196.43 | $209.19 | 3,381,900 | — | — |
| 2022-02-11 | $198.87 | $211.79 | 3,714,600 | — | — |
| 2022-02-10 | $199.37 | $212.32 | 2,809,000 | — | — |
| 2022-02-09 | $202.29 | $215.43 | 2,026,900 | — | — |
| 2022-02-08 | $201.30 | $214.38 | 2,880,500 | — | — |
| 2022-02-07 | $200.32 | $213.33 | 3,303,900 | — | — |
| 2022-02-04 | $199.54 | $212.50 | 1,919,800 | — | — |
| 2022-02-03 | $200.92 | $213.97 | 1,734,500 | — | — |
| 2022-02-02 | $202.17 | $215.30 | 2,494,300 | — | — |
| 2022-02-01 | $198.87 | $211.79 | 2,143,200 | — | — |
| 2022-01-31 | $199.79 | $212.77 | 2,591,500 | — | — |
| 2022-01-28 | $195.30 | $207.99 | 2,963,800 | — | — |
| 2022-01-27 | $187.66 | $199.85 | 4,606,200 | — | — |
| 2022-01-26 | $189.84 | $202.17 | 4,532,700 | — | — |
| 2022-01-25 | $195.25 | $207.93 | 2,673,200 | — | — |
| 2022-01-24 | $200.07 | $213.07 | 4,093,400 | — | — |
| 2022-01-21 | $200.33 | $213.34 | 2,633,000 | — | — |
| 2022-01-20 | $201.96 | $215.08 | 2,844,200 | — | — |
| 2022-01-19 | $200.58 | $213.61 | 2,159,600 | — | — |
| 2022-01-18 | $202.70 | $215.52 | 2,433,800 | — | — |
| 2022-01-14 | $206.18 | $219.22 | 2,209,100 | — | — |
| 2022-01-13 | $207.00 | $220.09 | 2,347,400 | — | — |
| 2022-01-12 | $212.81 | $226.27 | 2,451,400 | — | — |
| 2022-01-11 | $212.80 | $226.26 | 2,287,800 | — | — |
| 2022-01-10 | $212.60 | $226.05 | 2,232,200 | — | — |
| 2022-01-07 | $211.09 | $224.44 | 2,206,500 | — | — |
| 2022-01-06 | $217.42 | $231.17 | 3,103,400 | — | — |
| 2022-01-05 | $216.56 | $230.26 | 4,749,400 | — | — |
| 2022-01-04 | $225.12 | $239.36 | 4,664,000 | — | — |
| 2022-01-03 | $234.03 | $248.83 | 2,772,700 | — | — |