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
- 2008-12-03 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 | $123.96 | $123.96 | 11,775 | — | — |
| 2022-12-29 | $125.04 | $125.04 | 4,375 | — | — |
| 2022-12-28 | $126.20 | $126.20 | 6,700 | — | — |
| 2022-12-27 | $125.04 | $125.04 | 18,050 | — | — |
| 2022-12-23 | $127.32 | $127.32 | 7,800 | — | — |
| 2022-12-22 | $128.08 | $128.08 | 18,725 | — | — |
| 2022-12-21 | $124.84 | $124.84 | 11,350 | — | — |
| 2022-12-20 | $124.36 | $124.36 | 28,375 | — | — |
| 2022-12-19 | $128.76 | $128.76 | 10,700 | — | — |
| 2022-12-16 | $127.92 | $127.92 | 12,800 | — | — |
| 2022-12-15 | $130.04 | $130.04 | 16,150 | — | — |
| 2022-12-14 | $125.76 | $125.76 | 17,350 | — | — |
| 2022-12-13 | $125.16 | $125.16 | 15,025 | — | — |
| 2022-12-12 | $129.56 | $129.56 | 12,250 | — | — |
| 2022-12-09 | $127.52 | $127.52 | 13,000 | — | — |
| 2022-12-08 | $128.40 | $128.40 | 10,525 | — | — |
| 2022-12-07 | $128.52 | $128.52 | 8,600 | — | — |
| 2022-12-06 | $130.80 | $130.80 | 14,425 | — | — |
| 2022-12-05 | $131.48 | $131.48 | 14,575 | — | — |
| 2022-12-02 | $127.00 | $127.00 | 11,575 | — | — |
| 2022-12-01 | $126.12 | $126.12 | 28,500 | — | — |
| 2022-11-30 | $131.20 | $131.20 | 21,700 | — | — |
| 2022-11-29 | $134.48 | $134.48 | 11,500 | — | — |
| 2022-11-28 | $135.80 | $135.80 | 15,675 | — | — |
| 2022-11-25 | $133.76 | $133.76 | 8,375 | — | — |
| 2022-11-23 | $133.84 | $133.84 | 15,450 | — | — |
| 2022-11-22 | $135.56 | $135.56 | 17,525 | — | — |
| 2022-11-21 | $135.52 | $135.52 | 13,500 | — | — |
| 2022-11-18 | $134.12 | $134.12 | 15,200 | — | — |
| 2022-11-17 | $132.20 | $132.20 | 43,375 | — | — |
| 2022-11-16 | $130.12 | $130.12 | 10,225 | — | — |
| 2022-11-15 | $129.52 | $129.52 | 45,250 | — | — |
| 2022-11-14 | $130.44 | $130.44 | 14,300 | — | — |
| 2022-11-11 | $131.08 | $131.08 | 22,325 | — | — |
| 2022-11-10 | $132.92 | $132.92 | 30,850 | — | — |
| 2022-11-09 | $141.28 | $141.28 | 21,475 | — | — |
| 2022-11-08 | $139.96 | $139.96 | 80,675 | — | — |
| 2022-11-07 | $146.56 | $146.56 | 18,675 | — | — |
| 2022-11-04 | $145.32 | $145.32 | 44,875 | — | — |
| 2022-11-03 | $155.00 | $155.00 | 32,850 | — | — |
| 2022-11-02 | $153.84 | $153.84 | 18,950 | — | — |
| 2022-11-01 | $151.56 | $151.56 | 22,075 | — | — |
| 2022-10-31 | $154.64 | $154.64 | 17,425 | — | — |
| 2022-10-28 | $152.16 | $152.16 | 15,650 | — | — |
| 2022-10-27 | $149.04 | $149.04 | 13,100 | — | — |
| 2022-10-26 | $148.52 | $148.52 | 14,675 | — | — |
| 2022-10-25 | $150.48 | $150.48 | 17,800 | — | — |
| 2022-10-24 | $151.12 | $151.12 | 13,050 | — | — |
| 2022-10-21 | $150.12 | $150.12 | 24,300 | — | — |
| 2022-10-20 | $155.52 | $155.52 | 14,250 | — | — |
| 2022-10-19 | $155.00 | $155.00 | 15,250 | — | — |
| 2022-10-18 | $150.88 | $150.88 | 12,925 | — | — |
| 2022-10-17 | $151.36 | $151.36 | 17,150 | — | — |
| 2022-10-14 | $152.32 | $152.32 | 30,650 | — | — |
| 2022-10-13 | $148.48 | $148.48 | 35,600 | — | — |
| 2022-10-12 | $146.48 | $146.48 | 16,425 | — | — |
| 2022-10-11 | $148.08 | $148.08 | 30,250 | — | — |
| 2022-10-10 | $147.60 | $147.60 | 31,425 | — | — |
| 2022-10-07 | $143.16 | $143.16 | 25,775 | — | — |
| 2022-10-06 | $139.92 | $139.92 | 22,525 | — | — |
| 2022-10-05 | $139.52 | $139.52 | 22,425 | — | — |
| 2022-10-04 | $138.20 | $138.20 | 42,850 | — | — |
| 2022-10-03 | $142.20 | $142.20 | 63,300 | — | — |
| 2022-09-30 | $149.20 | $149.20 | 16,950 | — | — |
| 2022-09-29 | $149.20 | $149.20 | 21,425 | — | — |
| 2022-09-28 | $149.20 | $149.20 | 71,750 | — | — |
| 2022-09-27 | $155.84 | $155.84 | 26,325 | — | — |
| 2022-09-26 | $156.40 | $156.40 | 38,375 | — | — |
| 2022-09-23 | $153.00 | $153.00 | 58,500 | — | — |
| 2022-09-22 | $147.72 | $147.72 | 98,950 | — | — |
| 2022-09-21 | $147.56 | $147.56 | 44,900 | — | — |
| 2022-09-20 | $149.00 | $149.00 | 16,350 | — | — |
| 2022-09-19 | $147.12 | $147.12 | 38,100 | — | — |
| 2022-09-16 | $147.44 | $147.44 | 42,150 | — | — |
| 2022-09-15 | $149.12 | $149.12 | 32,650 | — | — |
| 2022-09-14 | $143.60 | $143.60 | 21,075 | — | — |
| 2022-09-13 | $142.44 | $142.44 | 21,250 | — | — |
| 2022-09-12 | $138.72 | $138.72 | 12,175 | — | — |
| 2022-09-09 | $140.04 | $140.04 | 51,975 | — | — |
| 2022-09-08 | $141.56 | $141.56 | 18,000 | — | — |
| 2022-09-07 | $139.92 | $139.92 | 16,425 | — | — |
| 2022-09-06 | $142.84 | $142.84 | 26,450 | — | — |
| 2022-09-02 | $141.20 | $141.20 | 13,550 | — | — |
| 2022-09-01 | $143.68 | $143.68 | 33,675 | — | — |
| 2022-08-31 | $141.20 | $141.20 | 16,050 | — | — |
| 2022-08-30 | $139.00 | $139.00 | 7,150 | — | — |
| 2022-08-29 | $136.60 | $136.60 | 7,150 | — | — |
| 2022-08-26 | $136.72 | $136.72 | 12,250 | — | — |
| 2022-08-25 | $133.60 | $133.60 | 9,975 | — | — |
| 2022-08-24 | $134.32 | $134.32 | 11,125 | — | — |
| 2022-08-23 | $135.20 | $135.20 | 11,075 | — | — |
| 2022-08-22 | $137.04 | $137.04 | 19,450 | — | — |
| 2022-08-19 | $135.08 | $135.08 | 18,175 | — | — |
| 2022-08-18 | $133.24 | $133.24 | 13,225 | — | — |
| 2022-08-17 | $132.36 | $132.36 | 12,675 | — | — |
| 2022-08-16 | $130.76 | $130.76 | 46,100 | — | — |
| 2022-08-15 | $130.12 | $130.12 | 21,025 | — | — |
| 2022-08-12 | $126.80 | $126.80 | 8,100 | — | — |
| 2022-08-11 | $129.20 | $129.20 | 12,625 | — | — |
| 2022-08-10 | $128.52 | $128.52 | 13,850 | — | — |
| 2022-08-09 | $127.84 | $127.84 | 23,450 | — | — |
| 2022-08-08 | $128.60 | $128.60 | 18,850 | — | — |
| 2022-08-05 | $130.84 | $130.84 | 17,900 | — | — |
| 2022-08-04 | $128.00 | $128.00 | 19,000 | — | — |
| 2022-08-03 | $132.24 | $132.24 | 18,100 | — | — |
| 2022-08-02 | $132.92 | $132.92 | 17,900 | — | — |
| 2022-08-01 | $131.40 | $131.40 | 11,250 | — | — |
| 2022-07-29 | $132.68 | $132.68 | 45,425 | — | — |
| 2022-07-28 | $133.76 | $133.76 | 13,375 | — | — |
| 2022-07-27 | $137.04 | $137.04 | 11,025 | — | — |
| 2022-07-26 | $139.88 | $139.88 | 2,875 | — | — |
| 2022-07-25 | $139.52 | $139.52 | 3,750 | — | — |
| 2022-07-22 | $138.88 | $138.88 | 18,075 | — | — |
| 2022-07-21 | $139.52 | $139.52 | 17,550 | — | — |
| 2022-07-20 | $143.56 | $143.56 | 10,075 | — | — |
| 2022-07-19 | $141.00 | $141.00 | 6,650 | — | — |
| 2022-07-18 | $141.68 | $141.68 | 13,550 | — | — |
| 2022-07-15 | $141.72 | $141.72 | 6,450 | — | — |
| 2022-07-14 | $141.16 | $141.16 | 16,500 | — | — |
| 2022-07-13 | $137.32 | $137.32 | 16,950 | — | — |
| 2022-07-12 | $138.68 | $138.68 | 17,725 | — | — |
| 2022-07-11 | $137.60 | $137.60 | 5,500 | — | — |
| 2022-07-08 | $136.12 | $136.12 | 9,725 | — | — |
| 2022-07-07 | $136.08 | $136.08 | 14,550 | — | — |
| 2022-07-06 | $136.48 | $136.48 | 46,600 | — | — |
| 2022-07-05 | $132.24 | $132.24 | 58,150 | — | — |
| 2022-07-01 | $126.52 | $126.52 | 28,300 | — | — |
| 2022-06-30 | $126.36 | $126.36 | 27,675 | — | — |
| 2022-06-29 | $124.72 | $124.72 | 20,950 | — | — |
| 2022-06-28 | $124.56 | $124.56 | 12,350 | — | — |
| 2022-06-27 | $124.20 | $124.20 | 15,225 | — | — |
| 2022-06-24 | $123.92 | $123.92 | 18,750 | — | — |
| 2022-06-23 | $123.64 | $123.64 | 26,775 | — | — |
| 2022-06-22 | $122.08 | $122.08 | 17,900 | — | — |
| 2022-06-21 | $123.00 | $123.00 | 10,225 | — | — |
| 2022-06-17 | $122.04 | $122.04 | 16,975 | — | — |
| 2022-06-16 | $120.12 | $120.12 | 28,925 | — | — |
| 2022-06-15 | $122.92 | $122.92 | 56,075 | — | — |
| 2022-06-14 | $126.24 | $126.24 | 26,775 | — | — |
| 2022-06-13 | $124.28 | $124.28 | 32,975 | — | — |
| 2022-06-10 | $117.72 | $117.72 | 36,300 | — | — |
| 2022-06-09 | $121.16 | $121.16 | 47,250 | — | — |
| 2022-06-08 | $120.48 | $120.48 | 3,650 | — | — |
| 2022-06-07 | $120.36 | $120.36 | 9,450 | — | — |
| 2022-06-06 | $121.80 | $121.80 | 5,375 | — | — |
| 2022-06-03 | $120.72 | $120.72 | 18,525 | — | — |
| 2022-06-02 | $118.20 | $118.20 | 7,725 | — | — |
| 2022-06-01 | $121.16 | $121.16 | 17,500 | — | — |
| 2022-05-31 | $122.88 | $122.88 | 17,350 | — | — |
| 2022-05-27 | $120.40 | $120.40 | 9,625 | — | — |
| 2022-05-26 | $120.48 | $120.48 | 4,975 | — | — |
| 2022-05-25 | $120.00 | $120.00 | 16,600 | — | — |
| 2022-05-24 | $118.56 | $118.56 | 8,475 | — | — |
| 2022-05-23 | $120.36 | $120.36 | 14,025 | — | — |
| 2022-05-20 | $121.36 | $121.36 | 13,025 | — | — |
| 2022-05-19 | $121.68 | $121.68 | 70,050 | — | — |
| 2022-05-18 | $125.32 | $125.32 | 14,475 | — | — |
| 2022-05-17 | $125.40 | $125.40 | 20,250 | — | — |
| 2022-05-16 | $123.84 | $123.84 | 17,075 | — | — |
| 2022-05-13 | $126.24 | $126.24 | 22,425 | — | — |
| 2022-05-12 | $124.28 | $124.28 | 32,525 | — | — |
| 2022-05-11 | $120.24 | $120.24 | 39,675 | — | — |
| 2022-05-10 | $122.60 | $122.60 | 31,300 | — | — |
| 2022-05-09 | $120.36 | $120.36 | 33,050 | — | — |
| 2022-05-06 | $116.76 | $116.76 | 6,525 | — | — |
| 2022-05-05 | $117.16 | $117.16 | 14,950 | — | — |
| 2022-05-04 | $116.36 | $116.36 | 12,400 | — | — |
| 2022-05-03 | $118.68 | $118.68 | 67,250 | — | — |
| 2022-05-02 | $119.24 | $119.24 | 28,700 | — | — |
| 2022-04-29 | $114.96 | $114.96 | 12,975 | — | — |
| 2022-04-28 | $115.16 | $115.16 | 7,650 | — | — |
| 2022-04-27 | $116.48 | $116.48 | 11,400 | — | — |
| 2022-04-26 | $114.60 | $114.60 | 8,250 | — | — |
| 2022-04-25 | $115.00 | $115.00 | 21,500 | — | — |
| 2022-04-22 | $111.00 | $111.00 | 22,525 | — | — |
| 2022-04-21 | $108.88 | $108.88 | 28,375 | — | — |
| 2022-04-20 | $108.08 | $108.08 | 40,800 | — | — |
| 2022-04-19 | $109.12 | $109.12 | 18,900 | — | — |
| 2022-04-18 | $105.84 | $105.84 | 14,925 | — | — |
| 2022-04-14 | $106.60 | $106.60 | 45,475 | — | — |
| 2022-04-13 | $105.84 | $105.84 | 8,425 | — | — |
| 2022-04-12 | $106.76 | $106.76 | 20,700 | — | — |
| 2022-04-11 | $108.52 | $108.52 | 9,525 | — | — |
| 2022-04-08 | $109.60 | $109.60 | 12,000 | — | — |
| 2022-04-07 | $111.04 | $111.04 | 9,875 | — | — |
| 2022-04-06 | $111.88 | $111.88 | 8,950 | — | — |
| 2022-04-05 | $112.48 | $112.48 | 16,150 | — | — |
| 2022-04-04 | $110.92 | $110.92 | 5,575 | — | — |
| 2022-04-01 | $112.12 | $112.12 | 17,125 | — | — |
| 2022-03-31 | $110.44 | $110.44 | 5,475 | — | — |
| 2022-03-30 | $110.84 | $110.84 | 6,025 | — | — |
| 2022-03-29 | $112.60 | $112.60 | 20,275 | — | — |
| 2022-03-28 | $112.72 | $112.72 | 19,225 | — | — |
| 2022-03-25 | $108.60 | $108.60 | 16,225 | — | — |
| 2022-03-24 | $107.72 | $107.72 | 55,450 | — | — |
| 2022-03-23 | $109.40 | $109.40 | 20,350 | — | — |
| 2022-03-22 | $112.56 | $112.56 | 15,350 | — | — |
| 2022-03-21 | $110.76 | $110.76 | 55,400 | — | — |
| 2022-03-18 | $112.84 | $112.84 | 32,300 | — | — |
| 2022-03-17 | $110.76 | $110.76 | 23,200 | — | — |
| 2022-03-16 | $111.76 | $111.76 | 27,550 | — | — |
| 2022-03-15 | $113.12 | $113.12 | 37,650 | — | — |
| 2022-03-14 | $108.96 | $108.96 | 66,875 | — | — |
| 2022-03-11 | $105.44 | $105.44 | 45,350 | — | — |
| 2022-03-10 | $104.12 | $104.12 | 121,975 | — | — |
| 2022-03-09 | $104.80 | $104.80 | 55,950 | — | — |
| 2022-03-08 | $98.72 | $98.72 | 57,925 | — | — |
| 2022-03-07 | $104.68 | $104.68 | 17,500 | — | — |
| 2022-03-04 | $107.88 | $107.88 | 19,425 | — | — |
| 2022-03-03 | $111.56 | $111.56 | 16,500 | — | — |
| 2022-03-02 | $112.92 | $112.92 | 26,025 | — | — |
| 2022-03-01 | $110.64 | $110.64 | 26,300 | — | — |
| 2022-02-28 | $115.08 | $115.08 | 30,350 | — | — |
| 2022-02-25 | $117.44 | $117.44 | 22,675 | — | — |
| 2022-02-24 | $116.60 | $116.60 | 35,550 | — | — |
| 2022-02-23 | $115.36 | $115.36 | 24,925 | — | — |
| 2022-02-22 | $116.44 | $116.44 | 11,175 | — | — |
| 2022-02-18 | $116.80 | $116.80 | 24,225 | — | — |
| 2022-02-17 | $116.52 | $116.52 | 44,300 | — | — |
| 2022-02-16 | $120.00 | $120.00 | 12,200 | — | — |
| 2022-02-15 | $122.56 | $122.56 | 13,275 | — | — |
| 2022-02-14 | $120.20 | $120.20 | 26,600 | — | — |
| 2022-02-11 | $121.60 | $121.60 | 24,650 | — | — |
| 2022-02-10 | $126.32 | $126.32 | 14,575 | — | — |
| 2022-02-09 | $125.48 | $125.48 | 8,425 | — | — |
| 2022-02-08 | $126.28 | $126.28 | 4,275 | — | — |
| 2022-02-07 | $127.12 | $127.12 | 34,025 | — | — |
| 2022-02-04 | $129.20 | $129.20 | 5,325 | — | — |
| 2022-02-03 | $129.44 | $129.44 | 13,350 | — | — |
| 2022-02-02 | $129.20 | $129.20 | 12,250 | — | — |
| 2022-02-01 | $130.12 | $130.12 | 12,150 | — | — |
| 2022-01-31 | $130.40 | $130.40 | 6,325 | — | — |
| 2022-01-28 | $132.00 | $132.00 | 10,500 | — | — |
| 2022-01-27 | $131.04 | $131.04 | 42,900 | — | — |
| 2022-01-26 | $127.76 | $127.76 | 18,200 | — | — |
| 2022-01-25 | $123.60 | $123.60 | 10,000 | — | — |
| 2022-01-24 | $124.52 | $124.52 | 17,650 | — | — |
| 2022-01-21 | $125.88 | $125.88 | 5,625 | — | — |
| 2022-01-20 | $125.04 | $125.04 | 10,850 | — | — |
| 2022-01-19 | $124.36 | $124.36 | 23,925 | — | — |
| 2022-01-18 | $128.52 | $128.52 | 3,100 | — | — |
| 2022-01-14 | $128.20 | $128.20 | 3,900 | — | — |
| 2022-01-13 | $127.52 | $127.52 | 7,775 | — | — |
| 2022-01-12 | $126.72 | $126.72 | 6,850 | — | — |
| 2022-01-11 | $127.36 | $127.36 | 10,800 | — | — |
| 2022-01-10 | $130.48 | $130.48 | 5,625 | — | — |
| 2022-01-07 | $131.20 | $131.20 | 9,300 | — | — |
| 2022-01-06 | $132.40 | $132.40 | 8,700 | — | — |
| 2022-01-05 | $129.24 | $129.24 | 3,900 | — | — |
| 2022-01-04 | $128.52 | $128.52 | 5,900 | — | — |
| 2022-01-03 | $130.52 | $130.52 | 8,625 | — | — |