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
- 2021-02-08 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 | $146.39 | $152.66 | 294,300 | — | — |
| 2022-12-29 | $144.44 | $150.63 | 226,100 | — | — |
| 2022-12-28 | $142.19 | $148.28 | 367,700 | — | — |
| 2022-12-27 | $150.33 | $156.77 | 160,600 | — | — |
| 2022-12-23 | $150.68 | $157.13 | 149,900 | — | — |
| 2022-12-22 | $147.71 | $154.04 | 172,600 | — | — |
| 2022-12-21 | $149.48 | $155.88 | 194,400 | — | — |
| 2022-12-20 | $145.92 | $152.17 | 177,900 | — | — |
| 2022-12-19 | $144.10 | $150.27 | 174,100 | — | — |
| 2022-12-16 | $145.30 | $151.52 | 601,000 | — | — |
| 2022-12-15 | $146.50 | $152.77 | 381,100 | — | — |
| 2022-12-14 | $146.70 | $152.98 | 356,100 | — | — |
| 2022-12-13 | $151.21 | $152.04 | 333,200 | — | — |
| 2022-12-12 | $151.48 | $152.31 | 231,300 | — | — |
| 2022-12-09 | $153.83 | $154.67 | 268,000 | — | — |
| 2022-12-08 | $159.23 | $160.10 | 146,400 | — | — |
| 2022-12-07 | $161.76 | $162.64 | 217,600 | — | — |
| 2022-12-06 | $162.72 | $163.61 | 268,400 | — | — |
| 2022-12-05 | $158.53 | $159.40 | 379,300 | — | — |
| 2022-12-02 | $168.59 | $169.51 | 257,000 | — | — |
| 2022-12-01 | $167.31 | $168.22 | 227,300 | — | — |
| 2022-11-30 | $171.23 | $172.16 | 350,700 | — | — |
| 2022-11-29 | $171.35 | $172.29 | 253,000 | — | — |
| 2022-11-28 | $169.53 | $170.46 | 257,000 | — | — |
| 2022-11-25 | $169.30 | $170.22 | 87,400 | — | — |
| 2022-11-23 | $165.32 | $166.22 | 230,200 | — | — |
| 2022-11-22 | $165.75 | $166.65 | 193,100 | — | — |
| 2022-11-21 | $166.05 | $166.96 | 250,700 | — | — |
| 2022-11-18 | $159.94 | $160.81 | 267,300 | — | — |
| 2022-11-17 | $162.76 | $163.65 | 244,100 | — | — |
| 2022-11-16 | $162.41 | $163.30 | 184,500 | — | — |
| 2022-11-15 | $168.01 | $168.93 | 239,000 | — | — |
| 2022-11-14 | $162.70 | $163.59 | 360,900 | — | — |
| 2022-11-11 | $153.97 | $154.81 | 416,300 | — | — |
| 2022-11-10 | $155.01 | $155.86 | 451,300 | — | — |
| 2022-11-09 | $151.24 | $152.07 | 580,400 | — | — |
| 2022-11-08 | $170.20 | $171.13 | 384,000 | — | — |
| 2022-11-07 | $178.18 | $179.15 | 504,900 | — | — |
| 2022-11-04 | $177.22 | $178.19 | 299,500 | — | — |
| 2022-11-03 | $167.38 | $168.29 | 258,200 | — | — |
| 2022-11-02 | $160.85 | $161.73 | 251,600 | — | — |
| 2022-11-01 | $166.59 | $167.50 | 233,200 | — | — |
| 2022-10-31 | $168.85 | $169.77 | 303,900 | — | — |
| 2022-10-28 | $166.57 | $167.48 | 393,700 | — | — |
| 2022-10-27 | $170.20 | $171.13 | 403,200 | — | — |
| 2022-10-26 | $164.78 | $165.68 | 253,200 | — | — |
| 2022-10-25 | $166.10 | $167.01 | 251,200 | — | — |
| 2022-10-24 | $161.21 | $162.09 | 359,300 | — | — |
| 2022-10-21 | $157.32 | $158.18 | 373,200 | — | — |
| 2022-10-20 | $149.16 | $149.97 | 263,200 | — | — |
| 2022-10-19 | $151.10 | $151.92 | 199,600 | — | — |
| 2022-10-18 | $154.64 | $155.48 | 200,500 | — | — |
| 2022-10-17 | $154.99 | $155.84 | 268,100 | — | — |
| 2022-10-14 | $152.80 | $153.63 | 201,500 | — | — |
| 2022-10-13 | $154.44 | $155.28 | 311,500 | — | — |
| 2022-10-12 | $153.26 | $154.10 | 324,800 | — | — |
| 2022-10-11 | $146.68 | $147.48 | 453,200 | — | — |
| 2022-10-10 | $151.46 | $152.29 | 277,000 | — | — |
| 2022-10-07 | $150.39 | $151.21 | 316,800 | — | — |
| 2022-10-06 | $153.92 | $154.76 | 264,100 | — | — |
| 2022-10-05 | $151.37 | $152.20 | 320,900 | — | — |
| 2022-10-04 | $151.59 | $152.42 | 408,000 | — | — |
| 2022-10-03 | $143.56 | $144.34 | 282,300 | — | — |
| 2022-09-30 | $136.84 | $137.59 | 292,500 | — | — |
| 2022-09-29 | $137.38 | $138.13 | 331,900 | — | — |
| 2022-09-28 | $138.60 | $139.36 | 635,600 | — | — |
| 2022-09-27 | $124.48 | $125.16 | 334,100 | — | — |
| 2022-09-26 | $117.90 | $118.54 | 395,200 | — | — |
| 2022-09-23 | $119.40 | $120.05 | 529,700 | — | — |
| 2022-09-22 | $129.82 | $130.53 | 287,800 | — | — |
| 2022-09-21 | $133.47 | $134.20 | 332,800 | — | — |
| 2022-09-20 | $137.74 | $138.49 | 451,500 | — | — |
| 2022-09-19 | $137.30 | $138.05 | 565,400 | — | — |
| 2022-09-16 | $130.62 | $131.33 | 881,000 | — | — |
| 2022-09-15 | $135.16 | $135.90 | 609,800 | — | — |
| 2022-09-14 | $136.89 | $137.64 | 458,300 | — | — |
| 2022-09-13 | $136.59 | $136.94 | 385,900 | — | — |
| 2022-09-12 | $141.10 | $141.46 | 424,600 | — | — |
| 2022-09-09 | $143.49 | $143.86 | 362,200 | — | — |
| 2022-09-08 | $138.14 | $138.50 | 560,600 | — | — |
| 2022-09-07 | $149.32 | $149.70 | 493,400 | — | — |
| 2022-09-06 | $153.91 | $154.31 | 374,900 | — | — |
| 2022-09-02 | $149.66 | $150.04 | 281,800 | — | — |
| 2022-09-01 | $149.58 | $149.96 | 393,600 | — | — |
| 2022-08-31 | $157.15 | $157.55 | 427,800 | — | — |
| 2022-08-30 | $152.74 | $153.13 | 506,700 | — | — |
| 2022-08-29 | $161.44 | $161.86 | 301,600 | — | — |
| 2022-08-26 | $165.34 | $165.77 | 380,900 | — | — |
| 2022-08-25 | $168.04 | $168.47 | 389,700 | — | — |
| 2022-08-24 | $169.47 | $169.91 | 639,600 | — | — |
| 2022-08-23 | $165.01 | $165.43 | 537,200 | — | — |
| 2022-08-22 | $166.34 | $166.77 | 789,100 | — | — |
| 2022-08-19 | $154.81 | $155.21 | 532,700 | — | — |
| 2022-08-18 | $154.77 | $155.17 | 718,000 | — | — |
| 2022-08-17 | $147.00 | $147.38 | 449,800 | — | — |
| 2022-08-16 | $149.39 | $149.77 | 636,700 | — | — |
| 2022-08-15 | $150.58 | $150.97 | 493,800 | — | — |
| 2022-08-12 | $152.32 | $152.71 | 839,700 | — | — |
| 2022-08-11 | $144.52 | $144.89 | 621,700 | — | — |
| 2022-08-10 | $136.78 | $137.13 | 337,900 | — | — |
| 2022-08-09 | $131.42 | $131.76 | 614,400 | — | — |
| 2022-08-08 | $141.29 | $141.65 | 699,600 | — | — |
| 2022-08-05 | $129.23 | $129.56 | 578,100 | — | — |
| 2022-08-04 | $127.05 | $127.38 | 409,800 | — | — |
| 2022-08-03 | $132.49 | $132.83 | 372,400 | — | — |
| 2022-08-02 | $135.47 | $135.82 | 396,000 | — | — |
| 2022-08-01 | $135.41 | $135.76 | 339,000 | — | — |
| 2022-07-29 | $136.76 | $137.11 | 415,600 | — | — |
| 2022-07-28 | $135.16 | $135.51 | 534,800 | — | — |
| 2022-07-27 | $146.82 | $147.20 | 346,600 | — | — |
| 2022-07-26 | $144.73 | $145.10 | 264,700 | — | — |
| 2022-07-25 | $145.84 | $146.22 | 332,200 | — | — |
| 2022-07-22 | $133.96 | $134.30 | 328,400 | — | — |
| 2022-07-21 | $137.26 | $137.61 | 464,600 | — | — |
| 2022-07-20 | $145.43 | $145.80 | 514,200 | — | — |
| 2022-07-19 | $143.53 | $143.90 | 433,800 | — | — |
| 2022-07-18 | $137.09 | $137.44 | 517,100 | — | — |
| 2022-07-15 | $128.46 | $128.79 | 594,200 | — | — |
| 2022-07-14 | $122.51 | $122.83 | 472,400 | — | — |
| 2022-07-13 | $124.67 | $124.99 | 480,600 | — | — |
| 2022-07-12 | $117.44 | $117.74 | 422,300 | — | — |
| 2022-07-11 | $115.18 | $115.48 | 330,500 | — | — |
| 2022-07-08 | $117.45 | $117.75 | 432,800 | — | — |
| 2022-07-07 | $116.61 | $116.91 | 678,200 | — | — |
| 2022-07-06 | $108.17 | $108.45 | 849,900 | — | — |
| 2022-07-05 | $112.42 | $112.71 | 1,075,400 | — | — |
| 2022-07-01 | $124.87 | $125.19 | 797,100 | — | — |
| 2022-06-30 | $129.13 | $129.46 | 701,100 | — | — |
| 2022-06-29 | $135.77 | $136.12 | 490,000 | — | — |
| 2022-06-28 | $144.21 | $144.58 | 412,900 | — | — |
| 2022-06-27 | $142.63 | $143.00 | 470,200 | — | — |
| 2022-06-24 | $134.07 | $134.41 | 3,637,600 | — | — |
| 2022-06-23 | $129.00 | $129.33 | 858,800 | — | — |
| 2022-06-22 | $137.11 | $137.46 | 869,700 | — | — |
| 2022-06-21 | $143.56 | $143.93 | 1,241,600 | — | — |
| 2022-06-17 | $144.71 | $145.08 | 1,192,700 | — | — |
| 2022-06-16 | $145.97 | $146.35 | 870,000 | — | — |
| 2022-06-15 | $154.70 | $155.10 | 846,400 | — | — |
| 2022-06-14 | $146.00 | $146.38 | 916,700 | — | — |
| 2022-06-13 | $146.18 | $146.18 | 1,038,800 | — | — |
| 2022-06-10 | $159.95 | $159.95 | 766,900 | — | — |
| 2022-06-09 | $167.01 | $167.01 | 749,900 | — | — |
| 2022-06-08 | $174.01 | $174.01 | 583,900 | — | — |
| 2022-06-07 | $180.80 | $180.80 | 927,900 | — | — |
| 2022-06-06 | $174.03 | $174.03 | 689,300 | — | — |
| 2022-06-03 | $170.96 | $170.96 | 550,700 | — | — |
| 2022-06-02 | $173.28 | $173.28 | 623,200 | — | — |
| 2022-06-01 | $169.51 | $169.51 | 611,100 | — | — |
| 2022-05-31 | $161.74 | $161.74 | 1,180,700 | — | — |
| 2022-05-27 | $179.28 | $179.28 | 479,700 | — | — |
| 2022-05-26 | $178.31 | $178.31 | 953,900 | — | — |
| 2022-05-25 | $168.78 | $168.78 | 412,700 | — | — |
| 2022-05-24 | $168.80 | $168.80 | 609,300 | — | — |
| 2022-05-23 | $168.90 | $168.90 | 1,112,900 | — | — |
| 2022-05-20 | $151.71 | $151.71 | 756,000 | — | — |
| 2022-05-19 | $151.31 | $151.31 | 1,038,400 | — | — |
| 2022-05-18 | $152.73 | $152.73 | 841,800 | — | — |
| 2022-05-17 | $155.25 | $155.25 | 1,684,900 | — | — |
| 2022-05-16 | $151.45 | $151.45 | 971,300 | — | — |
| 2022-05-13 | $159.78 | $159.78 | 676,200 | — | — |
| 2022-05-12 | $153.01 | $153.01 | 574,700 | — | — |
| 2022-05-11 | $157.13 | $157.13 | 596,800 | — | — |
| 2022-05-10 | $145.89 | $145.89 | 751,000 | — | — |
| 2022-05-09 | $144.85 | $144.85 | 990,400 | — | — |
| 2022-05-06 | $172.42 | $172.42 | 760,200 | — | — |
| 2022-05-05 | $168.53 | $168.53 | 987,900 | — | — |
| 2022-05-04 | $162.98 | $162.98 | 815,600 | — | — |
| 2022-05-03 | $160.98 | $160.98 | 546,600 | — | — |
| 2022-05-02 | $148.23 | $148.23 | 443,600 | — | — |
| 2022-04-29 | $154.74 | $154.74 | 394,500 | — | — |
| 2022-04-28 | $157.74 | $157.74 | 743,200 | — | — |
| 2022-04-27 | $154.13 | $154.13 | 670,200 | — | — |
| 2022-04-26 | $135.69 | $135.69 | 747,700 | — | — |
| 2022-04-25 | $126.12 | $126.12 | 781,600 | — | — |
| 2022-04-22 | $129.24 | $129.24 | 650,200 | — | — |
| 2022-04-21 | $139.87 | $139.87 | 805,100 | — | — |
| 2022-04-20 | $157.19 | $157.19 | 366,700 | — | — |
| 2022-04-19 | $158.28 | $158.28 | 490,800 | — | — |
| 2022-04-18 | $161.30 | $161.30 | 571,000 | — | — |
| 2022-04-14 | $156.66 | $156.66 | 662,900 | — | — |
| 2022-04-13 | $149.89 | $149.89 | 682,800 | — | — |
| 2022-04-12 | $142.08 | $142.08 | 1,078,400 | — | — |
| 2022-04-11 | $129.04 | $129.04 | 409,100 | — | — |
| 2022-04-08 | $132.42 | $132.42 | 337,100 | — | — |
| 2022-04-07 | $128.08 | $128.08 | 423,800 | — | — |
| 2022-04-06 | $119.80 | $119.80 | 400,400 | — | — |
| 2022-04-05 | $119.52 | $119.52 | 551,000 | — | — |
| 2022-04-04 | $121.42 | $121.42 | 730,900 | — | — |
| 2022-04-01 | $134.84 | $134.84 | 317,500 | — | — |
| 2022-03-31 | $131.96 | $131.96 | 543,400 | — | — |
| 2022-03-30 | $126.44 | $126.44 | 816,400 | — | — |
| 2022-03-29 | $130.44 | $130.44 | 563,100 | — | — |
| 2022-03-28 | $131.66 | $131.66 | 344,500 | — | — |
| 2022-03-25 | $132.06 | $132.06 | 242,300 | — | — |
| 2022-03-24 | $130.84 | $130.84 | 336,000 | — | — |
| 2022-03-23 | $132.18 | $132.18 | 341,500 | — | — |
| 2022-03-22 | $124.21 | $124.21 | 312,100 | — | — |
| 2022-03-21 | $126.09 | $126.09 | 406,400 | — | — |
| 2022-03-18 | $120.64 | $120.64 | 1,184,800 | — | — |
| 2022-03-17 | $115.21 | $115.21 | 553,200 | — | — |
| 2022-03-16 | $110.26 | $110.26 | 629,400 | — | — |
| 2022-03-15 | $113.44 | $113.44 | 892,500 | — | — |
| 2022-03-14 | $113.35 | $113.35 | 1,011,600 | — | — |
| 2022-03-11 | $132.73 | $132.73 | 723,900 | — | — |
| 2022-03-10 | $136.66 | $136.66 | 975,500 | — | — |
| 2022-03-09 | $121.64 | $121.64 | 866,000 | — | — |
| 2022-03-08 | $126.40 | $126.40 | 703,800 | — | — |
| 2022-03-07 | $116.64 | $116.64 | 986,000 | — | — |
| 2022-03-04 | $116.15 | $116.15 | 568,500 | — | — |
| 2022-03-03 | $114.63 | $114.63 | 612,800 | — | — |
| 2022-03-02 | $106.65 | $106.65 | 486,400 | — | — |
| 2022-03-01 | $97.14 | $97.14 | 350,600 | — | — |
| 2022-02-28 | $94.78 | $94.78 | 406,100 | — | — |
| 2022-02-25 | $94.71 | $94.71 | 287,000 | — | — |
| 2022-02-24 | $89.89 | $89.89 | 408,000 | — | — |
| 2022-02-23 | $91.90 | $91.90 | 429,100 | — | — |
| 2022-02-22 | $90.77 | $90.77 | 374,800 | — | — |
| 2022-02-18 | $89.33 | $89.33 | 329,700 | — | — |
| 2022-02-17 | $87.42 | $87.42 | 230,900 | — | — |
| 2022-02-16 | $85.17 | $85.17 | 294,600 | — | — |
| 2022-02-15 | $87.30 | $87.30 | 251,000 | — | — |
| 2022-02-14 | $84.89 | $84.89 | 320,600 | — | — |
| 2022-02-11 | $84.18 | $84.18 | 361,600 | — | — |
| 2022-02-10 | $80.75 | $80.75 | 408,700 | — | — |
| 2022-02-09 | $79.94 | $79.94 | 361,500 | — | — |
| 2022-02-08 | $78.81 | $78.81 | 344,700 | — | — |
| 2022-02-07 | $76.83 | $76.83 | 494,500 | — | — |
| 2022-02-04 | $76.57 | $76.57 | 277,900 | — | — |
| 2022-02-03 | $75.65 | $75.65 | 504,400 | — | — |
| 2022-02-02 | $70.48 | $70.48 | 303,900 | — | — |
| 2022-02-01 | $73.63 | $73.63 | 484,800 | — | — |
| 2022-01-31 | $63.23 | $63.23 | 139,500 | — | — |
| 2022-01-28 | $64.62 | $64.62 | 294,400 | — | — |
| 2022-01-27 | $62.81 | $62.81 | 282,100 | — | — |
| 2022-01-26 | $62.57 | $62.57 | 318,100 | — | — |
| 2022-01-25 | $61.09 | $61.09 | 264,900 | — | — |
| 2022-01-24 | $60.37 | $60.37 | 446,000 | — | — |
| 2022-01-21 | $59.57 | $59.57 | 606,600 | — | — |
| 2022-01-20 | $62.18 | $62.18 | 451,400 | — | — |
| 2022-01-19 | $69.62 | $69.62 | 257,300 | — | — |
| 2022-01-18 | $70.37 | $70.37 | 287,300 | — | — |
| 2022-01-14 | $70.72 | $70.72 | 221,100 | — | — |
| 2022-01-13 | $70.16 | $70.16 | 285,300 | — | — |
| 2022-01-12 | $70.92 | $70.92 | 603,600 | — | — |
| 2022-01-11 | $66.11 | $66.11 | 416,900 | — | — |
| 2022-01-10 | $63.50 | $63.50 | 281,900 | — | — |
| 2022-01-07 | $62.70 | $62.70 | 148,500 | — | — |
| 2022-01-06 | $62.87 | $62.87 | 180,100 | — | — |
| 2022-01-05 | $62.78 | $62.78 | 237,200 | — | — |
| 2022-01-04 | $64.06 | $64.06 | 440,300 | — | — |
| 2022-01-03 | $62.99 | $62.99 | 218,900 | — | — |