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
- 2015-01-28 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 | $122.13 | $122.13 | 175,300 | — | — |
| 2022-12-29 | $120.95 | $120.95 | 586,100 | — | — |
| 2022-12-28 | $116.67 | $116.67 | 248,700 | — | — |
| 2022-12-27 | $114.47 | $114.47 | 116,600 | — | — |
| 2022-12-23 | $119.09 | $119.09 | 222,600 | — | — |
| 2022-12-22 | $119.20 | $119.20 | 174,600 | — | — |
| 2022-12-21 | $120.71 | $120.71 | 243,700 | — | — |
| 2022-12-20 | $119.01 | $119.01 | 241,200 | — | — |
| 2022-12-19 | $116.26 | $116.26 | 418,300 | — | — |
| 2022-12-16 | $118.60 | $118.60 | 249,900 | — | — |
| 2022-12-15 | $119.01 | $119.01 | 246,000 | — | — |
| 2022-12-14 | $121.47 | $121.47 | 421,600 | — | — |
| 2022-12-13 | $122.81 | $122.81 | 442,600 | — | — |
| 2022-12-12 | $122.53 | $122.53 | 3,036,600 | — | — |
| 2022-12-09 | $117.07 | $117.07 | 223,000 | — | — |
| 2022-12-08 | $119.45 | $119.45 | 364,400 | — | — |
| 2022-12-07 | $119.98 | $119.98 | 306,100 | — | — |
| 2022-12-06 | $120.66 | $120.66 | 263,400 | — | — |
| 2022-12-05 | $119.42 | $119.42 | 1,142,400 | — | — |
| 2022-12-02 | $125.39 | $125.39 | 2,355,000 | — | — |
| 2022-12-01 | $121.75 | $121.75 | 608,100 | — | — |
| 2022-11-30 | $123.06 | $123.06 | 780,800 | — | — |
| 2022-11-29 | $118.42 | $118.42 | 147,200 | — | — |
| 2022-11-28 | $119.50 | $119.50 | 358,000 | — | — |
| 2022-11-25 | $115.94 | $115.94 | 193,300 | — | — |
| 2022-11-23 | $118.84 | $118.84 | 461,100 | — | — |
| 2022-11-22 | $120.09 | $120.09 | 199,200 | — | — |
| 2022-11-21 | $117.38 | $117.38 | 244,700 | — | — |
| 2022-11-18 | $118.63 | $118.63 | 427,000 | — | — |
| 2022-11-17 | $115.58 | $115.58 | 381,400 | — | — |
| 2022-11-16 | $114.85 | $114.85 | 562,400 | — | — |
| 2022-11-15 | $110.15 | $110.15 | 682,800 | — | — |
| 2022-11-14 | $110.26 | $110.26 | 1,812,900 | — | — |
| 2022-11-11 | $131.97 | $131.97 | 609,600 | — | — |
| 2022-11-10 | $129.30 | $129.30 | 798,900 | — | — |
| 2022-11-09 | $122.23 | $122.23 | 241,200 | — | — |
| 2022-11-08 | $123.91 | $123.91 | 438,000 | — | — |
| 2022-11-07 | $124.75 | $124.75 | 589,700 | — | — |
| 2022-11-04 | $118.74 | $118.74 | 343,600 | — | — |
| 2022-11-03 | $119.78 | $119.78 | 917,200 | — | — |
| 2022-11-02 | $113.94 | $113.94 | 516,000 | — | — |
| 2022-11-01 | $116.71 | $116.71 | 643,600 | — | — |
| 2022-10-31 | $115.00 | $115.00 | 453,400 | — | — |
| 2022-10-28 | $110.00 | $110.00 | 436,900 | — | — |
| 2022-10-27 | $103.76 | $103.76 | 325,500 | — | — |
| 2022-10-26 | $101.61 | $101.61 | 738,000 | — | — |
| 2022-10-25 | $106.90 | $106.90 | 459,200 | — | — |
| 2022-10-24 | $106.86 | $106.86 | 216,100 | — | — |
| 2022-10-21 | $108.50 | $108.50 | 137,600 | — | — |
| 2022-10-20 | $106.71 | $106.71 | 243,500 | — | — |
| 2022-10-19 | $109.00 | $109.00 | 322,400 | — | — |
| 2022-10-18 | $112.19 | $112.19 | 229,700 | — | — |
| 2022-10-17 | $112.06 | $112.06 | 404,800 | — | — |
| 2022-10-14 | $107.33 | $107.33 | 287,900 | — | — |
| 2022-10-13 | $112.27 | $112.27 | 379,300 | — | — |
| 2022-10-12 | $110.90 | $110.90 | 212,500 | — | — |
| 2022-10-11 | $110.00 | $110.00 | 345,600 | — | — |
| 2022-10-10 | $110.42 | $110.42 | 416,200 | — | — |
| 2022-10-07 | $113.00 | $113.00 | 541,600 | — | — |
| 2022-10-06 | $115.90 | $115.90 | 714,600 | — | — |
| 2022-10-05 | $113.46 | $113.46 | 550,900 | — | — |
| 2022-10-04 | $108.59 | $108.59 | 981,900 | — | — |
| 2022-10-03 | $99.42 | $99.42 | 532,100 | — | — |
| 2022-09-30 | $103.26 | $103.26 | 420,500 | — | — |
| 2022-09-29 | $102.62 | $102.62 | 444,300 | — | — |
| 2022-09-28 | $103.29 | $103.29 | 464,700 | — | — |
| 2022-09-27 | $100.14 | $100.14 | 310,900 | — | — |
| 2022-09-26 | $98.65 | $98.65 | 503,000 | — | — |
| 2022-09-23 | $100.65 | $100.65 | 388,700 | — | — |
| 2022-09-22 | $103.88 | $103.88 | 596,100 | — | — |
| 2022-09-21 | $106.01 | $106.01 | 479,000 | — | — |
| 2022-09-20 | $107.57 | $107.57 | 505,600 | — | — |
| 2022-09-19 | $105.26 | $105.26 | 732,100 | — | — |
| 2022-09-16 | $107.33 | $107.33 | 641,500 | — | — |
| 2022-09-15 | $109.29 | $109.29 | 546,100 | — | — |
| 2022-09-14 | $106.61 | $106.61 | 354,500 | — | — |
| 2022-09-13 | $102.70 | $102.70 | 368,500 | — | — |
| 2022-09-12 | $103.61 | $103.61 | 348,100 | — | — |
| 2022-09-09 | $101.38 | $101.38 | 356,900 | — | — |
| 2022-09-08 | $100.38 | $100.38 | 645,200 | — | — |
| 2022-09-07 | $90.95 | $90.95 | 485,100 | — | — |
| 2022-09-06 | $88.11 | $88.11 | 408,800 | — | — |
| 2022-09-02 | $88.44 | $88.44 | 413,500 | — | — |
| 2022-09-01 | $89.09 | $89.09 | 287,200 | — | — |
| 2022-08-31 | $89.57 | $89.57 | 368,300 | — | — |
| 2022-08-30 | $86.10 | $86.10 | 254,900 | — | — |
| 2022-08-29 | $87.97 | $87.97 | 242,000 | — | — |
| 2022-08-26 | $90.31 | $90.31 | 259,700 | — | — |
| 2022-08-25 | $93.91 | $93.91 | 278,500 | — | — |
| 2022-08-24 | $96.68 | $96.68 | 437,300 | — | — |
| 2022-08-23 | $91.48 | $91.48 | 437,100 | — | — |
| 2022-08-22 | $89.60 | $89.60 | 181,900 | — | — |
| 2022-08-19 | $92.59 | $92.59 | 401,600 | — | — |
| 2022-08-18 | $94.58 | $94.58 | 291,500 | — | — |
| 2022-08-17 | $96.79 | $96.79 | 296,200 | — | — |
| 2022-08-16 | $99.95 | $99.95 | 531,000 | — | — |
| 2022-08-15 | $107.66 | $107.66 | 583,000 | — | — |
| 2022-08-12 | $110.23 | $110.23 | 519,900 | — | — |
| 2022-08-11 | $104.81 | $104.81 | 1,011,300 | — | — |
| 2022-08-10 | $95.14 | $95.14 | 1,229,800 | — | — |
| 2022-08-09 | $93.15 | $93.15 | 624,400 | — | — |
| 2022-08-08 | $98.93 | $98.93 | 1,414,100 | — | — |
| 2022-08-05 | $94.91 | $94.91 | 1,148,300 | — | — |
| 2022-08-04 | $91.55 | $91.55 | 507,600 | — | — |
| 2022-08-03 | $88.97 | $88.97 | 197,900 | — | — |
| 2022-08-02 | $86.87 | $86.87 | 320,200 | — | — |
| 2022-08-01 | $84.03 | $84.03 | 164,800 | — | — |
| 2022-07-29 | $85.53 | $85.53 | 239,400 | — | — |
| 2022-07-28 | $86.24 | $86.24 | 207,600 | — | — |
| 2022-07-27 | $88.87 | $88.87 | 247,800 | — | — |
| 2022-07-26 | $87.57 | $87.57 | 345,000 | — | — |
| 2022-07-25 | $87.02 | $87.02 | 303,500 | — | — |
| 2022-07-22 | $88.51 | $88.51 | 311,800 | — | — |
| 2022-07-21 | $90.09 | $90.09 | 190,800 | — | — |
| 2022-07-20 | $90.25 | $90.25 | 402,900 | — | — |
| 2022-07-19 | $87.94 | $87.94 | 156,500 | — | — |
| 2022-07-18 | $85.50 | $85.50 | 681,500 | — | — |
| 2022-07-15 | $85.33 | $85.33 | 862,300 | — | — |
| 2022-07-14 | $85.57 | $85.57 | 162,800 | — | — |
| 2022-07-13 | $88.57 | $88.57 | 321,900 | — | — |
| 2022-07-12 | $90.06 | $90.06 | 283,600 | — | — |
| 2022-07-11 | $90.77 | $90.77 | 241,200 | — | — |
| 2022-07-08 | $93.61 | $93.61 | 193,100 | — | — |
| 2022-07-07 | $94.00 | $94.00 | 310,300 | — | — |
| 2022-07-06 | $89.50 | $89.50 | 347,600 | — | — |
| 2022-07-05 | $95.39 | $95.39 | 142,900 | — | — |
| 2022-07-01 | $92.60 | $92.60 | 156,300 | — | — |
| 2022-06-30 | $92.96 | $92.96 | 312,400 | — | — |
| 2022-06-29 | $94.20 | $94.20 | 254,500 | — | — |
| 2022-06-28 | $93.15 | $93.15 | 486,400 | — | — |
| 2022-06-27 | $95.10 | $95.10 | 476,500 | — | — |
| 2022-06-24 | $91.09 | $91.09 | 785,900 | — | — |
| 2022-06-23 | $91.47 | $91.47 | 299,100 | — | — |
| 2022-06-22 | $85.73 | $85.73 | 369,500 | — | — |
| 2022-06-21 | $85.50 | $85.50 | 339,500 | — | — |
| 2022-06-17 | $83.92 | $83.92 | 342,200 | — | — |
| 2022-06-16 | $78.60 | $78.60 | 393,500 | — | — |
| 2022-06-15 | $83.19 | $83.19 | 360,200 | — | — |
| 2022-06-14 | $81.24 | $81.24 | 219,900 | — | — |
| 2022-06-13 | $79.96 | $79.96 | 387,900 | — | — |
| 2022-06-10 | $82.78 | $82.78 | 306,200 | — | — |
| 2022-06-09 | $86.64 | $86.64 | 221,800 | — | — |
| 2022-06-08 | $91.20 | $91.20 | 561,100 | — | — |
| 2022-06-07 | $89.12 | $89.12 | 525,700 | — | — |
| 2022-06-06 | $85.19 | $85.19 | 426,000 | — | — |
| 2022-06-03 | $86.30 | $86.30 | 258,700 | — | — |
| 2022-06-02 | $83.32 | $83.32 | 265,900 | — | — |
| 2022-06-01 | $84.83 | $84.83 | 396,500 | — | — |
| 2022-05-31 | $84.51 | $84.51 | 592,900 | — | — |
| 2022-05-27 | $88.79 | $88.79 | 476,600 | — | — |
| 2022-05-26 | $88.72 | $88.72 | 451,700 | — | — |
| 2022-05-25 | $90.30 | $90.30 | 215,800 | — | — |
| 2022-05-24 | $90.50 | $90.50 | 366,600 | — | — |
| 2022-05-23 | $97.01 | $97.01 | 573,300 | — | — |
| 2022-05-20 | $95.40 | $95.40 | 420,600 | — | — |
| 2022-05-19 | $91.13 | $91.13 | 538,400 | — | — |
| 2022-05-18 | $86.00 | $86.00 | 425,700 | — | — |
| 2022-05-17 | $88.97 | $88.97 | 459,000 | — | — |
| 2022-05-16 | $84.73 | $84.73 | 661,800 | — | — |
| 2022-05-13 | $83.12 | $83.12 | 1,169,600 | — | — |
| 2022-05-12 | $80.01 | $80.01 | 3,367,200 | — | — |
| 2022-05-11 | $78.08 | $78.08 | 1,012,200 | — | — |
| 2022-05-10 | $82.64 | $82.64 | 840,500 | — | — |
| 2022-05-09 | $78.90 | $78.90 | 820,300 | — | — |
| 2022-05-06 | $83.08 | $83.08 | 895,700 | — | — |
| 2022-05-05 | $90.22 | $90.22 | 401,900 | — | — |
| 2022-05-04 | $94.22 | $94.22 | 565,400 | — | — |
| 2022-05-03 | $92.10 | $92.10 | 271,500 | — | — |
| 2022-05-02 | $91.05 | $91.05 | 486,500 | — | — |
| 2022-04-29 | $91.27 | $91.27 | 728,300 | — | — |
| 2022-04-28 | $98.50 | $98.50 | 937,000 | — | — |
| 2022-04-27 | $103.28 | $103.28 | 261,500 | — | — |
| 2022-04-26 | $103.22 | $103.22 | 564,600 | — | — |
| 2022-04-25 | $108.29 | $108.29 | 474,400 | — | — |
| 2022-04-22 | $105.92 | $105.92 | 304,100 | — | — |
| 2022-04-21 | $106.05 | $106.05 | 446,000 | — | — |
| 2022-04-20 | $109.59 | $109.59 | 167,700 | — | — |
| 2022-04-19 | $109.78 | $109.78 | 238,800 | — | — |
| 2022-04-18 | $107.15 | $107.15 | 943,200 | — | — |
| 2022-04-14 | $112.85 | $112.85 | 386,600 | — | — |
| 2022-04-13 | $115.42 | $115.42 | 371,800 | — | — |
| 2022-04-12 | $108.84 | $108.84 | 641,100 | — | — |
| 2022-04-11 | $106.23 | $106.23 | 350,400 | — | — |
| 2022-04-08 | $111.07 | $111.07 | 359,200 | — | — |
| 2022-04-07 | $114.28 | $114.28 | 512,400 | — | — |
| 2022-04-06 | $117.61 | $117.61 | 398,300 | — | — |
| 2022-04-05 | $115.73 | $115.73 | 363,300 | — | — |
| 2022-04-04 | $117.40 | $117.40 | 255,400 | — | — |
| 2022-04-01 | $115.97 | $115.97 | 484,800 | — | — |
| 2022-03-31 | $117.36 | $117.36 | 481,200 | — | — |
| 2022-03-30 | $116.02 | $116.02 | 312,600 | — | — |
| 2022-03-29 | $119.40 | $119.40 | 529,400 | — | — |
| 2022-03-28 | $111.35 | $111.35 | 479,200 | — | — |
| 2022-03-25 | $114.39 | $114.39 | 2,425,900 | — | — |
| 2022-03-24 | $116.73 | $116.73 | 1,869,300 | — | — |
| 2022-03-23 | $117.14 | $117.14 | 237,500 | — | — |
| 2022-03-22 | $123.34 | $123.34 | 450,400 | — | — |
| 2022-03-21 | $111.58 | $111.58 | 327,000 | — | — |
| 2022-03-18 | $117.44 | $117.44 | 500,300 | — | — |
| 2022-03-17 | $118.49 | $118.49 | 380,700 | — | — |
| 2022-03-16 | $122.93 | $122.93 | 714,200 | — | — |
| 2022-03-15 | $109.44 | $109.44 | 914,200 | — | — |
| 2022-03-14 | $102.64 | $102.64 | 1,712,900 | — | — |
| 2022-03-11 | $102.18 | $102.18 | 410,700 | — | — |
| 2022-03-10 | $102.49 | $102.49 | 523,000 | — | — |
| 2022-03-09 | $104.85 | $104.85 | 156,600 | — | — |
| 2022-03-08 | $105.77 | $105.77 | 242,500 | — | — |
| 2022-03-07 | $105.56 | $105.56 | 173,600 | — | — |
| 2022-03-04 | $104.53 | $104.53 | 233,500 | — | — |
| 2022-03-03 | $105.52 | $105.52 | 422,000 | — | — |
| 2022-03-02 | $106.48 | $106.48 | 556,400 | — | — |
| 2022-03-01 | $108.83 | $108.83 | 302,100 | — | — |
| 2022-02-28 | $112.39 | $112.39 | 272,100 | — | — |
| 2022-02-25 | $108.52 | $108.52 | 240,400 | — | — |
| 2022-02-24 | $107.19 | $107.19 | 424,600 | — | — |
| 2022-02-23 | $107.30 | $107.30 | 300,500 | — | — |
| 2022-02-22 | $111.02 | $111.02 | 120,500 | — | — |
| 2022-02-18 | $111.99 | $111.99 | 208,500 | — | — |
| 2022-02-17 | $114.74 | $114.74 | 222,900 | — | — |
| 2022-02-16 | $117.71 | $117.71 | 334,800 | — | — |
| 2022-02-15 | $122.59 | $122.59 | 223,300 | — | — |
| 2022-02-14 | $121.74 | $121.74 | 154,400 | — | — |
| 2022-02-11 | $122.84 | $122.84 | 99,600 | — | — |
| 2022-02-10 | $123.51 | $123.51 | 227,900 | — | — |
| 2022-02-09 | $125.00 | $125.00 | 147,400 | — | — |
| 2022-02-08 | $123.44 | $123.44 | 159,800 | — | — |
| 2022-02-07 | $120.99 | $120.99 | 133,700 | — | — |
| 2022-02-04 | $121.81 | $121.81 | 238,000 | — | — |
| 2022-02-03 | $115.84 | $115.84 | 125,500 | — | — |
| 2022-02-02 | $120.47 | $120.47 | 170,600 | — | — |
| 2022-02-01 | $121.27 | $121.27 | 260,600 | — | — |
| 2022-01-31 | $121.64 | $121.64 | 308,400 | — | — |
| 2022-01-28 | $119.76 | $119.76 | 278,200 | — | — |
| 2022-01-27 | $115.01 | $115.01 | 412,400 | — | — |
| 2022-01-26 | $116.16 | $116.16 | 445,900 | — | — |
| 2022-01-25 | $113.58 | $113.58 | 390,200 | — | — |
| 2022-01-24 | $115.02 | $115.02 | 893,000 | — | — |
| 2022-01-21 | $107.97 | $107.97 | 439,600 | — | — |
| 2022-01-20 | $111.14 | $111.14 | 297,600 | — | — |
| 2022-01-19 | $118.29 | $118.29 | 145,300 | — | — |
| 2022-01-18 | $117.51 | $117.51 | 369,900 | — | — |
| 2022-01-14 | $122.96 | $122.96 | 246,300 | — | — |
| 2022-01-13 | $119.05 | $119.05 | 488,200 | — | — |
| 2022-01-12 | $121.85 | $121.85 | 245,100 | — | — |
| 2022-01-11 | $118.88 | $118.88 | 205,100 | — | — |
| 2022-01-10 | $116.18 | $116.18 | 281,600 | — | — |
| 2022-01-07 | $116.86 | $116.86 | 123,900 | — | — |
| 2022-01-06 | $121.70 | $121.70 | 178,600 | — | — |
| 2022-01-05 | $123.37 | $123.37 | 328,000 | — | — |
| 2022-01-04 | $132.96 | $132.96 | 243,600 | — | — |
| 2022-01-03 | $135.75 | $135.75 | 146,400 | — | — |