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
- 2001-06-19 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 | $165.93 | $165.93 | 341,500 | — | — |
| 2022-12-29 | $165.58 | $165.58 | 296,200 | — | — |
| 2022-12-28 | $165.10 | $165.10 | 290,300 | — | — |
| 2022-12-27 | $166.25 | $166.25 | 291,200 | — | — |
| 2022-12-23 | $168.98 | $168.98 | 306,600 | — | — |
| 2022-12-22 | $167.82 | $167.82 | 370,300 | — | — |
| 2022-12-21 | $174.72 | $174.72 | 500,100 | — | — |
| 2022-12-20 | $171.37 | $171.37 | 579,000 | — | — |
| 2022-12-19 | $167.57 | $167.57 | 471,000 | — | — |
| 2022-12-16 | $169.34 | $169.34 | 709,700 | — | — |
| 2022-12-15 | $171.06 | $171.06 | 393,200 | — | — |
| 2022-12-14 | $173.52 | $173.52 | 412,300 | — | — |
| 2022-12-13 | $170.81 | $170.81 | 596,100 | — | — |
| 2022-12-12 | $168.59 | $168.59 | 394,700 | — | — |
| 2022-12-09 | $168.61 | $168.61 | 399,200 | — | — |
| 2022-12-08 | $171.71 | $171.71 | 536,100 | — | — |
| 2022-12-07 | $170.16 | $170.16 | 1,164,700 | — | — |
| 2022-12-06 | $169.43 | $169.43 | 1,060,600 | — | — |
| 2022-12-05 | $184.01 | $184.01 | 423,100 | — | — |
| 2022-12-02 | $188.83 | $188.83 | 449,400 | — | — |
| 2022-12-01 | $185.55 | $185.55 | 772,700 | — | — |
| 2022-11-30 | $184.03 | $184.03 | 836,600 | — | — |
| 2022-11-29 | $181.26 | $181.26 | 428,200 | — | — |
| 2022-11-28 | $183.94 | $183.94 | 365,000 | — | — |
| 2022-11-25 | $187.92 | $187.92 | 266,000 | — | — |
| 2022-11-23 | $187.75 | $187.75 | 412,800 | — | — |
| 2022-11-22 | $187.31 | $187.31 | 409,800 | — | — |
| 2022-11-21 | $186.95 | $186.95 | 353,400 | — | — |
| 2022-11-18 | $185.22 | $185.22 | 853,800 | — | — |
| 2022-11-17 | $192.14 | $192.14 | 539,800 | — | — |
| 2022-11-16 | $191.04 | $191.04 | 645,500 | — | — |
| 2022-11-15 | $187.96 | $187.96 | 725,400 | — | — |
| 2022-11-14 | $180.89 | $180.89 | 654,800 | — | — |
| 2022-11-11 | $182.94 | $182.94 | 842,500 | — | — |
| 2022-11-10 | $182.75 | $182.75 | 871,700 | — | — |
| 2022-11-09 | $171.84 | $171.84 | 1,628,000 | — | — |
| 2022-11-08 | $150.00 | $150.00 | 718,800 | — | — |
| 2022-11-07 | $148.44 | $148.44 | 554,400 | — | — |
| 2022-11-04 | $148.66 | $148.66 | 535,800 | — | — |
| 2022-11-03 | $147.40 | $147.40 | 795,700 | — | — |
| 2022-11-02 | $145.22 | $145.22 | 842,400 | — | — |
| 2022-11-01 | $147.59 | $147.59 | 631,600 | — | — |
| 2022-10-31 | $145.44 | $145.44 | 556,300 | — | — |
| 2022-10-28 | $142.07 | $142.07 | 372,400 | — | — |
| 2022-10-27 | $139.99 | $139.99 | 395,200 | — | — |
| 2022-10-26 | $137.03 | $137.03 | 531,100 | — | — |
| 2022-10-25 | $137.12 | $137.12 | 629,600 | — | — |
| 2022-10-24 | $137.87 | $137.87 | 810,100 | — | — |
| 2022-10-21 | $130.60 | $130.60 | 354,400 | — | — |
| 2022-10-20 | $126.61 | $126.61 | 346,000 | — | — |
| 2022-10-19 | $124.35 | $124.35 | 611,400 | — | — |
| 2022-10-18 | $128.16 | $128.16 | 471,100 | — | — |
| 2022-10-17 | $124.73 | $124.73 | 302,900 | — | — |
| 2022-10-14 | $119.45 | $119.45 | 402,100 | — | — |
| 2022-10-13 | $120.92 | $120.92 | 365,300 | — | — |
| 2022-10-12 | $120.58 | $120.58 | 269,400 | — | — |
| 2022-10-11 | $121.35 | $121.35 | 523,500 | — | — |
| 2022-10-10 | $126.16 | $126.16 | 564,900 | — | — |
| 2022-10-07 | $123.75 | $123.75 | 404,000 | — | — |
| 2022-10-06 | $126.44 | $126.44 | 470,300 | — | — |
| 2022-10-05 | $123.29 | $123.29 | 557,400 | — | — |
| 2022-10-04 | $120.95 | $120.95 | 322,300 | — | — |
| 2022-10-03 | $115.97 | $115.97 | 287,300 | — | — |
| 2022-09-30 | $115.75 | $115.75 | 447,200 | — | — |
| 2022-09-29 | $114.16 | $114.16 | 372,300 | — | — |
| 2022-09-28 | $115.69 | $115.69 | 261,700 | — | — |
| 2022-09-27 | $113.24 | $113.24 | 418,200 | — | — |
| 2022-09-26 | $110.65 | $110.65 | 375,200 | — | — |
| 2022-09-23 | $113.46 | $113.46 | 434,000 | — | — |
| 2022-09-22 | $111.95 | $111.95 | 477,300 | — | — |
| 2022-09-21 | $116.19 | $116.19 | 452,100 | — | — |
| 2022-09-20 | $117.09 | $117.09 | 292,100 | — | — |
| 2022-09-19 | $117.96 | $117.96 | 271,800 | — | — |
| 2022-09-16 | $118.34 | $118.34 | 1,338,500 | — | — |
| 2022-09-15 | $120.17 | $120.17 | 287,300 | — | — |
| 2022-09-14 | $120.01 | $120.01 | 314,800 | — | — |
| 2022-09-13 | $118.72 | $118.72 | 293,200 | — | — |
| 2022-09-12 | $124.80 | $124.80 | 332,300 | — | — |
| 2022-09-09 | $124.19 | $124.19 | 230,100 | — | — |
| 2022-09-08 | $122.73 | $122.73 | 229,800 | — | — |
| 2022-09-07 | $123.73 | $123.73 | 357,100 | — | — |
| 2022-09-06 | $117.71 | $117.71 | 478,700 | — | — |
| 2022-09-02 | $115.78 | $115.78 | 569,300 | — | — |
| 2022-09-01 | $115.00 | $115.00 | 295,900 | — | — |
| 2022-08-31 | $116.68 | $116.68 | 270,900 | — | — |
| 2022-08-30 | $117.71 | $117.71 | 239,800 | — | — |
| 2022-08-29 | $120.62 | $120.62 | 252,700 | — | — |
| 2022-08-26 | $122.24 | $122.24 | 266,000 | — | — |
| 2022-08-25 | $127.66 | $127.66 | 225,200 | — | — |
| 2022-08-24 | $123.38 | $123.38 | 231,100 | — | — |
| 2022-08-23 | $121.86 | $121.86 | 329,700 | — | — |
| 2022-08-22 | $128.14 | $128.14 | 631,300 | — | — |
| 2022-08-19 | $130.70 | $130.70 | 405,600 | — | — |
| 2022-08-18 | $132.14 | $132.14 | 318,900 | — | — |
| 2022-08-17 | $130.57 | $130.57 | 250,100 | — | — |
| 2022-08-16 | $133.23 | $133.23 | 330,200 | — | — |
| 2022-08-15 | $131.92 | $131.92 | 322,800 | — | — |
| 2022-08-12 | $129.49 | $129.49 | 477,100 | — | — |
| 2022-08-11 | $124.10 | $124.10 | 348,500 | — | — |
| 2022-08-10 | $126.07 | $126.07 | 803,600 | — | — |
| 2022-08-09 | $111.62 | $111.62 | 380,100 | — | — |
| 2022-08-08 | $116.23 | $116.23 | 316,000 | — | — |
| 2022-08-05 | $116.29 | $116.29 | 258,400 | — | — |
| 2022-08-04 | $116.60 | $116.60 | 226,300 | — | — |
| 2022-08-03 | $116.67 | $116.67 | 226,800 | — | — |
| 2022-08-02 | $113.01 | $113.01 | 268,600 | — | — |
| 2022-08-01 | $111.00 | $111.00 | 312,500 | — | — |
| 2022-07-29 | $110.19 | $110.19 | 389,400 | — | — |
| 2022-07-28 | $107.92 | $107.92 | 275,000 | — | — |
| 2022-07-27 | $104.41 | $104.41 | 276,900 | — | — |
| 2022-07-26 | $98.84 | $98.84 | 263,800 | — | — |
| 2022-07-25 | $101.40 | $101.40 | 252,100 | — | — |
| 2022-07-22 | $102.12 | $102.12 | 185,700 | — | — |
| 2022-07-21 | $104.47 | $104.47 | 227,000 | — | — |
| 2022-07-20 | $103.48 | $103.48 | 313,900 | — | — |
| 2022-07-19 | $97.63 | $97.63 | 296,200 | — | — |
| 2022-07-18 | $95.05 | $95.05 | 338,600 | — | — |
| 2022-07-15 | $94.65 | $94.65 | 225,700 | — | — |
| 2022-07-14 | $91.26 | $91.26 | 207,200 | — | — |
| 2022-07-13 | $92.57 | $92.57 | 209,800 | — | — |
| 2022-07-12 | $92.49 | $92.49 | 287,900 | — | — |
| 2022-07-11 | $93.62 | $93.62 | 235,100 | — | — |
| 2022-07-08 | $96.85 | $96.85 | 214,600 | — | — |
| 2022-07-07 | $97.90 | $97.90 | 271,700 | — | — |
| 2022-07-06 | $94.03 | $94.03 | 279,200 | — | — |
| 2022-07-05 | $95.65 | $95.65 | 355,800 | — | — |
| 2022-07-01 | $93.23 | $93.23 | 279,000 | — | — |
| 2022-06-30 | $93.17 | $93.17 | 306,100 | — | — |
| 2022-06-29 | $95.64 | $95.64 | 333,100 | — | — |
| 2022-06-28 | $95.00 | $95.00 | 370,800 | — | — |
| 2022-06-27 | $96.79 | $96.79 | 451,500 | — | — |
| 2022-06-24 | $96.16 | $96.16 | 803,700 | — | — |
| 2022-06-23 | $91.03 | $91.03 | 473,900 | — | — |
| 2022-06-22 | $86.36 | $86.36 | 479,500 | — | — |
| 2022-06-21 | $84.44 | $84.44 | 760,600 | — | — |
| 2022-06-17 | $87.61 | $87.61 | 1,249,500 | — | — |
| 2022-06-16 | $85.12 | $85.12 | 625,100 | — | — |
| 2022-06-15 | $90.88 | $90.88 | 649,400 | — | — |
| 2022-06-14 | $87.51 | $87.51 | 555,000 | — | — |
| 2022-06-13 | $89.81 | $89.81 | 509,800 | — | — |
| 2022-06-10 | $96.51 | $96.51 | 313,800 | — | — |
| 2022-06-09 | $101.04 | $101.04 | 288,300 | — | — |
| 2022-06-08 | $102.88 | $102.88 | 197,000 | — | — |
| 2022-06-07 | $104.07 | $104.07 | 187,900 | — | — |
| 2022-06-06 | $102.68 | $102.68 | 376,100 | — | — |
| 2022-06-03 | $103.09 | $103.09 | 344,400 | — | — |
| 2022-06-02 | $105.11 | $105.11 | 307,500 | — | — |
| 2022-06-01 | $99.35 | $99.35 | 274,800 | — | — |
| 2022-05-31 | $101.36 | $101.36 | 396,900 | — | — |
| 2022-05-27 | $102.52 | $102.52 | 300,900 | — | — |
| 2022-05-26 | $98.52 | $98.52 | 315,200 | — | — |
| 2022-05-25 | $95.54 | $95.54 | 338,900 | — | — |
| 2022-05-24 | $92.56 | $92.56 | 319,700 | — | — |
| 2022-05-23 | $94.74 | $94.74 | 525,900 | — | — |
| 2022-05-20 | $99.40 | $99.40 | 412,600 | — | — |
| 2022-05-19 | $98.58 | $98.58 | 459,700 | — | — |
| 2022-05-18 | $96.25 | $96.25 | 465,000 | — | — |
| 2022-05-17 | $96.80 | $96.80 | 499,200 | — | — |
| 2022-05-16 | $95.44 | $95.44 | 441,700 | — | — |
| 2022-05-13 | $98.22 | $98.22 | 640,300 | — | — |
| 2022-05-12 | $87.04 | $87.04 | 600,700 | — | — |
| 2022-05-11 | $84.37 | $84.37 | 890,700 | — | — |
| 2022-05-10 | $89.46 | $89.46 | 671,200 | — | — |
| 2022-05-09 | $87.89 | $87.89 | 1,076,000 | — | — |
| 2022-05-06 | $95.99 | $95.99 | 529,400 | — | — |
| 2022-05-05 | $99.51 | $99.51 | 922,900 | — | — |
| 2022-05-04 | $115.54 | $115.54 | 359,600 | — | — |
| 2022-05-03 | $114.85 | $114.85 | 225,700 | — | — |
| 2022-05-02 | $116.26 | $116.26 | 292,600 | — | — |
| 2022-04-29 | $112.20 | $112.20 | 238,900 | — | — |
| 2022-04-28 | $116.06 | $116.06 | 637,300 | — | — |
| 2022-04-27 | $113.64 | $113.64 | 294,700 | — | — |
| 2022-04-26 | $113.34 | $113.34 | 338,700 | — | — |
| 2022-04-25 | $120.79 | $120.79 | 338,100 | — | — |
| 2022-04-22 | $118.02 | $118.02 | 406,800 | — | — |
| 2022-04-21 | $120.65 | $120.65 | 404,700 | — | — |
| 2022-04-20 | $124.64 | $124.64 | 487,500 | — | — |
| 2022-04-19 | $130.00 | $130.00 | 379,400 | — | — |
| 2022-04-18 | $122.33 | $122.33 | 312,600 | — | — |
| 2022-04-14 | $123.22 | $123.22 | 285,500 | — | — |
| 2022-04-13 | $125.27 | $125.27 | 454,800 | — | — |
| 2022-04-12 | $125.63 | $125.63 | 385,300 | — | — |
| 2022-04-11 | $124.40 | $124.40 | 384,900 | — | — |
| 2022-04-08 | $127.82 | $127.82 | 284,100 | — | — |
| 2022-04-07 | $132.79 | $132.79 | 286,700 | — | — |
| 2022-04-06 | $131.17 | $131.17 | 340,700 | — | — |
| 2022-04-05 | $138.93 | $138.93 | 469,000 | — | — |
| 2022-04-04 | $140.00 | $140.00 | 517,300 | — | — |
| 2022-04-01 | $139.31 | $139.31 | 689,400 | — | — |
| 2022-03-31 | $137.73 | $137.73 | 491,800 | — | — |
| 2022-03-30 | $139.00 | $139.00 | 443,000 | — | — |
| 2022-03-29 | $138.99 | $138.99 | 466,900 | — | — |
| 2022-03-28 | $135.11 | $135.11 | 309,000 | — | — |
| 2022-03-25 | $132.69 | $132.69 | 294,700 | — | — |
| 2022-03-24 | $138.15 | $138.15 | 310,500 | — | — |
| 2022-03-23 | $134.82 | $134.82 | 360,200 | — | — |
| 2022-03-22 | $137.67 | $137.67 | 302,300 | — | — |
| 2022-03-21 | $134.37 | $134.37 | 287,100 | — | — |
| 2022-03-18 | $134.89 | $134.89 | 1,037,300 | — | — |
| 2022-03-17 | $131.34 | $131.34 | 330,300 | — | — |
| 2022-03-16 | $127.30 | $127.30 | 350,900 | — | — |
| 2022-03-15 | $121.18 | $121.18 | 318,100 | — | — |
| 2022-03-14 | $120.30 | $120.30 | 389,400 | — | — |
| 2022-03-11 | $124.66 | $124.66 | 274,400 | — | — |
| 2022-03-10 | $130.33 | $130.33 | 298,000 | — | — |
| 2022-03-09 | $131.63 | $131.63 | 256,800 | — | — |
| 2022-03-08 | $125.03 | $125.03 | 331,900 | — | — |
| 2022-03-07 | $126.13 | $126.13 | 688,600 | — | — |
| 2022-03-04 | $138.13 | $138.13 | 340,200 | — | — |
| 2022-03-03 | $140.15 | $140.15 | 305,900 | — | — |
| 2022-03-02 | $144.61 | $144.61 | 374,400 | — | — |
| 2022-03-01 | $142.12 | $142.12 | 524,900 | — | — |
| 2022-02-28 | $140.25 | $140.25 | 656,000 | — | — |
| 2022-02-25 | $134.14 | $134.14 | 661,500 | — | — |
| 2022-02-24 | $130.15 | $130.15 | 582,300 | — | — |
| 2022-02-23 | $122.44 | $122.44 | 393,400 | — | — |
| 2022-02-22 | $126.76 | $126.76 | 365,700 | — | — |
| 2022-02-18 | $128.47 | $128.47 | 331,800 | — | — |
| 2022-02-17 | $132.58 | $132.58 | 302,800 | — | — |
| 2022-02-16 | $141.41 | $141.41 | 161,600 | — | — |
| 2022-02-15 | $143.25 | $143.25 | 237,700 | — | — |
| 2022-02-14 | $140.51 | $140.51 | 341,400 | — | — |
| 2022-02-11 | $139.59 | $139.59 | 412,200 | — | — |
| 2022-02-10 | $144.18 | $144.18 | 535,400 | — | — |
| 2022-02-09 | $148.75 | $148.75 | 286,200 | — | — |
| 2022-02-08 | $145.33 | $145.33 | 317,000 | — | — |
| 2022-02-07 | $144.46 | $144.46 | 431,700 | — | — |
| 2022-02-04 | $142.99 | $142.99 | 303,700 | — | — |
| 2022-02-03 | $139.99 | $139.99 | 363,600 | — | — |
| 2022-02-02 | $142.15 | $142.15 | 327,300 | — | — |
| 2022-02-01 | $144.00 | $144.00 | 419,700 | — | — |
| 2022-01-31 | $139.93 | $139.93 | 495,400 | — | — |
| 2022-01-28 | $136.07 | $136.07 | 551,000 | — | — |
| 2022-01-27 | $129.40 | $129.40 | 825,100 | — | — |
| 2022-01-26 | $128.19 | $128.19 | 487,500 | — | — |
| 2022-01-25 | $128.07 | $128.07 | 1,096,000 | — | — |
| 2022-01-24 | $135.59 | $135.59 | 848,000 | — | — |
| 2022-01-21 | $132.96 | $132.96 | 632,200 | — | — |
| 2022-01-20 | $133.82 | $133.82 | 393,900 | — | — |
| 2022-01-19 | $132.55 | $132.55 | 484,300 | — | — |
| 2022-01-18 | $132.20 | $132.20 | 487,400 | — | — |
| 2022-01-14 | $137.17 | $137.17 | 633,000 | — | — |
| 2022-01-13 | $143.65 | $143.65 | 385,300 | — | — |
| 2022-01-12 | $151.03 | $151.03 | 498,400 | — | — |
| 2022-01-11 | $149.76 | $149.76 | 339,300 | — | — |
| 2022-01-10 | $147.51 | $147.51 | 593,400 | — | — |
| 2022-01-07 | $145.19 | $145.19 | 766,000 | — | — |
| 2022-01-06 | $150.14 | $150.14 | 760,400 | — | — |
| 2022-01-05 | $147.99 | $147.99 | 1,573,200 | — | — |
| 2022-01-04 | $151.51 | $151.51 | 849,300 | — | — |
| 2022-01-03 | $152.87 | $152.87 | 443,500 | — | — |