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
- 2007-03-22 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 | $134.13 | $185.34 | 387,400 | — | — |
| 2022-12-29 | $136.66 | $188.83 | 362,000 | — | — |
| 2022-12-28 | $133.37 | $184.29 | 424,100 | — | — |
| 2022-12-27 | $135.47 | $187.19 | 333,800 | — | — |
| 2022-12-23 | $134.48 | $185.82 | 377,200 | — | — |
| 2022-12-22 | $134.40 | $185.71 | 483,900 | — | — |
| 2022-12-21 | $136.33 | $188.38 | 539,200 | — | — |
| 2022-12-20 | $133.41 | $184.34 | 534,700 | — | — |
| 2022-12-19 | $133.21 | $184.07 | 709,500 | — | — |
| 2022-12-16 | $133.35 | $184.26 | 1,422,700 | — | — |
| 2022-12-15 | $134.96 | $186.49 | 853,600 | — | — |
| 2022-12-14 | $140.85 | $194.62 | 657,200 | — | — |
| 2022-12-13 | $145.20 | $199.63 | 491,200 | — | — |
| 2022-12-12 | $145.13 | $199.54 | 426,300 | — | — |
| 2022-12-09 | $142.11 | $195.38 | 721,900 | — | — |
| 2022-12-08 | $144.82 | $199.11 | 470,300 | — | — |
| 2022-12-07 | $142.39 | $195.77 | 288,900 | — | — |
| 2022-12-06 | $143.33 | $197.06 | 410,100 | — | — |
| 2022-12-05 | $144.98 | $199.33 | 340,300 | — | — |
| 2022-12-02 | $148.99 | $204.84 | 359,900 | — | — |
| 2022-12-01 | $149.86 | $206.04 | 443,400 | — | — |
| 2022-11-30 | $149.11 | $205.01 | 1,773,600 | — | — |
| 2022-11-29 | $142.82 | $196.36 | 738,300 | — | — |
| 2022-11-28 | $146.50 | $201.42 | 563,800 | — | — |
| 2022-11-25 | $148.52 | $204.20 | 257,900 | — | — |
| 2022-11-23 | $148.43 | $204.07 | 623,200 | — | — |
| 2022-11-22 | $148.36 | $203.98 | 701,400 | — | — |
| 2022-11-21 | $147.10 | $202.24 | 922,900 | — | — |
| 2022-11-18 | $144.60 | $198.81 | 685,600 | — | — |
| 2022-11-17 | $142.57 | $196.02 | 546,200 | — | — |
| 2022-11-16 | $142.96 | $196.55 | 472,700 | — | — |
| 2022-11-15 | $142.60 | $196.06 | 528,900 | — | — |
| 2022-11-14 | $141.32 | $194.30 | 572,700 | — | — |
| 2022-11-11 | $139.99 | $192.47 | 720,000 | — | — |
| 2022-11-10 | $141.24 | $194.19 | 827,300 | — | — |
| 2022-11-09 | $133.74 | $183.88 | 663,800 | — | — |
| 2022-11-08 | $136.49 | $187.66 | 803,200 | — | — |
| 2022-11-07 | $135.50 | $186.30 | 588,100 | — | — |
| 2022-11-04 | $133.44 | $183.46 | 970,000 | — | — |
| 2022-11-03 | $133.91 | $184.11 | 1,016,900 | — | — |
| 2022-11-02 | $137.73 | $189.36 | 1,126,700 | — | — |
| 2022-11-01 | $149.60 | $205.68 | 616,000 | — | — |
| 2022-10-31 | $150.06 | $206.31 | 654,900 | — | — |
| 2022-10-28 | $148.90 | $204.72 | 476,100 | — | — |
| 2022-10-27 | $145.00 | $199.36 | 502,100 | — | — |
| 2022-10-26 | $144.33 | $198.44 | 520,600 | — | — |
| 2022-10-25 | $144.39 | $198.52 | 446,900 | — | — |
| 2022-10-24 | $142.40 | $195.78 | 624,800 | — | — |
| 2022-10-21 | $140.99 | $193.84 | 509,700 | — | — |
| 2022-10-20 | $140.40 | $193.03 | 772,400 | — | — |
| 2022-10-19 | $143.50 | $197.30 | 375,600 | — | — |
| 2022-10-18 | $145.56 | $200.13 | 464,800 | — | — |
| 2022-10-17 | $142.79 | $196.32 | 454,600 | — | — |
| 2022-10-14 | $139.10 | $191.25 | 697,800 | — | — |
| 2022-10-13 | $142.71 | $196.21 | 885,200 | — | — |
| 2022-10-12 | $139.67 | $192.03 | 493,400 | — | — |
| 2022-10-11 | $142.40 | $195.78 | 568,000 | — | — |
| 2022-10-10 | $143.53 | $197.34 | 605,100 | — | — |
| 2022-10-07 | $142.87 | $196.43 | 622,800 | — | — |
| 2022-10-06 | $145.44 | $199.96 | 548,800 | — | — |
| 2022-10-05 | $150.57 | $207.02 | 472,300 | — | — |
| 2022-10-04 | $152.46 | $209.61 | 604,800 | — | — |
| 2022-10-03 | $148.91 | $204.73 | 848,100 | — | — |
| 2022-09-30 | $144.32 | $198.42 | 781,600 | — | — |
| 2022-09-29 | $146.90 | $201.97 | 814,200 | — | — |
| 2022-09-28 | $148.89 | $204.71 | 1,690,700 | — | — |
| 2022-09-27 | $149.35 | $205.34 | 797,400 | — | — |
| 2022-09-26 | $153.21 | $210.65 | 561,600 | — | — |
| 2022-09-23 | $154.44 | $212.34 | 587,700 | — | — |
| 2022-09-22 | $157.17 | $216.09 | 442,000 | — | — |
| 2022-09-21 | $159.96 | $219.93 | 374,200 | — | — |
| 2022-09-20 | $162.11 | $222.88 | 367,300 | — | — |
| 2022-09-19 | $165.07 | $226.95 | 248,700 | — | — |
| 2022-09-16 | $163.63 | $224.97 | 863,400 | — | — |
| 2022-09-15 | $163.61 | $224.94 | 418,300 | — | — |
| 2022-09-14 | $166.76 | $229.28 | 349,600 | — | — |
| 2022-09-13 | $168.50 | $230.67 | 337,400 | — | — |
| 2022-09-12 | $173.04 | $236.89 | 403,300 | — | — |
| 2022-09-09 | $172.41 | $236.02 | 423,700 | — | — |
| 2022-09-08 | $170.94 | $234.01 | 339,200 | — | — |
| 2022-09-07 | $169.56 | $232.12 | 527,500 | — | — |
| 2022-09-06 | $167.87 | $229.81 | 439,400 | — | — |
| 2022-09-02 | $166.48 | $227.91 | 525,100 | — | — |
| 2022-09-01 | $171.71 | $235.07 | 450,000 | — | — |
| 2022-08-31 | $171.17 | $234.33 | 667,500 | — | — |
| 2022-08-30 | $172.59 | $236.27 | 485,100 | — | — |
| 2022-08-29 | $173.84 | $237.98 | 493,900 | — | — |
| 2022-08-26 | $173.99 | $238.19 | 954,300 | — | — |
| 2022-08-25 | $176.48 | $241.59 | 397,300 | — | — |
| 2022-08-24 | $174.49 | $238.87 | 477,400 | — | — |
| 2022-08-23 | $173.66 | $237.73 | 342,500 | — | — |
| 2022-08-22 | $174.65 | $239.09 | 334,900 | — | — |
| 2022-08-19 | $176.03 | $240.98 | 389,600 | — | — |
| 2022-08-18 | $177.15 | $242.51 | 409,100 | — | — |
| 2022-08-17 | $177.63 | $243.17 | 592,200 | — | — |
| 2022-08-16 | $177.32 | $242.74 | 929,500 | — | — |
| 2022-08-15 | $178.14 | $243.87 | 1,063,700 | — | — |
| 2022-08-12 | $183.22 | $250.82 | 977,300 | — | — |
| 2022-08-11 | $169.73 | $232.35 | 484,000 | — | — |
| 2022-08-10 | $170.52 | $233.44 | 400,200 | — | — |
| 2022-08-09 | $169.00 | $231.36 | 317,000 | — | — |
| 2022-08-08 | $167.57 | $229.40 | 259,600 | — | — |
| 2022-08-05 | $167.85 | $229.78 | 263,600 | — | — |
| 2022-08-04 | $167.12 | $228.78 | 303,400 | — | — |
| 2022-08-03 | $165.20 | $226.15 | 380,500 | — | — |
| 2022-08-02 | $163.28 | $223.52 | 518,200 | — | — |
| 2022-08-01 | $161.34 | $220.87 | 329,700 | — | — |
| 2022-07-29 | $160.55 | $219.79 | 803,700 | — | — |
| 2022-07-28 | $160.84 | $220.18 | 419,700 | — | — |
| 2022-07-27 | $158.20 | $216.57 | 471,600 | — | — |
| 2022-07-26 | $154.94 | $212.11 | 476,900 | — | — |
| 2022-07-25 | $154.95 | $212.12 | 375,500 | — | — |
| 2022-07-22 | $156.19 | $213.82 | 245,900 | — | — |
| 2022-07-21 | $155.90 | $213.42 | 312,400 | — | — |
| 2022-07-20 | $152.51 | $208.78 | 436,200 | — | — |
| 2022-07-19 | $152.34 | $208.55 | 563,700 | — | — |
| 2022-07-18 | $147.07 | $201.33 | 463,300 | — | — |
| 2022-07-15 | $149.32 | $204.41 | 465,800 | — | — |
| 2022-07-14 | $146.79 | $200.95 | 433,900 | — | — |
| 2022-07-13 | $145.92 | $199.76 | 385,900 | — | — |
| 2022-07-12 | $146.09 | $199.99 | 311,600 | — | — |
| 2022-07-11 | $147.69 | $202.18 | 296,700 | — | — |
| 2022-07-08 | $149.30 | $204.39 | 421,400 | — | — |
| 2022-07-07 | $149.38 | $204.50 | 376,500 | — | — |
| 2022-07-06 | $148.76 | $203.65 | 486,400 | — | — |
| 2022-07-05 | $146.15 | $200.07 | 357,200 | — | — |
| 2022-07-01 | $146.42 | $200.44 | 358,500 | — | — |
| 2022-06-30 | $142.55 | $195.15 | 543,900 | — | — |
| 2022-06-29 | $143.89 | $196.98 | 686,000 | — | — |
| 2022-06-28 | $141.16 | $193.24 | 507,100 | — | — |
| 2022-06-27 | $146.89 | $201.09 | 402,900 | — | — |
| 2022-06-24 | $145.59 | $199.31 | 557,600 | — | — |
| 2022-06-23 | $138.71 | $189.89 | 336,000 | — | — |
| 2022-06-22 | $135.64 | $185.69 | 444,500 | — | — |
| 2022-06-21 | $134.72 | $184.43 | 589,100 | — | — |
| 2022-06-17 | $133.41 | $182.63 | 1,106,400 | — | — |
| 2022-06-16 | $134.16 | $183.66 | 655,300 | — | — |
| 2022-06-15 | $137.95 | $188.85 | 675,100 | — | — |
| 2022-06-14 | $134.42 | $184.02 | 367,100 | — | — |
| 2022-06-13 | $135.15 | $184.14 | 458,200 | — | — |
| 2022-06-10 | $140.09 | $190.87 | 480,700 | — | — |
| 2022-06-09 | $142.49 | $194.14 | 287,400 | — | — |
| 2022-06-08 | $145.49 | $198.23 | 224,100 | — | — |
| 2022-06-07 | $147.73 | $201.28 | 301,800 | — | — |
| 2022-06-06 | $145.36 | $198.05 | 228,400 | — | — |
| 2022-06-03 | $146.29 | $199.32 | 255,700 | — | — |
| 2022-06-02 | $147.63 | $201.14 | 302,700 | — | — |
| 2022-06-01 | $144.73 | $197.19 | 452,800 | — | — |
| 2022-05-31 | $146.22 | $199.22 | 576,600 | — | — |
| 2022-05-27 | $146.80 | $200.01 | 346,900 | — | — |
| 2022-05-26 | $144.44 | $196.80 | 437,500 | — | — |
| 2022-05-25 | $140.52 | $191.46 | 311,100 | — | — |
| 2022-05-24 | $139.69 | $190.33 | 307,700 | — | — |
| 2022-05-23 | $140.39 | $191.28 | 323,500 | — | — |
| 2022-05-20 | $138.98 | $189.36 | 383,100 | — | — |
| 2022-05-19 | $138.02 | $188.05 | 439,600 | — | — |
| 2022-05-18 | $136.60 | $186.12 | 398,300 | — | — |
| 2022-05-17 | $140.48 | $191.40 | 465,100 | — | — |
| 2022-05-16 | $138.96 | $189.33 | 552,300 | — | — |
| 2022-05-13 | $139.34 | $189.85 | 530,500 | — | — |
| 2022-05-12 | $136.41 | $185.86 | 493,600 | — | — |
| 2022-05-11 | $134.93 | $183.84 | 635,400 | — | — |
| 2022-05-10 | $136.77 | $186.35 | 620,600 | — | — |
| 2022-05-09 | $137.71 | $187.63 | 517,100 | — | — |
| 2022-05-06 | $141.84 | $193.25 | 487,500 | — | — |
| 2022-05-05 | $143.07 | $194.93 | 538,600 | — | — |
| 2022-05-04 | $149.35 | $203.49 | 580,200 | — | — |
| 2022-05-03 | $146.44 | $199.52 | 611,700 | — | — |
| 2022-05-02 | $143.26 | $195.19 | 537,100 | — | — |
| 2022-04-29 | $144.13 | $196.37 | 478,900 | — | — |
| 2022-04-28 | $150.22 | $204.67 | 324,100 | — | — |
| 2022-04-27 | $146.82 | $200.04 | 451,500 | — | — |
| 2022-04-26 | $146.44 | $199.52 | 372,400 | — | — |
| 2022-04-25 | $151.04 | $205.79 | 413,100 | — | — |
| 2022-04-22 | $148.30 | $202.06 | 462,700 | — | — |
| 2022-04-21 | $154.47 | $210.46 | 286,200 | — | — |
| 2022-04-20 | $155.46 | $211.81 | 386,700 | — | — |
| 2022-04-19 | $154.64 | $210.69 | 372,900 | — | — |
| 2022-04-18 | $151.62 | $206.58 | 428,800 | — | — |
| 2022-04-14 | $153.52 | $209.17 | 327,400 | — | — |
| 2022-04-13 | $155.48 | $211.84 | 283,700 | — | — |
| 2022-04-12 | $154.07 | $209.92 | 494,500 | — | — |
| 2022-04-11 | $154.83 | $210.95 | 454,200 | — | — |
| 2022-04-08 | $160.84 | $219.14 | 481,700 | — | — |
| 2022-04-07 | $158.86 | $216.44 | 434,800 | — | — |
| 2022-04-06 | $159.60 | $217.45 | 572,100 | — | — |
| 2022-04-05 | $159.51 | $217.33 | 595,700 | — | — |
| 2022-04-04 | $156.61 | $213.38 | 351,200 | — | — |
| 2022-04-01 | $156.31 | $212.97 | 330,400 | — | — |
| 2022-03-31 | $155.71 | $212.15 | 672,900 | — | — |
| 2022-03-30 | $155.84 | $212.33 | 440,900 | — | — |
| 2022-03-29 | $157.48 | $214.56 | 349,300 | — | — |
| 2022-03-28 | $154.42 | $210.39 | 270,600 | — | — |
| 2022-03-25 | $152.77 | $208.15 | 245,800 | — | — |
| 2022-03-24 | $151.92 | $206.99 | 304,800 | — | — |
| 2022-03-23 | $150.56 | $205.14 | 362,300 | — | — |
| 2022-03-22 | $152.72 | $208.08 | 445,900 | — | — |
| 2022-03-21 | $151.96 | $207.04 | 644,800 | — | — |
| 2022-03-18 | $153.59 | $209.26 | 864,400 | — | — |
| 2022-03-17 | $152.29 | $207.49 | 474,800 | — | — |
| 2022-03-16 | $150.88 | $205.57 | 563,100 | — | — |
| 2022-03-15 | $146.28 | $199.30 | 392,400 | — | — |
| 2022-03-14 | $143.31 | $195.26 | 448,000 | — | — |
| 2022-03-11 | $144.60 | $196.14 | 394,100 | — | — |
| 2022-03-10 | $145.66 | $197.58 | 401,400 | — | — |
| 2022-03-09 | $147.07 | $199.49 | 589,300 | — | — |
| 2022-03-08 | $145.08 | $196.79 | 768,500 | — | — |
| 2022-03-07 | $147.28 | $199.78 | 771,000 | — | — |
| 2022-03-04 | $147.44 | $200.00 | 473,700 | — | — |
| 2022-03-03 | $146.30 | $198.45 | 657,100 | — | — |
| 2022-03-02 | $148.18 | $201.00 | 471,600 | — | — |
| 2022-03-01 | $146.30 | $198.45 | 579,900 | — | — |
| 2022-02-28 | $146.21 | $198.33 | 760,300 | — | — |
| 2022-02-25 | $148.25 | $201.09 | 693,500 | — | — |
| 2022-02-24 | $145.29 | $197.08 | 820,100 | — | — |
| 2022-02-23 | $140.89 | $191.11 | 683,600 | — | — |
| 2022-02-22 | $142.88 | $193.81 | 705,500 | — | — |
| 2022-02-18 | $142.38 | $193.13 | 1,409,900 | — | — |
| 2022-02-17 | $142.38 | $193.13 | 498,000 | — | — |
| 2022-02-16 | $145.97 | $198.00 | 655,300 | — | — |
| 2022-02-15 | $147.63 | $200.25 | 1,008,700 | — | — |
| 2022-02-14 | $144.84 | $196.47 | 756,200 | — | — |
| 2022-02-11 | $144.62 | $196.17 | 924,100 | — | — |
| 2022-02-10 | $146.45 | $198.65 | 558,300 | — | — |
| 2022-02-09 | $150.86 | $204.63 | 403,700 | — | — |
| 2022-02-08 | $148.80 | $201.84 | 615,900 | — | — |
| 2022-02-07 | $147.87 | $200.58 | 534,100 | — | — |
| 2022-02-04 | $149.88 | $203.31 | 620,900 | — | — |
| 2022-02-03 | $148.39 | $201.28 | 626,800 | — | — |
| 2022-02-02 | $154.30 | $209.30 | 1,044,700 | — | — |
| 2022-02-01 | $153.33 | $207.98 | 1,124,500 | — | — |
| 2022-01-31 | $159.22 | $215.97 | 942,800 | — | — |
| 2022-01-28 | $154.15 | $209.10 | 828,500 | — | — |
| 2022-01-27 | $150.15 | $203.67 | 837,600 | — | — |
| 2022-01-26 | $148.97 | $202.07 | 808,700 | — | — |
| 2022-01-25 | $152.01 | $206.19 | 863,900 | — | — |
| 2022-01-24 | $157.92 | $214.21 | 776,000 | — | — |
| 2022-01-21 | $156.60 | $212.42 | 755,500 | — | — |
| 2022-01-20 | $159.79 | $216.75 | 1,030,100 | — | — |
| 2022-01-19 | $160.48 | $217.68 | 586,700 | — | — |
| 2022-01-18 | $159.92 | $216.92 | 697,600 | — | — |
| 2022-01-14 | $160.06 | $217.11 | 650,200 | — | — |
| 2022-01-13 | $163.48 | $221.75 | 779,800 | — | — |
| 2022-01-12 | $170.44 | $231.19 | 754,600 | — | — |
| 2022-01-11 | $167.94 | $227.80 | 752,400 | — | — |
| 2022-01-10 | $168.25 | $228.22 | 491,400 | — | — |
| 2022-01-07 | $171.50 | $232.63 | 428,900 | — | — |
| 2022-01-06 | $174.27 | $236.39 | 548,800 | — | — |
| 2022-01-05 | $177.46 | $240.72 | 402,900 | — | — |
| 2022-01-04 | $180.57 | $244.93 | 641,300 | — | — |
| 2022-01-03 | $180.95 | $245.45 | 478,100 | — | — |