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
- 2010-06-15 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 | $125.47 | $151.87 | 351,600 | — | — |
| 2022-12-29 | $127.18 | $153.94 | 1,322,800 | — | — |
| 2022-12-28 | $126.12 | $152.65 | 396,700 | — | — |
| 2022-12-27 | $126.37 | $152.96 | 384,000 | — | — |
| 2022-12-23 | $126.18 | $152.73 | 295,700 | — | — |
| 2022-12-22 | $124.26 | $150.40 | 568,700 | — | — |
| 2022-12-21 | $126.19 | $152.74 | 751,100 | — | — |
| 2022-12-20 | $123.18 | $149.10 | 433,600 | — | — |
| 2022-12-19 | $123.26 | $149.19 | 463,400 | — | — |
| 2022-12-16 | $124.02 | $150.11 | 1,003,900 | — | — |
| 2022-12-15 | $124.14 | $150.26 | 1,236,700 | — | — |
| 2022-12-14 | $121.68 | $147.28 | 600,000 | — | — |
| 2022-12-13 | $122.97 | $148.84 | 835,000 | — | — |
| 2022-12-12 | $125.69 | $152.13 | 574,900 | — | — |
| 2022-12-09 | $124.39 | $150.56 | 792,400 | — | — |
| 2022-12-08 | $126.82 | $153.50 | 573,500 | — | — |
| 2022-12-07 | $128.50 | $155.53 | 819,200 | — | — |
| 2022-12-06 | $128.39 | $155.40 | 715,200 | — | — |
| 2022-12-05 | $127.24 | $154.01 | 532,600 | — | — |
| 2022-12-02 | $128.33 | $155.33 | 546,200 | — | — |
| 2022-12-01 | $126.82 | $153.50 | 474,900 | — | — |
| 2022-11-30 | $126.84 | $153.53 | 2,291,700 | — | — |
| 2022-11-29 | $123.25 | $149.18 | 555,400 | — | — |
| 2022-11-28 | $124.67 | $150.29 | 490,600 | — | — |
| 2022-11-25 | $125.85 | $151.72 | 214,100 | — | — |
| 2022-11-23 | $124.84 | $150.50 | 670,100 | — | — |
| 2022-11-22 | $125.36 | $151.13 | 588,700 | — | — |
| 2022-11-21 | $124.03 | $149.52 | 603,200 | — | — |
| 2022-11-18 | $121.51 | $146.48 | 829,300 | — | — |
| 2022-11-17 | $123.71 | $149.14 | 685,200 | — | — |
| 2022-11-16 | $122.51 | $147.69 | 711,500 | — | — |
| 2022-11-15 | $122.63 | $147.83 | 1,091,600 | — | — |
| 2022-11-14 | $118.62 | $143.00 | 1,209,700 | — | — |
| 2022-11-11 | $115.10 | $138.76 | 2,227,400 | — | — |
| 2022-11-10 | $120.96 | $145.82 | 1,607,000 | — | — |
| 2022-11-09 | $123.26 | $148.59 | 835,200 | — | — |
| 2022-11-08 | $125.76 | $151.61 | 1,098,500 | — | — |
| 2022-11-07 | $127.32 | $153.49 | 881,300 | — | — |
| 2022-11-04 | $128.30 | $154.67 | 1,123,500 | — | — |
| 2022-11-03 | $124.90 | $150.57 | 765,400 | — | — |
| 2022-11-02 | $126.10 | $152.02 | 896,300 | — | — |
| 2022-11-01 | $127.36 | $153.54 | 897,600 | — | — |
| 2022-10-31 | $124.50 | $150.09 | 1,084,500 | — | — |
| 2022-10-28 | $125.45 | $151.23 | 675,500 | — | — |
| 2022-10-27 | $123.95 | $149.43 | 599,100 | — | — |
| 2022-10-26 | $123.96 | $149.44 | 654,000 | — | — |
| 2022-10-25 | $124.41 | $149.98 | 744,900 | — | — |
| 2022-10-24 | $122.09 | $147.18 | 480,300 | — | — |
| 2022-10-21 | $119.87 | $144.51 | 482,300 | — | — |
| 2022-10-20 | $118.98 | $143.43 | 422,500 | — | — |
| 2022-10-19 | $119.75 | $144.36 | 535,600 | — | — |
| 2022-10-18 | $121.99 | $147.06 | 779,600 | — | — |
| 2022-10-17 | $120.15 | $144.84 | 760,200 | — | — |
| 2022-10-14 | $116.11 | $139.97 | 710,600 | — | — |
| 2022-10-13 | $120.07 | $144.75 | 657,100 | — | — |
| 2022-10-12 | $118.14 | $142.42 | 549,400 | — | — |
| 2022-10-11 | $118.06 | $142.32 | 540,000 | — | — |
| 2022-10-10 | $118.71 | $143.11 | 417,600 | — | — |
| 2022-10-07 | $118.94 | $143.39 | 661,900 | — | — |
| 2022-10-06 | $121.68 | $146.69 | 707,200 | — | — |
| 2022-10-05 | $119.77 | $144.39 | 595,700 | — | — |
| 2022-10-04 | $119.97 | $144.63 | 742,600 | — | — |
| 2022-10-03 | $118.13 | $142.41 | 711,100 | — | — |
| 2022-09-30 | $117.37 | $141.49 | 834,300 | — | — |
| 2022-09-29 | $117.73 | $141.93 | 532,500 | — | — |
| 2022-09-28 | $118.36 | $142.69 | 540,900 | — | — |
| 2022-09-27 | $116.97 | $141.01 | 517,500 | — | — |
| 2022-09-26 | $116.41 | $140.34 | 489,900 | — | — |
| 2022-09-23 | $116.13 | $140.00 | 504,900 | — | — |
| 2022-09-22 | $117.62 | $141.79 | 340,100 | — | — |
| 2022-09-21 | $118.07 | $142.34 | 412,600 | — | — |
| 2022-09-20 | $119.44 | $143.99 | 388,400 | — | — |
| 2022-09-19 | $120.64 | $145.44 | 448,700 | — | — |
| 2022-09-16 | $120.55 | $145.33 | 1,136,000 | — | — |
| 2022-09-15 | $119.14 | $143.63 | 727,500 | — | — |
| 2022-09-14 | $121.42 | $146.38 | 719,900 | — | — |
| 2022-09-13 | $120.93 | $145.78 | 650,400 | — | — |
| 2022-09-12 | $123.73 | $149.16 | 376,900 | — | — |
| 2022-09-09 | $123.97 | $149.45 | 352,600 | — | — |
| 2022-09-08 | $124.11 | $149.62 | 485,100 | — | — |
| 2022-09-07 | $123.69 | $149.11 | 512,800 | — | — |
| 2022-09-06 | $121.49 | $146.46 | 374,400 | — | — |
| 2022-09-02 | $119.81 | $144.43 | 566,300 | — | — |
| 2022-09-01 | $121.23 | $146.15 | 613,800 | — | — |
| 2022-08-31 | $117.97 | $142.22 | 702,300 | — | — |
| 2022-08-30 | $117.78 | $141.99 | 825,400 | — | — |
| 2022-08-29 | $120.33 | $144.46 | 383,500 | — | — |
| 2022-08-26 | $120.35 | $144.48 | 477,500 | — | — |
| 2022-08-25 | $123.29 | $148.01 | 245,700 | — | — |
| 2022-08-24 | $122.49 | $147.05 | 527,700 | — | — |
| 2022-08-23 | $121.96 | $146.42 | 361,700 | — | — |
| 2022-08-22 | $123.43 | $148.18 | 538,100 | — | — |
| 2022-08-19 | $123.78 | $148.60 | 2,295,300 | — | — |
| 2022-08-18 | $126.32 | $151.65 | 742,200 | — | — |
| 2022-08-17 | $123.56 | $148.34 | 594,300 | — | — |
| 2022-08-16 | $119.92 | $143.97 | 507,700 | — | — |
| 2022-08-15 | $119.35 | $143.28 | 437,100 | — | — |
| 2022-08-12 | $119.64 | $143.63 | 562,100 | — | — |
| 2022-08-11 | $117.50 | $141.06 | 486,800 | — | — |
| 2022-08-10 | $118.46 | $142.21 | 628,900 | — | — |
| 2022-08-09 | $118.75 | $142.56 | 372,900 | — | — |
| 2022-08-08 | $118.81 | $142.63 | 384,400 | — | — |
| 2022-08-05 | $120.48 | $144.64 | 444,700 | — | — |
| 2022-08-04 | $119.09 | $142.97 | 540,100 | — | — |
| 2022-08-03 | $117.85 | $141.48 | 632,400 | — | — |
| 2022-08-02 | $117.64 | $141.23 | 866,400 | — | — |
| 2022-08-01 | $116.53 | $139.90 | 1,448,100 | — | — |
| 2022-07-29 | $123.38 | $148.12 | 1,122,500 | — | — |
| 2022-07-28 | $125.67 | $150.87 | 915,300 | — | — |
| 2022-07-27 | $125.15 | $150.25 | 587,600 | — | — |
| 2022-07-26 | $125.08 | $150.16 | 799,100 | — | — |
| 2022-07-25 | $124.75 | $149.77 | 437,400 | — | — |
| 2022-07-22 | $123.73 | $148.54 | 398,500 | — | — |
| 2022-07-21 | $124.00 | $148.86 | 440,800 | — | — |
| 2022-07-20 | $121.78 | $146.20 | 592,200 | — | — |
| 2022-07-19 | $121.86 | $146.30 | 1,036,600 | — | — |
| 2022-07-18 | $118.18 | $141.88 | 618,900 | — | — |
| 2022-07-15 | $118.98 | $142.84 | 511,300 | — | — |
| 2022-07-14 | $117.93 | $141.58 | 385,000 | — | — |
| 2022-07-13 | $118.11 | $141.79 | 693,100 | — | — |
| 2022-07-12 | $120.12 | $144.21 | 597,300 | — | — |
| 2022-07-11 | $121.28 | $145.60 | 469,000 | — | — |
| 2022-07-08 | $118.51 | $142.27 | 314,000 | — | — |
| 2022-07-07 | $119.19 | $143.09 | 377,400 | — | — |
| 2022-07-06 | $117.73 | $141.34 | 668,400 | — | — |
| 2022-07-05 | $117.44 | $140.99 | 537,200 | — | — |
| 2022-07-01 | $114.68 | $137.68 | 465,100 | — | — |
| 2022-06-30 | $113.19 | $135.89 | 801,500 | — | — |
| 2022-06-29 | $113.90 | $136.74 | 514,500 | — | — |
| 2022-06-28 | $114.07 | $136.94 | 398,900 | — | — |
| 2022-06-27 | $114.53 | $137.50 | 429,700 | — | — |
| 2022-06-24 | $114.94 | $137.99 | 894,300 | — | — |
| 2022-06-23 | $112.35 | $134.88 | 444,000 | — | — |
| 2022-06-22 | $109.38 | $131.31 | 731,400 | — | — |
| 2022-06-21 | $109.69 | $131.69 | 783,800 | — | — |
| 2022-06-17 | $109.15 | $131.04 | 935,500 | — | — |
| 2022-06-16 | $108.87 | $130.70 | 505,500 | — | — |
| 2022-06-15 | $109.72 | $131.72 | 593,400 | — | — |
| 2022-06-14 | $107.52 | $129.08 | 386,700 | — | — |
| 2022-06-13 | $108.52 | $130.28 | 491,000 | — | — |
| 2022-06-10 | $109.77 | $131.78 | 697,600 | — | — |
| 2022-06-09 | $113.62 | $136.40 | 475,300 | — | — |
| 2022-06-08 | $113.49 | $136.25 | 380,500 | — | — |
| 2022-06-07 | $113.64 | $136.43 | 554,300 | — | — |
| 2022-06-06 | $114.90 | $137.94 | 324,700 | — | — |
| 2022-06-03 | $114.00 | $136.86 | 335,800 | — | — |
| 2022-06-02 | $115.54 | $138.71 | 431,500 | — | — |
| 2022-06-01 | $112.42 | $134.96 | 614,200 | — | — |
| 2022-05-31 | $112.31 | $134.83 | 1,240,700 | — | — |
| 2022-05-27 | $111.85 | $134.28 | 491,900 | — | — |
| 2022-05-26 | $109.40 | $130.76 | 557,200 | — | — |
| 2022-05-25 | $107.72 | $128.75 | 746,700 | — | — |
| 2022-05-24 | $106.95 | $127.83 | 482,800 | — | — |
| 2022-05-23 | $107.64 | $128.66 | 564,600 | — | — |
| 2022-05-20 | $106.94 | $127.82 | 626,400 | — | — |
| 2022-05-19 | $105.56 | $126.17 | 577,900 | — | — |
| 2022-05-18 | $104.84 | $125.31 | 530,000 | — | — |
| 2022-05-17 | $108.46 | $129.64 | 528,200 | — | — |
| 2022-05-16 | $109.28 | $130.62 | 415,100 | — | — |
| 2022-05-13 | $109.38 | $130.74 | 581,100 | — | — |
| 2022-05-12 | $107.06 | $127.96 | 824,000 | — | — |
| 2022-05-11 | $108.52 | $129.71 | 663,800 | — | — |
| 2022-05-10 | $108.24 | $129.37 | 823,900 | — | — |
| 2022-05-09 | $107.19 | $128.12 | 711,600 | — | — |
| 2022-05-06 | $111.25 | $132.97 | 603,900 | — | — |
| 2022-05-05 | $111.29 | $133.02 | 865,900 | — | — |
| 2022-05-04 | $114.70 | $137.10 | 845,200 | — | — |
| 2022-05-03 | $112.35 | $134.29 | 945,100 | — | — |
| 2022-05-02 | $111.96 | $133.82 | 1,069,500 | — | — |
| 2022-04-29 | $112.98 | $135.04 | 1,104,900 | — | — |
| 2022-04-28 | $115.27 | $137.78 | 741,100 | — | — |
| 2022-04-27 | $115.46 | $138.00 | 675,700 | — | — |
| 2022-04-26 | $111.56 | $133.34 | 527,300 | — | — |
| 2022-04-25 | $115.27 | $137.78 | 570,200 | — | — |
| 2022-04-22 | $114.11 | $136.39 | 488,400 | — | — |
| 2022-04-21 | $115.00 | $137.45 | 589,400 | — | — |
| 2022-04-20 | $118.21 | $141.29 | 764,100 | — | — |
| 2022-04-19 | $117.78 | $140.78 | 647,100 | — | — |
| 2022-04-18 | $116.34 | $139.06 | 721,200 | — | — |
| 2022-04-14 | $117.33 | $140.24 | 920,000 | — | — |
| 2022-04-13 | $119.55 | $142.89 | 1,489,200 | — | — |
| 2022-04-12 | $117.76 | $140.75 | 589,900 | — | — |
| 2022-04-11 | $116.75 | $139.55 | 478,500 | — | — |
| 2022-04-08 | $116.35 | $139.07 | 495,300 | — | — |
| 2022-04-07 | $117.94 | $140.97 | 819,800 | — | — |
| 2022-04-06 | $114.92 | $137.36 | 515,900 | — | — |
| 2022-04-05 | $113.18 | $135.28 | 569,800 | — | — |
| 2022-04-04 | $112.92 | $134.97 | 632,700 | — | — |
| 2022-04-01 | $116.85 | $139.67 | 533,400 | — | — |
| 2022-03-31 | $114.42 | $136.76 | 1,001,300 | — | — |
| 2022-03-30 | $114.69 | $137.08 | 497,300 | — | — |
| 2022-03-29 | $114.78 | $137.19 | 667,000 | — | — |
| 2022-03-28 | $112.94 | $134.99 | 514,200 | — | — |
| 2022-03-25 | $114.73 | $137.13 | 634,400 | — | — |
| 2022-03-24 | $113.70 | $135.90 | 667,000 | — | — |
| 2022-03-23 | $115.29 | $137.80 | 452,400 | — | — |
| 2022-03-22 | $119.46 | $142.79 | 518,100 | — | — |
| 2022-03-21 | $116.02 | $138.67 | 582,800 | — | — |
| 2022-03-18 | $116.80 | $139.61 | 926,500 | — | — |
| 2022-03-17 | $117.64 | $140.61 | 669,600 | — | — |
| 2022-03-16 | $115.23 | $137.73 | 745,800 | — | — |
| 2022-03-15 | $114.33 | $136.65 | 874,100 | — | — |
| 2022-03-14 | $113.72 | $135.92 | 713,000 | — | — |
| 2022-03-11 | $114.00 | $136.26 | 503,500 | — | — |
| 2022-03-10 | $114.12 | $136.40 | 330,000 | — | — |
| 2022-03-09 | $115.08 | $137.55 | 633,200 | — | — |
| 2022-03-08 | $113.69 | $135.89 | 473,700 | — | — |
| 2022-03-07 | $116.42 | $139.15 | 546,100 | — | — |
| 2022-03-04 | $120.52 | $144.05 | 661,300 | — | — |
| 2022-03-03 | $117.34 | $140.25 | 988,100 | — | — |
| 2022-03-02 | $118.64 | $141.80 | 663,000 | — | — |
| 2022-03-01 | $117.20 | $140.08 | 649,800 | — | — |
| 2022-02-28 | $117.29 | $140.19 | 1,143,900 | — | — |
| 2022-02-25 | $117.44 | $140.37 | 564,000 | — | — |
| 2022-02-24 | $117.27 | $139.59 | 751,800 | — | — |
| 2022-02-23 | $114.54 | $136.34 | 561,300 | — | — |
| 2022-02-22 | $116.47 | $138.64 | 841,000 | — | — |
| 2022-02-18 | $118.81 | $141.43 | 651,100 | — | — |
| 2022-02-17 | $118.43 | $140.97 | 599,200 | — | — |
| 2022-02-16 | $121.22 | $144.30 | 491,700 | — | — |
| 2022-02-15 | $121.81 | $145.00 | 586,300 | — | — |
| 2022-02-14 | $120.58 | $143.53 | 584,600 | — | — |
| 2022-02-11 | $120.29 | $143.19 | 711,700 | — | — |
| 2022-02-10 | $121.10 | $144.15 | 769,300 | — | — |
| 2022-02-09 | $121.30 | $144.39 | 739,400 | — | — |
| 2022-02-08 | $122.59 | $145.93 | 649,800 | — | — |
| 2022-02-07 | $119.95 | $142.78 | 509,700 | — | — |
| 2022-02-04 | $120.25 | $143.14 | 1,126,400 | — | — |
| 2022-02-03 | $116.68 | $138.89 | 612,900 | — | — |
| 2022-02-02 | $120.00 | $142.84 | 558,800 | — | — |
| 2022-02-01 | $118.89 | $141.52 | 430,700 | — | — |
| 2022-01-31 | $118.53 | $141.09 | 717,400 | — | — |
| 2022-01-28 | $116.32 | $138.46 | 482,000 | — | — |
| 2022-01-27 | $114.75 | $136.59 | 422,300 | — | — |
| 2022-01-26 | $114.85 | $136.71 | 657,100 | — | — |
| 2022-01-25 | $115.61 | $137.62 | 559,500 | — | — |
| 2022-01-24 | $118.10 | $140.58 | 789,200 | — | — |
| 2022-01-21 | $118.09 | $140.57 | 659,900 | — | — |
| 2022-01-20 | $120.35 | $143.26 | 469,700 | — | — |
| 2022-01-19 | $120.29 | $143.19 | 510,900 | — | — |
| 2022-01-18 | $119.30 | $142.01 | 704,500 | — | — |
| 2022-01-14 | $118.16 | $140.65 | 735,000 | — | — |
| 2022-01-13 | $120.36 | $143.27 | 510,700 | — | — |
| 2022-01-12 | $124.58 | $148.30 | 366,400 | — | — |
| 2022-01-11 | $125.94 | $149.91 | 513,300 | — | — |
| 2022-01-10 | $122.67 | $146.02 | 675,100 | — | — |
| 2022-01-07 | $124.17 | $147.81 | 535,900 | — | — |
| 2022-01-06 | $125.48 | $149.37 | 400,000 | — | — |
| 2022-01-05 | $124.49 | $148.19 | 472,500 | — | — |
| 2022-01-04 | $125.73 | $149.66 | 918,500 | — | — |
| 2022-01-03 | $128.46 | $152.91 | 464,600 | — | — |