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
- 2010-06-17 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 | $136.81 | $179.39 | 298,900 | — | — |
| 2022-12-29 | $135.76 | $178.01 | 210,100 | — | — |
| 2022-12-28 | $131.91 | $172.96 | 238,800 | — | — |
| 2022-12-27 | $137.88 | $180.79 | 272,100 | — | — |
| 2022-12-23 | $139.83 | $183.35 | 250,300 | — | — |
| 2022-12-22 | $133.15 | $174.59 | 292,300 | — | — |
| 2022-12-21 | $135.59 | $177.79 | 268,500 | — | — |
| 2022-12-20 | $131.93 | $172.99 | 251,800 | — | — |
| 2022-12-19 | $131.36 | $172.24 | 284,100 | — | — |
| 2022-12-16 | $132.46 | $173.69 | 672,300 | — | — |
| 2022-12-15 | $135.39 | $177.53 | 277,000 | — | — |
| 2022-12-14 | $134.76 | $176.70 | 332,100 | — | — |
| 2022-12-13 | $134.47 | $176.32 | 604,300 | — | — |
| 2022-12-12 | $133.19 | $174.64 | 522,800 | — | — |
| 2022-12-09 | $131.12 | $171.93 | 422,900 | — | — |
| 2022-12-08 | $132.20 | $173.34 | 531,100 | — | — |
| 2022-12-07 | $134.24 | $176.02 | 483,200 | — | — |
| 2022-12-06 | $134.85 | $176.82 | 501,100 | — | — |
| 2022-12-05 | $140.08 | $183.68 | 397,400 | — | — |
| 2022-12-02 | $147.84 | $193.85 | 339,300 | — | — |
| 2022-12-01 | $147.19 | $193.00 | 375,000 | — | — |
| 2022-11-30 | $152.53 | $200.00 | 442,600 | — | — |
| 2022-11-29 | $150.00 | $196.68 | 352,000 | — | — |
| 2022-11-28 | $146.52 | $192.12 | 258,600 | — | — |
| 2022-11-25 | $151.30 | $198.39 | 101,300 | — | — |
| 2022-11-23 | $151.13 | $198.17 | 261,300 | — | — |
| 2022-11-22 | $154.86 | $203.06 | 340,300 | — | — |
| 2022-11-21 | $149.66 | $196.24 | 545,200 | — | — |
| 2022-11-18 | $155.05 | $203.31 | 314,100 | — | — |
| 2022-11-17 | $156.94 | $205.78 | 305,000 | — | — |
| 2022-11-16 | $157.37 | $206.35 | 349,900 | — | — |
| 2022-11-15 | $164.50 | $215.70 | 467,200 | — | — |
| 2022-11-14 | $158.79 | $208.21 | 565,700 | — | — |
| 2022-11-11 | $160.03 | $205.02 | 604,600 | — | — |
| 2022-11-10 | $157.19 | $201.39 | 527,500 | — | — |
| 2022-11-09 | $147.48 | $188.95 | 412,000 | — | — |
| 2022-11-08 | $159.73 | $204.64 | 287,200 | — | — |
| 2022-11-07 | $160.73 | $205.92 | 312,700 | — | — |
| 2022-11-04 | $157.20 | $201.40 | 481,300 | — | — |
| 2022-11-03 | $154.24 | $197.61 | 626,200 | — | — |
| 2022-11-02 | $150.00 | $192.17 | 481,100 | — | — |
| 2022-11-01 | $154.82 | $198.35 | 522,100 | — | — |
| 2022-10-31 | $153.09 | $196.13 | 405,500 | — | — |
| 2022-10-28 | $151.07 | $193.54 | 293,400 | — | — |
| 2022-10-27 | $151.65 | $194.29 | 291,100 | — | — |
| 2022-10-26 | $154.95 | $198.52 | 324,100 | — | — |
| 2022-10-25 | $152.28 | $195.10 | 299,700 | — | — |
| 2022-10-24 | $152.11 | $194.88 | 409,600 | — | — |
| 2022-10-21 | $154.71 | $198.21 | 324,500 | — | — |
| 2022-10-20 | $149.96 | $192.12 | 304,000 | — | — |
| 2022-10-19 | $151.71 | $194.36 | 514,100 | — | — |
| 2022-10-18 | $148.86 | $190.71 | 310,400 | — | — |
| 2022-10-17 | $147.81 | $189.37 | 357,000 | — | — |
| 2022-10-14 | $143.72 | $184.13 | 267,200 | — | — |
| 2022-10-13 | $149.79 | $191.90 | 365,700 | — | — |
| 2022-10-12 | $144.74 | $185.44 | 264,800 | — | — |
| 2022-10-11 | $142.69 | $182.81 | 309,600 | — | — |
| 2022-10-10 | $146.21 | $187.32 | 266,800 | — | — |
| 2022-10-07 | $148.46 | $190.20 | 538,700 | — | — |
| 2022-10-06 | $150.76 | $193.15 | 539,500 | — | — |
| 2022-10-05 | $147.07 | $188.42 | 543,900 | — | — |
| 2022-10-04 | $147.98 | $189.59 | 535,100 | — | — |
| 2022-10-03 | $143.91 | $184.37 | 623,200 | — | — |
| 2022-09-30 | $136.77 | $175.22 | 443,800 | — | — |
| 2022-09-29 | $137.99 | $176.79 | 387,500 | — | — |
| 2022-09-28 | $137.25 | $175.84 | 542,700 | — | — |
| 2022-09-27 | $126.05 | $161.49 | 375,800 | — | — |
| 2022-09-26 | $121.42 | $155.56 | 424,500 | — | — |
| 2022-09-23 | $124.65 | $159.70 | 475,400 | — | — |
| 2022-09-22 | $134.10 | $171.80 | 307,400 | — | — |
| 2022-09-21 | $137.09 | $175.63 | 335,000 | — | — |
| 2022-09-20 | $139.15 | $178.27 | 430,000 | — | — |
| 2022-09-19 | $142.41 | $182.45 | 462,100 | — | — |
| 2022-09-16 | $137.54 | $176.21 | 1,051,300 | — | — |
| 2022-09-15 | $141.71 | $181.55 | 369,000 | — | — |
| 2022-09-14 | $145.78 | $186.77 | 540,200 | — | — |
| 2022-09-13 | $139.70 | $178.98 | 538,500 | — | — |
| 2022-09-12 | $142.62 | $182.72 | 292,500 | — | — |
| 2022-09-09 | $138.91 | $177.97 | 297,300 | — | — |
| 2022-09-08 | $134.54 | $172.37 | 398,100 | — | — |
| 2022-09-07 | $133.86 | $171.50 | 392,000 | — | — |
| 2022-09-06 | $138.72 | $177.72 | 283,700 | — | — |
| 2022-09-02 | $141.00 | $180.64 | 336,600 | — | — |
| 2022-09-01 | $136.13 | $174.40 | 336,400 | — | — |
| 2022-08-31 | $141.55 | $181.35 | 529,900 | — | — |
| 2022-08-30 | $139.69 | $178.97 | 531,800 | — | — |
| 2022-08-29 | $146.23 | $187.34 | 553,000 | — | — |
| 2022-08-26 | $145.53 | $186.45 | 302,400 | — | — |
| 2022-08-25 | $146.47 | $187.65 | 255,700 | — | — |
| 2022-08-24 | $146.74 | $188.00 | 393,500 | — | — |
| 2022-08-23 | $144.41 | $185.01 | 617,800 | — | — |
| 2022-08-22 | $137.97 | $176.76 | 392,000 | — | — |
| 2022-08-19 | $134.75 | $172.64 | 347,900 | — | — |
| 2022-08-18 | $136.72 | $175.16 | 456,500 | — | — |
| 2022-08-17 | $133.99 | $171.66 | 369,500 | — | — |
| 2022-08-16 | $132.36 | $169.57 | 480,200 | — | — |
| 2022-08-15 | $132.94 | $170.32 | 548,700 | — | — |
| 2022-08-12 | $137.26 | $174.25 | 487,500 | — | — |
| 2022-08-11 | $134.57 | $170.84 | 489,500 | — | — |
| 2022-08-10 | $129.96 | $164.98 | 537,600 | — | — |
| 2022-08-09 | $127.01 | $161.24 | 447,500 | — | — |
| 2022-08-08 | $125.96 | $159.91 | 345,000 | — | — |
| 2022-08-05 | $124.77 | $158.39 | 479,800 | — | — |
| 2022-08-04 | $120.09 | $152.45 | 689,200 | — | — |
| 2022-08-03 | $123.33 | $156.57 | 342,800 | — | — |
| 2022-08-02 | $127.38 | $161.71 | 275,500 | — | — |
| 2022-08-01 | $127.14 | $161.40 | 333,400 | — | — |
| 2022-07-29 | $128.24 | $162.80 | 524,000 | — | — |
| 2022-07-28 | $123.86 | $157.24 | 370,600 | — | — |
| 2022-07-27 | $121.15 | $153.80 | 359,400 | — | — |
| 2022-07-26 | $117.60 | $149.29 | 251,900 | — | — |
| 2022-07-25 | $118.23 | $150.09 | 279,700 | — | — |
| 2022-07-22 | $113.14 | $143.63 | 364,500 | — | — |
| 2022-07-21 | $114.07 | $144.81 | 314,200 | — | — |
| 2022-07-20 | $116.66 | $148.10 | 304,900 | — | — |
| 2022-07-19 | $113.85 | $144.53 | 458,300 | — | — |
| 2022-07-18 | $108.21 | $137.37 | 606,300 | — | — |
| 2022-07-15 | $107.61 | $136.61 | 580,900 | — | — |
| 2022-07-14 | $107.49 | $136.46 | 558,900 | — | — |
| 2022-07-13 | $107.92 | $137.00 | 641,100 | — | — |
| 2022-07-12 | $103.97 | $131.99 | 640,400 | — | — |
| 2022-07-11 | $110.26 | $139.97 | 704,300 | — | — |
| 2022-07-08 | $111.00 | $140.91 | 759,000 | — | — |
| 2022-07-07 | $108.90 | $138.25 | 949,100 | — | — |
| 2022-07-06 | $100.32 | $127.36 | 1,321,700 | — | — |
| 2022-07-05 | $102.42 | $130.02 | 889,900 | — | — |
| 2022-07-01 | $109.30 | $138.76 | 1,292,500 | — | — |
| 2022-06-30 | $121.65 | $135.39 | 1,690,400 | — | — |
| 2022-06-29 | $130.17 | $144.87 | 921,800 | — | — |
| 2022-06-28 | $140.49 | $156.36 | 705,100 | — | — |
| 2022-06-27 | $134.28 | $149.45 | 706,700 | — | — |
| 2022-06-24 | $128.04 | $142.50 | 822,500 | — | — |
| 2022-06-23 | $128.82 | $143.37 | 744,900 | — | — |
| 2022-06-22 | $132.59 | $147.57 | 677,800 | — | — |
| 2022-06-21 | $139.33 | $155.07 | 448,800 | — | — |
| 2022-06-17 | $135.76 | $151.10 | 1,081,300 | — | — |
| 2022-06-16 | $151.73 | $168.87 | 408,300 | — | — |
| 2022-06-15 | $163.63 | $182.11 | 312,600 | — | — |
| 2022-06-14 | $163.81 | $182.31 | 294,100 | — | — |
| 2022-06-13 | $165.31 | $183.98 | 377,000 | — | — |
| 2022-06-10 | $176.34 | $196.26 | 205,200 | — | — |
| 2022-06-09 | $176.05 | $195.94 | 551,100 | — | — |
| 2022-06-08 | $178.16 | $198.28 | 261,900 | — | — |
| 2022-06-07 | $178.19 | $198.32 | 402,900 | — | — |
| 2022-06-06 | $169.52 | $188.67 | 335,700 | — | — |
| 2022-06-03 | $165.03 | $183.67 | 237,000 | — | — |
| 2022-06-02 | $159.06 | $177.03 | 348,400 | — | — |
| 2022-06-01 | $165.31 | $183.98 | 343,300 | — | — |
| 2022-05-31 | $158.73 | $176.66 | 532,000 | — | — |
| 2022-05-27 | $161.79 | $176.79 | 555,500 | — | — |
| 2022-05-26 | $152.53 | $166.67 | 474,500 | — | — |
| 2022-05-25 | $149.74 | $163.63 | 422,200 | — | — |
| 2022-05-24 | $146.53 | $160.12 | 201,100 | — | — |
| 2022-05-23 | $148.25 | $162.00 | 301,500 | — | — |
| 2022-05-20 | $142.53 | $155.75 | 256,800 | — | — |
| 2022-05-19 | $138.88 | $151.76 | 257,200 | — | — |
| 2022-05-18 | $135.47 | $147.39 | 248,500 | — | — |
| 2022-05-17 | $142.24 | $154.76 | 227,100 | — | — |
| 2022-05-16 | $139.91 | $152.22 | 229,300 | — | — |
| 2022-05-13 | $137.46 | $149.56 | 258,100 | — | — |
| 2022-05-12 | $132.43 | $144.09 | 220,300 | — | — |
| 2022-05-11 | $134.73 | $146.59 | 287,600 | — | — |
| 2022-05-10 | $132.30 | $143.94 | 326,900 | — | — |
| 2022-05-09 | $135.27 | $147.18 | 471,700 | — | — |
| 2022-05-06 | $148.19 | $161.23 | 254,500 | — | — |
| 2022-05-05 | $142.94 | $155.52 | 330,400 | — | — |
| 2022-05-04 | $141.70 | $154.17 | 219,600 | — | — |
| 2022-05-03 | $137.86 | $149.99 | 218,300 | — | — |
| 2022-05-02 | $130.93 | $142.45 | 372,300 | — | — |
| 2022-04-29 | $132.66 | $144.34 | 275,000 | — | — |
| 2022-04-28 | $136.64 | $148.67 | 220,400 | — | — |
| 2022-04-27 | $130.89 | $142.41 | 292,700 | — | — |
| 2022-04-26 | $131.25 | $142.80 | 347,400 | — | — |
| 2022-04-25 | $136.26 | $148.25 | 432,800 | — | — |
| 2022-04-22 | $137.22 | $149.30 | 351,100 | — | — |
| 2022-04-21 | $145.77 | $158.60 | 298,000 | — | — |
| 2022-04-20 | $151.98 | $165.36 | 288,200 | — | — |
| 2022-04-19 | $149.94 | $163.14 | 221,500 | — | — |
| 2022-04-18 | $153.84 | $167.38 | 322,600 | — | — |
| 2022-04-14 | $151.00 | $164.29 | 227,000 | — | — |
| 2022-04-13 | $152.04 | $165.42 | 254,900 | — | — |
| 2022-04-12 | $148.77 | $161.86 | 407,600 | — | — |
| 2022-04-11 | $146.26 | $159.13 | 257,100 | — | — |
| 2022-04-08 | $148.31 | $161.36 | 304,800 | — | — |
| 2022-04-07 | $146.23 | $159.10 | 382,100 | — | — |
| 2022-04-06 | $143.28 | $155.89 | 393,200 | — | — |
| 2022-04-05 | $143.68 | $156.33 | 430,600 | — | — |
| 2022-04-04 | $148.94 | $162.05 | 424,900 | — | — |
| 2022-04-01 | $149.90 | $163.09 | 372,900 | — | — |
| 2022-03-31 | $146.30 | $159.18 | 277,900 | — | — |
| 2022-03-30 | $148.23 | $161.28 | 268,100 | — | — |
| 2022-03-29 | $147.05 | $159.99 | 324,000 | — | — |
| 2022-03-28 | $145.65 | $158.47 | 336,000 | — | — |
| 2022-03-25 | $154.70 | $168.32 | 288,500 | — | — |
| 2022-03-24 | $150.34 | $163.57 | 217,000 | — | — |
| 2022-03-23 | $149.50 | $162.66 | 200,200 | — | — |
| 2022-03-22 | $148.74 | $161.83 | 307,800 | — | — |
| 2022-03-21 | $151.01 | $164.30 | 348,400 | — | — |
| 2022-03-18 | $148.93 | $162.04 | 591,200 | — | — |
| 2022-03-17 | $150.86 | $160.87 | 445,800 | — | — |
| 2022-03-16 | $145.06 | $154.69 | 474,600 | — | — |
| 2022-03-15 | $143.39 | $152.91 | 572,500 | — | — |
| 2022-03-14 | $140.15 | $149.45 | 649,600 | — | — |
| 2022-03-11 | $141.30 | $150.68 | 247,100 | — | — |
| 2022-03-10 | $147.69 | $157.49 | 356,200 | — | — |
| 2022-03-09 | $145.35 | $155.00 | 485,100 | — | — |
| 2022-03-08 | $147.38 | $157.16 | 428,000 | — | — |
| 2022-03-07 | $152.45 | $162.57 | 1,180,700 | — | — |
| 2022-03-04 | $144.49 | $154.08 | 641,400 | — | — |
| 2022-03-03 | $133.57 | $142.44 | 139,900 | — | — |
| 2022-03-02 | $136.12 | $145.16 | 255,100 | — | — |
| 2022-03-01 | $134.88 | $143.83 | 416,100 | — | — |
| 2022-02-28 | $132.51 | $141.31 | 284,900 | — | — |
| 2022-02-25 | $126.81 | $135.23 | 211,200 | — | — |
| 2022-02-24 | $125.80 | $134.15 | 312,300 | — | — |
| 2022-02-23 | $124.18 | $132.42 | 269,700 | — | — |
| 2022-02-22 | $122.50 | $130.63 | 314,400 | — | — |
| 2022-02-18 | $125.95 | $134.31 | 262,800 | — | — |
| 2022-02-17 | $129.50 | $138.10 | 300,100 | — | — |
| 2022-02-16 | $129.51 | $137.48 | 241,300 | — | — |
| 2022-02-15 | $134.74 | $143.03 | 245,500 | — | — |
| 2022-02-14 | $136.18 | $144.56 | 257,400 | — | — |
| 2022-02-11 | $137.67 | $146.15 | 516,300 | — | — |
| 2022-02-10 | $132.99 | $141.18 | 673,800 | — | — |
| 2022-02-09 | $138.91 | $147.46 | 281,000 | — | — |
| 2022-02-08 | $134.13 | $142.39 | 362,300 | — | — |
| 2022-02-07 | $143.53 | $152.37 | 174,000 | — | — |
| 2022-02-04 | $144.58 | $153.48 | 218,500 | — | — |
| 2022-02-03 | $143.19 | $152.01 | 186,000 | — | — |
| 2022-02-02 | $144.58 | $153.48 | 411,500 | — | — |
| 2022-02-01 | $141.32 | $150.02 | 279,300 | — | — |
| 2022-01-31 | $135.43 | $143.77 | 168,700 | — | — |
| 2022-01-28 | $134.13 | $142.39 | 185,500 | — | — |
| 2022-01-27 | $135.36 | $143.69 | 165,200 | — | — |
| 2022-01-26 | $134.53 | $142.81 | 189,000 | — | — |
| 2022-01-25 | $135.74 | $144.10 | 289,600 | — | — |
| 2022-01-24 | $129.92 | $137.92 | 254,300 | — | — |
| 2022-01-21 | $126.01 | $133.77 | 352,000 | — | — |
| 2022-01-20 | $132.88 | $141.06 | 250,400 | — | — |
| 2022-01-19 | $135.11 | $143.43 | 177,400 | — | — |
| 2022-01-18 | $135.50 | $143.84 | 253,200 | — | — |
| 2022-01-14 | $138.90 | $147.45 | 244,700 | — | — |
| 2022-01-13 | $134.82 | $143.12 | 257,500 | — | — |
| 2022-01-12 | $137.79 | $146.27 | 226,100 | — | — |
| 2022-01-11 | $136.04 | $144.41 | 358,100 | — | — |
| 2022-01-10 | $129.83 | $137.82 | 194,100 | — | — |
| 2022-01-07 | $132.98 | $141.17 | 162,100 | — | — |
| 2022-01-06 | $134.70 | $142.99 | 223,600 | — | — |
| 2022-01-05 | $129.76 | $137.75 | 214,100 | — | — |
| 2022-01-04 | $135.42 | $143.76 | 377,400 | — | — |
| 2022-01-03 | $131.97 | $140.09 | 288,000 | — | — |