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
- 2020-11-24 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 | $133.16 | $134.31 | 157,800 | — | — |
| 2022-12-29 | $134.16 | $135.31 | 132,500 | — | — |
| 2022-12-28 | $130.48 | $131.60 | 169,200 | — | — |
| 2022-12-27 | $133.19 | $134.34 | 259,800 | — | — |
| 2022-12-23 | $129.56 | $130.67 | 240,000 | — | — |
| 2022-12-22 | $129.92 | $131.04 | 257,400 | — | — |
| 2022-12-21 | $129.63 | $130.75 | 267,400 | — | — |
| 2022-12-20 | $126.70 | $127.79 | 237,500 | — | — |
| 2022-12-19 | $124.80 | $125.87 | 295,200 | — | — |
| 2022-12-16 | $124.48 | $125.55 | 380,000 | — | — |
| 2022-12-15 | $125.09 | $126.17 | 276,100 | — | — |
| 2022-12-14 | $125.49 | $126.57 | 186,500 | — | — |
| 2022-12-13 | $125.50 | $126.58 | 217,000 | — | — |
| 2022-12-12 | $123.62 | $124.68 | 215,200 | — | — |
| 2022-12-09 | $123.25 | $124.31 | 277,600 | — | — |
| 2022-12-08 | $121.73 | $122.78 | 176,900 | — | — |
| 2022-12-07 | $116.94 | $117.95 | 128,600 | — | — |
| 2022-12-06 | $117.10 | $118.11 | 278,100 | — | — |
| 2022-12-05 | $117.94 | $118.95 | 171,300 | — | — |
| 2022-12-02 | $121.27 | $122.31 | 181,200 | — | — |
| 2022-12-01 | $121.73 | $122.78 | 147,400 | — | — |
| 2022-11-30 | $122.38 | $123.43 | 227,000 | — | — |
| 2022-11-29 | $116.51 | $117.51 | 78,600 | — | — |
| 2022-11-28 | $118.18 | $119.20 | 76,200 | — | — |
| 2022-11-25 | $120.23 | $121.26 | 51,100 | — | — |
| 2022-11-23 | $119.11 | $120.14 | 99,300 | — | — |
| 2022-11-22 | $118.39 | $119.41 | 153,900 | — | — |
| 2022-11-21 | $115.38 | $116.37 | 174,200 | — | — |
| 2022-11-18 | $120.12 | $121.15 | 188,300 | — | — |
| 2022-11-17 | $118.60 | $119.62 | 156,800 | — | — |
| 2022-11-16 | $121.85 | $122.90 | 84,400 | — | — |
| 2022-11-15 | $124.62 | $125.69 | 127,900 | — | — |
| 2022-11-14 | $120.33 | $121.37 | 107,900 | — | — |
| 2022-11-11 | $122.48 | $123.53 | 195,800 | — | — |
| 2022-11-10 | $122.37 | $123.42 | 186,300 | — | — |
| 2022-11-09 | $115.41 | $116.40 | 81,200 | — | — |
| 2022-11-08 | $118.10 | $119.12 | 116,200 | — | — |
| 2022-11-07 | $117.12 | $118.13 | 95,200 | — | — |
| 2022-11-04 | $115.83 | $116.83 | 151,500 | — | — |
| 2022-11-03 | $115.19 | $116.18 | 172,000 | — | — |
| 2022-11-02 | $117.55 | $118.56 | 109,900 | — | — |
| 2022-11-01 | $122.22 | $123.27 | 163,000 | — | — |
| 2022-10-31 | $122.23 | $123.28 | 179,100 | — | — |
| 2022-10-28 | $122.25 | $123.30 | 137,700 | — | — |
| 2022-10-27 | $119.88 | $120.91 | 259,300 | — | — |
| 2022-10-26 | $119.40 | $120.15 | 196,500 | — | — |
| 2022-10-25 | $120.04 | $120.79 | 189,100 | — | — |
| 2022-10-24 | $116.80 | $117.53 | 198,600 | — | — |
| 2022-10-21 | $117.36 | $118.10 | 305,600 | — | — |
| 2022-10-20 | $116.79 | $117.52 | 186,600 | — | — |
| 2022-10-19 | $118.11 | $118.85 | 207,800 | — | — |
| 2022-10-18 | $121.71 | $122.47 | 188,700 | — | — |
| 2022-10-17 | $119.36 | $120.11 | 224,600 | — | — |
| 2022-10-14 | $117.69 | $118.43 | 110,200 | — | — |
| 2022-10-13 | $120.86 | $121.62 | 127,000 | — | — |
| 2022-10-12 | $117.52 | $118.26 | 296,600 | — | — |
| 2022-10-11 | $120.11 | $120.86 | 213,600 | — | — |
| 2022-10-10 | $121.43 | $122.19 | 143,200 | — | — |
| 2022-10-07 | $120.55 | $121.31 | 254,000 | — | — |
| 2022-10-06 | $124.57 | $125.35 | 171,200 | — | — |
| 2022-10-05 | $122.56 | $123.33 | 230,100 | — | — |
| 2022-10-04 | $121.99 | $122.76 | 275,500 | — | — |
| 2022-10-03 | $117.51 | $118.25 | 408,600 | — | — |
| 2022-09-30 | $111.63 | $112.33 | 400,800 | — | — |
| 2022-09-29 | $109.76 | $110.45 | 430,600 | — | — |
| 2022-09-28 | $117.47 | $118.21 | 222,400 | — | — |
| 2022-09-27 | $113.49 | $114.20 | 273,400 | — | — |
| 2022-09-26 | $113.58 | $114.29 | 224,200 | — | — |
| 2022-09-23 | $114.42 | $115.14 | 232,000 | — | — |
| 2022-09-22 | $117.02 | $117.76 | 226,500 | — | — |
| 2022-09-21 | $117.86 | $118.60 | 169,000 | — | — |
| 2022-09-20 | $119.34 | $120.09 | 185,500 | — | — |
| 2022-09-19 | $121.12 | $121.88 | 191,600 | — | — |
| 2022-09-16 | $118.47 | $119.21 | 710,000 | — | — |
| 2022-09-15 | $120.53 | $121.29 | 253,400 | — | — |
| 2022-09-14 | $122.43 | $123.20 | 265,300 | — | — |
| 2022-09-13 | $124.32 | $125.10 | 213,500 | — | — |
| 2022-09-12 | $129.22 | $130.03 | 157,700 | — | — |
| 2022-09-09 | $128.42 | $129.23 | 163,700 | — | — |
| 2022-09-08 | $124.69 | $125.47 | 210,300 | — | — |
| 2022-09-07 | $123.40 | $124.18 | 178,500 | — | — |
| 2022-09-06 | $122.24 | $123.01 | 228,700 | — | — |
| 2022-09-02 | $122.48 | $123.25 | 208,100 | — | — |
| 2022-09-01 | $123.79 | $124.57 | 253,700 | — | — |
| 2022-08-31 | $125.78 | $126.57 | 268,700 | — | — |
| 2022-08-30 | $127.40 | $128.20 | 201,300 | — | — |
| 2022-08-29 | $130.01 | $130.83 | 193,200 | — | — |
| 2022-08-26 | $130.70 | $131.52 | 203,800 | — | — |
| 2022-08-25 | $133.76 | $134.60 | 94,300 | — | — |
| 2022-08-24 | $131.56 | $132.39 | 121,900 | — | — |
| 2022-08-23 | $130.66 | $131.48 | 163,000 | — | — |
| 2022-08-22 | $133.00 | $133.84 | 316,600 | — | — |
| 2022-08-19 | $134.29 | $135.13 | 418,100 | — | — |
| 2022-08-18 | $134.82 | $135.67 | 118,700 | — | — |
| 2022-08-17 | $133.63 | $134.47 | 346,600 | — | — |
| 2022-08-16 | $136.91 | $137.77 | 434,800 | — | — |
| 2022-08-15 | $133.55 | $134.39 | 233,700 | — | — |
| 2022-08-12 | $133.90 | $134.74 | 154,300 | — | — |
| 2022-08-11 | $133.47 | $134.31 | 186,500 | — | — |
| 2022-08-10 | $133.96 | $134.80 | 295,000 | — | — |
| 2022-08-09 | $130.60 | $131.42 | 178,100 | — | — |
| 2022-08-08 | $135.56 | $136.41 | 172,900 | — | — |
| 2022-08-05 | $136.71 | $137.57 | 136,500 | — | — |
| 2022-08-04 | $136.16 | $137.02 | 195,000 | — | — |
| 2022-08-03 | $136.43 | $137.29 | 127,700 | — | — |
| 2022-08-02 | $135.60 | $136.45 | 103,000 | — | — |
| 2022-08-01 | $136.13 | $136.99 | 271,100 | — | — |
| 2022-07-29 | $133.76 | $134.60 | 195,200 | — | — |
| 2022-07-28 | $133.53 | $134.37 | 195,800 | — | — |
| 2022-07-27 | $131.96 | $132.54 | 290,500 | — | — |
| 2022-07-26 | $128.97 | $129.53 | 239,500 | — | — |
| 2022-07-25 | $131.27 | $131.84 | 240,600 | — | — |
| 2022-07-22 | $131.24 | $131.81 | 338,700 | — | — |
| 2022-07-21 | $132.49 | $133.07 | 420,800 | — | — |
| 2022-07-20 | $132.12 | $132.70 | 317,900 | — | — |
| 2022-07-19 | $129.21 | $129.78 | 274,500 | — | — |
| 2022-07-18 | $125.60 | $126.15 | 204,900 | — | — |
| 2022-07-15 | $125.29 | $125.84 | 222,600 | — | — |
| 2022-07-14 | $126.10 | $126.65 | 496,800 | — | — |
| 2022-07-13 | $123.67 | $124.21 | 258,200 | — | — |
| 2022-07-12 | $126.90 | $127.46 | 355,800 | — | — |
| 2022-07-11 | $128.93 | $129.49 | 141,000 | — | — |
| 2022-07-08 | $132.78 | $133.36 | 261,400 | — | — |
| 2022-07-07 | $131.84 | $132.42 | 327,200 | — | — |
| 2022-07-06 | $130.08 | $130.65 | 291,500 | — | — |
| 2022-07-05 | $134.99 | $135.58 | 275,600 | — | — |
| 2022-07-01 | $137.14 | $137.74 | 235,200 | — | — |
| 2022-06-30 | $135.64 | $136.23 | 264,300 | — | — |
| 2022-06-29 | $134.70 | $135.29 | 298,800 | — | — |
| 2022-06-28 | $139.58 | $140.19 | 357,100 | — | — |
| 2022-06-27 | $147.60 | $148.25 | 228,600 | — | — |
| 2022-06-24 | $145.30 | $145.94 | 398,100 | — | — |
| 2022-06-23 | $140.66 | $141.28 | 380,400 | — | — |
| 2022-06-22 | $138.16 | $138.76 | 282,500 | — | — |
| 2022-06-21 | $139.20 | $139.81 | 216,900 | — | — |
| 2022-06-17 | $139.09 | $139.70 | 427,400 | — | — |
| 2022-06-16 | $139.19 | $139.80 | 189,700 | — | — |
| 2022-06-15 | $146.66 | $147.30 | 195,400 | — | — |
| 2022-06-14 | $145.98 | $146.62 | 280,400 | — | — |
| 2022-06-13 | $146.64 | $147.28 | 154,500 | — | — |
| 2022-06-10 | $151.48 | $152.14 | 137,800 | — | — |
| 2022-06-09 | $155.95 | $156.63 | 102,400 | — | — |
| 2022-06-08 | $159.66 | $160.36 | 336,800 | — | — |
| 2022-06-07 | $161.86 | $162.57 | 113,000 | — | — |
| 2022-06-06 | $161.27 | $161.98 | 162,600 | — | — |
| 2022-06-03 | $159.98 | $160.68 | 144,600 | — | — |
| 2022-06-02 | $160.51 | $161.21 | 149,800 | — | — |
| 2022-06-01 | $155.59 | $156.27 | 253,800 | — | — |
| 2022-05-31 | $154.89 | $155.57 | 269,700 | — | — |
| 2022-05-27 | $157.30 | $157.99 | 181,400 | — | — |
| 2022-05-26 | $150.95 | $151.61 | 184,900 | — | — |
| 2022-05-25 | $146.36 | $147.00 | 207,100 | — | — |
| 2022-05-24 | $140.52 | $141.13 | 208,500 | — | — |
| 2022-05-23 | $145.94 | $146.58 | 168,200 | — | — |
| 2022-05-20 | $144.14 | $144.77 | 154,800 | — | — |
| 2022-05-19 | $142.10 | $142.72 | 165,800 | — | — |
| 2022-05-18 | $141.18 | $141.80 | 158,400 | — | — |
| 2022-05-17 | $146.47 | $147.11 | 134,800 | — | — |
| 2022-05-16 | $144.59 | $145.22 | 148,900 | — | — |
| 2022-05-13 | $146.44 | $147.08 | 171,700 | — | — |
| 2022-05-12 | $140.01 | $140.62 | 209,400 | — | — |
| 2022-05-11 | $138.66 | $139.27 | 268,200 | — | — |
| 2022-05-10 | $147.40 | $148.05 | 382,900 | — | — |
| 2022-05-09 | $145.29 | $145.93 | 345,500 | — | — |
| 2022-05-06 | $144.36 | $144.99 | 328,700 | — | — |
| 2022-05-05 | $148.67 | $149.32 | 186,400 | — | — |
| 2022-05-04 | $157.21 | $157.90 | 226,100 | — | — |
| 2022-05-03 | $154.04 | $154.71 | 305,600 | — | — |
| 2022-05-02 | $155.40 | $156.08 | 372,600 | — | — |
| 2022-04-29 | $157.48 | $158.17 | 365,100 | — | — |
| 2022-04-28 | $161.55 | $162.26 | 354,300 | — | — |
| 2022-04-27 | $153.46 | $153.88 | 452,100 | — | — |
| 2022-04-26 | $153.13 | $153.55 | 339,600 | — | — |
| 2022-04-25 | $157.65 | $158.08 | 303,400 | — | — |
| 2022-04-22 | $150.91 | $151.32 | 245,300 | — | — |
| 2022-04-21 | $154.50 | $154.92 | 242,600 | — | — |
| 2022-04-20 | $156.01 | $156.44 | 223,000 | — | — |
| 2022-04-19 | $156.23 | $156.66 | 153,700 | — | — |
| 2022-04-18 | $152.89 | $153.31 | 318,300 | — | — |
| 2022-04-14 | $152.49 | $152.91 | 276,200 | — | — |
| 2022-04-13 | $154.46 | $154.88 | 179,100 | — | — |
| 2022-04-12 | $151.18 | $151.59 | 350,400 | — | — |
| 2022-04-11 | $153.78 | $154.20 | 487,100 | — | — |
| 2022-04-08 | $154.93 | $155.35 | 240,000 | — | — |
| 2022-04-07 | $156.01 | $156.44 | 475,900 | — | — |
| 2022-04-06 | $161.36 | $161.80 | 532,000 | — | — |
| 2022-04-05 | $165.56 | $166.01 | 387,400 | — | — |
| 2022-04-04 | $166.05 | $166.51 | 297,100 | — | — |
| 2022-04-01 | $163.91 | $164.36 | 515,300 | — | — |
| 2022-03-31 | $166.56 | $167.02 | 636,900 | — | — |
| 2022-03-30 | $174.18 | $174.66 | 898,900 | — | — |
| 2022-03-29 | $196.75 | $197.29 | 275,600 | — | — |
| 2022-03-28 | $194.60 | $195.13 | 232,400 | — | — |
| 2022-03-25 | $195.39 | $195.93 | 160,700 | — | — |
| 2022-03-24 | $195.58 | $196.12 | 146,400 | — | — |
| 2022-03-23 | $193.64 | $194.17 | 210,700 | — | — |
| 2022-03-22 | $200.00 | $200.55 | 388,100 | — | — |
| 2022-03-21 | $199.93 | $200.48 | 221,000 | — | — |
| 2022-03-18 | $203.16 | $203.72 | 606,100 | — | — |
| 2022-03-17 | $200.95 | $201.50 | 504,800 | — | — |
| 2022-03-16 | $198.61 | $199.15 | 271,500 | — | — |
| 2022-03-15 | $194.59 | $195.12 | 141,700 | — | — |
| 2022-03-14 | $192.40 | $192.93 | 111,400 | — | — |
| 2022-03-11 | $196.31 | $196.85 | 82,700 | — | — |
| 2022-03-10 | $195.71 | $196.25 | 177,200 | — | — |
| 2022-03-09 | $195.40 | $195.94 | 179,800 | — | — |
| 2022-03-08 | $192.10 | $192.63 | 224,300 | — | — |
| 2022-03-07 | $188.14 | $188.66 | 148,000 | — | — |
| 2022-03-04 | $192.74 | $193.27 | 253,300 | — | — |
| 2022-03-03 | $200.46 | $201.01 | 143,900 | — | — |
| 2022-03-02 | $204.07 | $204.63 | 140,600 | — | — |
| 2022-03-01 | $196.58 | $197.12 | 166,800 | — | — |
| 2022-02-28 | $199.89 | $200.44 | 215,000 | — | — |
| 2022-02-25 | $198.56 | $199.10 | 124,800 | — | — |
| 2022-02-24 | $191.47 | $191.99 | 243,200 | — | — |
| 2022-02-23 | $191.09 | $191.61 | 301,800 | — | — |
| 2022-02-22 | $194.50 | $195.03 | 171,800 | — | — |
| 2022-02-18 | $197.20 | $197.74 | 376,900 | — | — |
| 2022-02-17 | $199.94 | $200.49 | 122,100 | — | — |
| 2022-02-16 | $204.85 | $205.41 | 124,000 | — | — |
| 2022-02-15 | $204.06 | $204.62 | 160,700 | — | — |
| 2022-02-14 | $202.24 | $202.79 | 189,800 | — | — |
| 2022-02-11 | $200.21 | $200.76 | 125,200 | — | — |
| 2022-02-10 | $202.44 | $202.99 | 173,500 | — | — |
| 2022-02-09 | $205.79 | $206.35 | 191,500 | — | — |
| 2022-02-08 | $203.50 | $204.06 | 183,300 | — | — |
| 2022-02-07 | $198.79 | $199.33 | 203,400 | — | — |
| 2022-02-04 | $202.50 | $203.05 | 240,200 | — | — |
| 2022-02-03 | $199.81 | $200.36 | 244,300 | — | — |
| 2022-02-02 | $202.84 | $203.40 | 267,100 | — | — |
| 2022-02-01 | $201.61 | $202.16 | 296,600 | — | — |
| 2022-01-31 | $200.99 | $201.54 | 626,100 | — | — |
| 2022-01-28 | $190.92 | $191.44 | 541,800 | — | — |
| 2022-01-27 | $179.48 | $179.97 | 313,500 | — | — |
| 2022-01-26 | $181.42 | $181.67 | 560,900 | — | — |
| 2022-01-25 | $176.23 | $176.47 | 558,000 | — | — |
| 2022-01-24 | $175.70 | $175.94 | 563,300 | — | — |
| 2022-01-21 | $169.84 | $170.07 | 272,500 | — | — |
| 2022-01-20 | $172.19 | $172.42 | 437,800 | — | — |
| 2022-01-19 | $169.12 | $169.35 | 538,300 | — | — |
| 2022-01-18 | $164.40 | $164.62 | 340,700 | — | — |
| 2022-01-14 | $166.64 | $166.87 | 406,000 | — | — |
| 2022-01-13 | $172.06 | $172.29 | 243,400 | — | — |
| 2022-01-12 | $171.88 | $172.11 | 246,200 | — | — |
| 2022-01-11 | $171.47 | $171.70 | 421,300 | — | — |
| 2022-01-10 | $164.50 | $164.72 | 386,800 | — | — |
| 2022-01-07 | $164.47 | $164.69 | 260,600 | — | — |
| 2022-01-06 | $176.34 | $176.58 | 261,900 | — | — |
| 2022-01-05 | $178.50 | $178.74 | 343,700 | — | — |
| 2022-01-04 | $179.42 | $179.66 | 189,500 | — | — |
| 2022-01-03 | $179.38 | $179.62 | 225,500 | — | — |