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
- 2015-09-30 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 | $115.93 | $118.71 | 50,300 | — | — |
| 2022-12-29 | $117.02 | $119.83 | 65,200 | — | — |
| 2022-12-28 | $113.64 | $116.37 | 57,200 | — | — |
| 2022-12-27 | $115.95 | $118.73 | 41,900 | — | — |
| 2022-12-23 | $117.17 | $119.98 | 31,400 | — | — |
| 2022-12-22 | $114.90 | $117.66 | 63,300 | — | — |
| 2022-12-21 | $120.18 | $123.07 | 48,900 | — | — |
| 2022-12-20 | $118.50 | $121.35 | 70,900 | — | — |
| 2022-12-19 | $118.73 | $121.58 | 70,200 | — | — |
| 2022-12-16 | $116.42 | $119.22 | 107,600 | — | — |
| 2022-12-15 | $114.37 | $117.12 | 84,400 | — | — |
| 2022-12-14 | $116.06 | $118.85 | 61,800 | — | — |
| 2022-12-13 | $118.13 | $120.97 | 85,300 | — | — |
| 2022-12-12 | $115.91 | $118.69 | 33,600 | — | — |
| 2022-12-09 | $116.05 | $118.84 | 48,200 | — | — |
| 2022-12-08 | $115.17 | $117.94 | 36,500 | — | — |
| 2022-12-07 | $113.09 | $115.81 | 52,600 | — | — |
| 2022-12-06 | $113.77 | $116.50 | 69,300 | — | — |
| 2022-12-05 | $118.88 | $121.74 | 56,600 | — | — |
| 2022-12-02 | $122.04 | $124.97 | 52,900 | — | — |
| 2022-12-01 | $122.09 | $125.02 | 55,500 | — | — |
| 2022-11-30 | $120.95 | $123.85 | 74,000 | — | — |
| 2022-11-29 | $118.83 | $121.68 | 54,900 | — | — |
| 2022-11-28 | $118.15 | $120.99 | 44,500 | — | — |
| 2022-11-25 | $118.47 | $121.32 | 44,700 | — | — |
| 2022-11-23 | $118.31 | $121.15 | 42,800 | — | — |
| 2022-11-22 | $117.61 | $120.43 | 66,000 | — | — |
| 2022-11-21 | $118.39 | $121.23 | 93,500 | — | — |
| 2022-11-18 | $122.60 | $125.54 | 69,500 | — | — |
| 2022-11-17 | $120.07 | $122.95 | 80,700 | — | — |
| 2022-11-16 | $118.71 | $121.56 | 42,400 | — | — |
| 2022-11-15 | $117.59 | $120.41 | 54,300 | — | — |
| 2022-11-14 | $115.37 | $118.14 | 68,700 | — | — |
| 2022-11-11 | $115.16 | $117.93 | 66,500 | — | — |
| 2022-11-10 | $118.36 | $121.20 | 105,200 | — | — |
| 2022-11-09 | $116.23 | $119.02 | 72,100 | — | — |
| 2022-11-08 | $120.31 | $123.20 | 81,700 | — | — |
| 2022-11-07 | $122.67 | $125.62 | 83,600 | — | — |
| 2022-11-04 | $124.83 | $127.83 | 36,200 | — | — |
| 2022-11-03 | $124.28 | $127.26 | 64,600 | — | — |
| 2022-11-02 | $126.12 | $129.15 | 68,800 | — | — |
| 2022-11-01 | $128.40 | $131.48 | 60,800 | — | — |
| 2022-10-31 | $128.92 | $132.02 | 72,700 | — | — |
| 2022-10-28 | $130.02 | $133.14 | 59,900 | — | — |
| 2022-10-27 | $127.58 | $130.47 | 43,300 | — | — |
| 2022-10-26 | $125.62 | $128.47 | 42,500 | — | — |
| 2022-10-25 | $124.82 | $127.65 | 43,200 | — | — |
| 2022-10-24 | $120.57 | $123.30 | 38,500 | — | — |
| 2022-10-21 | $118.46 | $121.14 | 32,700 | — | — |
| 2022-10-20 | $115.13 | $117.74 | 44,100 | — | — |
| 2022-10-19 | $121.21 | $123.96 | 33,500 | — | — |
| 2022-10-18 | $122.02 | $124.78 | 36,300 | — | — |
| 2022-10-17 | $121.10 | $123.84 | 60,400 | — | — |
| 2022-10-14 | $117.74 | $120.41 | 36,400 | — | — |
| 2022-10-13 | $119.36 | $122.06 | 42,800 | — | — |
| 2022-10-12 | $117.40 | $120.06 | 38,200 | — | — |
| 2022-10-11 | $118.61 | $121.30 | 46,600 | — | — |
| 2022-10-10 | $117.52 | $120.18 | 29,000 | — | — |
| 2022-10-07 | $116.02 | $118.65 | 48,100 | — | — |
| 2022-10-06 | $123.64 | $126.44 | 40,900 | — | — |
| 2022-10-05 | $125.70 | $128.55 | 43,100 | — | — |
| 2022-10-04 | $126.22 | $129.08 | 57,400 | — | — |
| 2022-10-03 | $123.91 | $126.72 | 41,600 | — | — |
| 2022-09-30 | $119.80 | $122.51 | 76,600 | — | — |
| 2022-09-29 | $120.71 | $123.44 | 42,900 | — | — |
| 2022-09-28 | $123.19 | $125.98 | 40,400 | — | — |
| 2022-09-27 | $120.51 | $123.24 | 54,900 | — | — |
| 2022-09-26 | $119.52 | $122.23 | 39,000 | — | — |
| 2022-09-23 | $120.50 | $123.23 | 39,400 | — | — |
| 2022-09-22 | $122.62 | $125.40 | 34,100 | — | — |
| 2022-09-21 | $125.78 | $128.63 | 39,900 | — | — |
| 2022-09-20 | $126.12 | $128.98 | 51,800 | — | — |
| 2022-09-19 | $127.67 | $130.56 | 46,700 | — | — |
| 2022-09-16 | $123.58 | $126.38 | 154,200 | — | — |
| 2022-09-15 | $124.92 | $127.75 | 61,100 | — | — |
| 2022-09-14 | $126.80 | $129.67 | 40,500 | — | — |
| 2022-09-13 | $126.36 | $129.22 | 50,000 | — | — |
| 2022-09-12 | $130.43 | $133.38 | 24,500 | — | — |
| 2022-09-09 | $128.86 | $131.78 | 40,100 | — | — |
| 2022-09-08 | $127.66 | $130.55 | 39,200 | — | — |
| 2022-09-07 | $128.73 | $131.65 | 65,300 | — | — |
| 2022-09-06 | $126.84 | $129.71 | 40,700 | — | — |
| 2022-09-02 | $126.48 | $129.35 | 65,100 | — | — |
| 2022-09-01 | $125.71 | $128.56 | 44,600 | — | — |
| 2022-08-31 | $126.60 | $129.47 | 36,500 | — | — |
| 2022-08-30 | $127.85 | $130.75 | 46,100 | — | — |
| 2022-08-29 | $130.71 | $133.67 | 46,500 | — | — |
| 2022-08-26 | $131.45 | $134.43 | 43,800 | — | — |
| 2022-08-25 | $134.97 | $138.03 | 41,800 | — | — |
| 2022-08-24 | $133.95 | $136.98 | 55,600 | — | — |
| 2022-08-23 | $132.83 | $135.84 | 71,800 | — | — |
| 2022-08-22 | $134.12 | $137.16 | 72,000 | — | — |
| 2022-08-19 | $138.26 | $141.39 | 41,800 | — | — |
| 2022-08-18 | $141.09 | $144.29 | 33,000 | — | — |
| 2022-08-17 | $139.42 | $142.58 | 45,300 | — | — |
| 2022-08-16 | $139.59 | $142.75 | 73,500 | — | — |
| 2022-08-15 | $142.08 | $145.30 | 94,000 | — | — |
| 2022-08-12 | $142.44 | $145.67 | 50,900 | — | — |
| 2022-08-11 | $137.44 | $140.55 | 63,300 | — | — |
| 2022-08-10 | $134.21 | $137.25 | 58,700 | — | — |
| 2022-08-09 | $129.76 | $132.70 | 174,900 | — | — |
| 2022-08-08 | $125.51 | $128.35 | 196,900 | — | — |
| 2022-08-05 | $120.00 | $122.72 | 26,400 | — | — |
| 2022-08-04 | $118.54 | $121.23 | 23,500 | — | — |
| 2022-08-03 | $117.46 | $120.12 | 37,400 | — | — |
| 2022-08-02 | $118.11 | $120.79 | 33,900 | — | — |
| 2022-08-01 | $120.21 | $122.93 | 41,800 | — | — |
| 2022-07-29 | $119.47 | $122.18 | 38,200 | — | — |
| 2022-07-28 | $118.15 | $120.83 | 19,200 | — | — |
| 2022-07-27 | $115.47 | $117.91 | 32,500 | — | — |
| 2022-07-26 | $114.06 | $116.47 | 21,100 | — | — |
| 2022-07-25 | $112.65 | $115.03 | 29,200 | — | — |
| 2022-07-22 | $112.33 | $114.71 | 25,800 | — | — |
| 2022-07-21 | $112.70 | $115.08 | 45,400 | — | — |
| 2022-07-20 | $111.32 | $113.67 | 48,200 | — | — |
| 2022-07-19 | $109.28 | $111.59 | 39,700 | — | — |
| 2022-07-18 | $105.63 | $107.86 | 53,500 | — | — |
| 2022-07-15 | $107.09 | $109.35 | 68,000 | — | — |
| 2022-07-14 | $106.66 | $108.92 | 56,500 | — | — |
| 2022-07-13 | $104.83 | $107.05 | 43,200 | — | — |
| 2022-07-12 | $108.14 | $110.43 | 54,800 | — | — |
| 2022-07-11 | $106.35 | $108.60 | 44,600 | — | — |
| 2022-07-08 | $105.43 | $107.66 | 62,200 | — | — |
| 2022-07-07 | $106.23 | $108.48 | 30,900 | — | — |
| 2022-07-06 | $104.80 | $107.02 | 31,900 | — | — |
| 2022-07-05 | $105.68 | $107.91 | 44,900 | — | — |
| 2022-07-01 | $104.84 | $107.06 | 42,600 | — | — |
| 2022-06-30 | $103.03 | $105.21 | 51,400 | — | — |
| 2022-06-29 | $101.20 | $103.34 | 44,200 | — | — |
| 2022-06-28 | $101.14 | $103.28 | 43,400 | — | — |
| 2022-06-27 | $102.61 | $104.78 | 40,300 | — | — |
| 2022-06-24 | $101.38 | $103.52 | 151,100 | — | — |
| 2022-06-23 | $98.94 | $101.03 | 47,000 | — | — |
| 2022-06-22 | $97.51 | $99.57 | 53,400 | — | — |
| 2022-06-21 | $98.36 | $100.44 | 50,600 | — | — |
| 2022-06-17 | $97.18 | $99.24 | 75,100 | — | — |
| 2022-06-16 | $97.81 | $99.88 | 69,000 | — | — |
| 2022-06-15 | $103.35 | $105.54 | 49,600 | — | — |
| 2022-06-14 | $103.12 | $105.30 | 50,700 | — | — |
| 2022-06-13 | $104.48 | $106.69 | 48,400 | — | — |
| 2022-06-10 | $106.73 | $108.99 | 36,000 | — | — |
| 2022-06-09 | $110.18 | $112.51 | 36,500 | — | — |
| 2022-06-08 | $109.71 | $112.03 | 38,400 | — | — |
| 2022-06-07 | $111.74 | $114.10 | 39,900 | — | — |
| 2022-06-06 | $111.25 | $113.60 | 32,200 | — | — |
| 2022-06-03 | $109.89 | $112.21 | 29,400 | — | — |
| 2022-06-02 | $112.08 | $114.45 | 37,000 | — | — |
| 2022-06-01 | $107.83 | $110.11 | 70,700 | — | — |
| 2022-05-31 | $106.12 | $108.36 | 72,500 | — | — |
| 2022-05-27 | $107.87 | $110.15 | 63,300 | — | — |
| 2022-05-26 | $105.85 | $108.09 | 52,100 | — | — |
| 2022-05-25 | $105.11 | $107.33 | 55,200 | — | — |
| 2022-05-24 | $105.25 | $107.48 | 65,400 | — | — |
| 2022-05-23 | $105.26 | $107.49 | 52,700 | — | — |
| 2022-05-20 | $105.68 | $107.91 | 40,900 | — | — |
| 2022-05-19 | $104.19 | $106.39 | 48,000 | — | — |
| 2022-05-18 | $104.83 | $107.05 | 53,700 | — | — |
| 2022-05-17 | $107.72 | $110.00 | 24,400 | — | — |
| 2022-05-16 | $105.42 | $107.65 | 24,400 | — | — |
| 2022-05-13 | $106.11 | $108.35 | 41,500 | — | — |
| 2022-05-12 | $105.36 | $107.59 | 36,200 | — | — |
| 2022-05-11 | $102.85 | $105.03 | 33,600 | — | — |
| 2022-05-10 | $103.83 | $106.03 | 54,900 | — | — |
| 2022-05-09 | $106.02 | $108.26 | 31,500 | — | — |
| 2022-05-06 | $105.40 | $107.63 | 36,700 | — | — |
| 2022-05-05 | $105.97 | $108.21 | 35,200 | — | — |
| 2022-05-04 | $109.63 | $111.95 | 32,500 | — | — |
| 2022-05-03 | $106.14 | $108.38 | 27,000 | — | — |
| 2022-05-02 | $105.53 | $107.76 | 31,200 | — | — |
| 2022-04-29 | $105.51 | $107.74 | 36,600 | — | — |
| 2022-04-28 | $107.21 | $109.48 | 47,100 | — | — |
| 2022-04-27 | $105.97 | $108.04 | 31,100 | — | — |
| 2022-04-26 | $107.40 | $109.50 | 41,300 | — | — |
| 2022-04-25 | $110.62 | $112.78 | 31,500 | — | — |
| 2022-04-22 | $110.45 | $112.60 | 34,900 | — | — |
| 2022-04-21 | $113.31 | $115.52 | 30,700 | — | — |
| 2022-04-20 | $112.85 | $115.05 | 41,400 | — | — |
| 2022-04-19 | $111.35 | $113.52 | 31,100 | — | — |
| 2022-04-18 | $108.91 | $111.03 | 30,300 | — | — |
| 2022-04-14 | $109.71 | $111.85 | 41,000 | — | — |
| 2022-04-13 | $109.46 | $111.60 | 30,700 | — | — |
| 2022-04-12 | $108.34 | $110.45 | 33,000 | — | — |
| 2022-04-11 | $107.87 | $109.97 | 27,400 | — | — |
| 2022-04-08 | $108.78 | $110.90 | 29,400 | — | — |
| 2022-04-07 | $111.00 | $113.17 | 35,400 | — | — |
| 2022-04-06 | $111.03 | $113.20 | 27,800 | — | — |
| 2022-04-05 | $111.40 | $113.57 | 72,400 | — | — |
| 2022-04-04 | $114.55 | $116.78 | 55,800 | — | — |
| 2022-04-01 | $114.28 | $116.51 | 71,500 | — | — |
| 2022-03-31 | $117.59 | $119.88 | 61,400 | — | — |
| 2022-03-30 | $119.07 | $121.39 | 31,400 | — | — |
| 2022-03-29 | $117.80 | $120.10 | 52,100 | — | — |
| 2022-03-28 | $115.27 | $117.52 | 35,200 | — | — |
| 2022-03-25 | $115.76 | $118.02 | 53,500 | — | — |
| 2022-03-24 | $115.53 | $117.78 | 48,200 | — | — |
| 2022-03-23 | $117.26 | $119.55 | 22,700 | — | — |
| 2022-03-22 | $119.23 | $121.56 | 17,300 | — | — |
| 2022-03-21 | $118.97 | $121.29 | 31,200 | — | — |
| 2022-03-18 | $117.50 | $119.79 | 69,100 | — | — |
| 2022-03-17 | $117.34 | $119.63 | 25,600 | — | — |
| 2022-03-16 | $116.34 | $118.61 | 49,500 | — | — |
| 2022-03-15 | $117.75 | $120.05 | 35,600 | — | — |
| 2022-03-14 | $118.26 | $120.57 | 42,500 | — | — |
| 2022-03-11 | $121.52 | $123.89 | 20,000 | — | — |
| 2022-03-10 | $123.63 | $126.04 | 35,600 | — | — |
| 2022-03-09 | $123.33 | $125.74 | 30,400 | — | — |
| 2022-03-08 | $121.96 | $124.34 | 55,600 | — | — |
| 2022-03-07 | $123.06 | $125.46 | 65,200 | — | — |
| 2022-03-04 | $119.45 | $121.78 | 34,600 | — | — |
| 2022-03-03 | $118.87 | $121.19 | 101,500 | — | — |
| 2022-03-02 | $122.74 | $125.13 | 56,700 | — | — |
| 2022-03-01 | $119.34 | $121.67 | 83,500 | — | — |
| 2022-02-28 | $120.33 | $122.68 | 74,800 | — | — |
| 2022-02-25 | $117.82 | $120.12 | 36,100 | — | — |
| 2022-02-24 | $116.28 | $118.55 | 61,300 | — | — |
| 2022-02-23 | $115.10 | $117.35 | 57,100 | — | — |
| 2022-02-22 | $114.67 | $116.91 | 48,700 | — | — |
| 2022-02-18 | $114.51 | $116.74 | 42,400 | — | — |
| 2022-02-17 | $114.71 | $116.95 | 34,100 | — | — |
| 2022-02-16 | $115.56 | $117.81 | 59,300 | — | — |
| 2022-02-15 | $115.18 | $117.43 | 45,400 | — | — |
| 2022-02-14 | $115.30 | $117.55 | 46,500 | — | — |
| 2022-02-11 | $113.73 | $115.95 | 51,600 | — | — |
| 2022-02-10 | $113.42 | $115.63 | 52,800 | — | — |
| 2022-02-09 | $115.80 | $118.06 | 38,800 | — | — |
| 2022-02-08 | $115.23 | $117.48 | 44,700 | — | — |
| 2022-02-07 | $112.95 | $115.15 | 56,900 | — | — |
| 2022-02-04 | $113.26 | $115.47 | 83,900 | — | — |
| 2022-02-03 | $113.01 | $115.21 | 94,200 | — | — |
| 2022-02-02 | $112.31 | $114.50 | 89,600 | — | — |
| 2022-02-01 | $112.82 | $115.02 | 78,500 | — | — |
| 2022-01-31 | $111.00 | $113.17 | 122,800 | — | — |
| 2022-01-28 | $110.55 | $112.71 | 58,500 | — | — |
| 2022-01-27 | $110.87 | $112.88 | 38,400 | — | — |
| 2022-01-26 | $112.29 | $114.33 | 37,600 | — | — |
| 2022-01-25 | $115.10 | $117.19 | 41,900 | — | — |
| 2022-01-24 | $118.29 | $120.43 | 53,900 | — | — |
| 2022-01-21 | $114.95 | $117.03 | 70,400 | — | — |
| 2022-01-20 | $115.73 | $117.83 | 33,100 | — | — |
| 2022-01-19 | $118.43 | $120.58 | 28,800 | — | — |
| 2022-01-18 | $119.13 | $121.29 | 45,900 | — | — |
| 2022-01-14 | $120.52 | $122.71 | 44,000 | — | — |
| 2022-01-13 | $122.93 | $125.16 | 33,900 | — | — |
| 2022-01-12 | $122.62 | $124.84 | 41,800 | — | — |
| 2022-01-11 | $122.75 | $124.98 | 41,300 | — | — |
| 2022-01-10 | $121.29 | $123.49 | 43,100 | — | — |
| 2022-01-07 | $122.54 | $124.76 | 50,100 | — | — |
| 2022-01-06 | $125.56 | $127.84 | 33,600 | — | — |
| 2022-01-05 | $124.05 | $126.30 | 42,000 | — | — |
| 2022-01-04 | $125.68 | $127.96 | 32,500 | — | — |
| 2022-01-03 | $122.42 | $124.64 | 43,200 | — | — |