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
- 2006-08-14 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 | $109.08 | $161.31 | 329,900 | — | — |
| 2022-12-29 | $110.66 | $163.65 | 263,500 | — | — |
| 2022-12-28 | $108.92 | $161.07 | 258,100 | — | — |
| 2022-12-27 | $110.09 | $162.80 | 286,800 | — | — |
| 2022-12-23 | $109.55 | $162.00 | 353,300 | — | — |
| 2022-12-22 | $107.71 | $159.28 | 331,200 | — | — |
| 2022-12-21 | $110.96 | $164.09 | 352,500 | — | — |
| 2022-12-20 | $107.85 | $159.49 | 258,500 | — | — |
| 2022-12-19 | $106.46 | $157.43 | 416,800 | — | — |
| 2022-12-16 | $107.43 | $158.87 | 881,000 | — | — |
| 2022-12-15 | $106.54 | $157.55 | 333,800 | — | — |
| 2022-12-14 | $109.69 | $162.21 | 351,200 | — | — |
| 2022-12-13 | $110.65 | $163.63 | 479,700 | — | — |
| 2022-12-12 | $109.01 | $161.21 | 396,400 | — | — |
| 2022-12-09 | $107.68 | $159.24 | 183,400 | — | — |
| 2022-12-08 | $109.07 | $161.29 | 336,100 | — | — |
| 2022-12-07 | $108.65 | $160.67 | 280,000 | — | — |
| 2022-12-06 | $107.60 | $159.12 | 601,700 | — | — |
| 2022-12-05 | $112.09 | $165.76 | 309,900 | — | — |
| 2022-12-02 | $115.48 | $170.77 | 167,000 | — | — |
| 2022-12-01 | $115.18 | $170.33 | 260,700 | — | — |
| 2022-11-30 | $115.18 | $170.33 | 340,900 | — | — |
| 2022-11-29 | $112.65 | $166.59 | 215,900 | — | — |
| 2022-11-28 | $111.56 | $164.98 | 262,900 | — | — |
| 2022-11-25 | $113.56 | $167.93 | 99,400 | — | — |
| 2022-11-23 | $112.92 | $166.99 | 246,800 | — | — |
| 2022-11-22 | $111.98 | $164.53 | 272,300 | — | — |
| 2022-11-21 | $111.34 | $163.59 | 266,700 | — | — |
| 2022-11-18 | $112.25 | $164.93 | 443,100 | — | — |
| 2022-11-17 | $113.40 | $166.62 | 339,000 | — | — |
| 2022-11-16 | $114.91 | $168.84 | 221,600 | — | — |
| 2022-11-15 | $116.34 | $170.94 | 407,800 | — | — |
| 2022-11-14 | $115.20 | $169.26 | 500,200 | — | — |
| 2022-11-11 | $116.35 | $170.95 | 547,400 | — | — |
| 2022-11-10 | $111.39 | $163.67 | 644,100 | — | — |
| 2022-11-09 | $102.08 | $149.99 | 435,700 | — | — |
| 2022-11-08 | $106.26 | $156.13 | 310,600 | — | — |
| 2022-11-07 | $106.80 | $156.92 | 393,300 | — | — |
| 2022-11-04 | $105.63 | $155.20 | 435,500 | — | — |
| 2022-11-03 | $103.21 | $151.65 | 626,100 | — | — |
| 2022-11-02 | $107.38 | $157.77 | 548,900 | — | — |
| 2022-11-01 | $107.90 | $158.54 | 636,500 | — | — |
| 2022-10-31 | $105.10 | $154.42 | 483,800 | — | — |
| 2022-10-28 | $104.20 | $153.10 | 686,400 | — | — |
| 2022-10-27 | $100.99 | $148.39 | 698,100 | — | — |
| 2022-10-26 | $99.65 | $146.42 | 689,300 | — | — |
| 2022-10-25 | $95.27 | $139.98 | 650,500 | — | — |
| 2022-10-24 | $96.22 | $141.38 | 367,200 | — | — |
| 2022-10-21 | $95.27 | $139.98 | 335,100 | — | — |
| 2022-10-20 | $90.79 | $133.40 | 288,800 | — | — |
| 2022-10-19 | $90.86 | $133.50 | 363,500 | — | — |
| 2022-10-18 | $92.21 | $135.48 | 478,200 | — | — |
| 2022-10-17 | $91.19 | $133.99 | 451,200 | — | — |
| 2022-10-14 | $90.03 | $132.28 | 503,500 | — | — |
| 2022-10-13 | $91.85 | $134.96 | 572,900 | — | — |
| 2022-10-12 | $87.71 | $128.87 | 272,800 | — | — |
| 2022-10-11 | $86.60 | $127.24 | 361,200 | — | — |
| 2022-10-10 | $86.63 | $127.29 | 288,600 | — | — |
| 2022-10-07 | $86.28 | $126.77 | 666,200 | — | — |
| 2022-10-06 | $90.00 | $132.24 | 481,900 | — | — |
| 2022-10-05 | $90.17 | $132.49 | 354,300 | — | — |
| 2022-10-04 | $91.26 | $134.09 | 610,000 | — | — |
| 2022-10-03 | $84.72 | $124.48 | 412,100 | — | — |
| 2022-09-30 | $82.25 | $120.85 | 560,800 | — | — |
| 2022-09-29 | $80.75 | $118.65 | 441,500 | — | — |
| 2022-09-28 | $82.43 | $121.11 | 596,600 | — | — |
| 2022-09-27 | $80.28 | $117.96 | 476,800 | — | — |
| 2022-09-26 | $80.49 | $118.26 | 655,300 | — | — |
| 2022-09-23 | $81.69 | $120.03 | 769,200 | — | — |
| 2022-09-22 | $86.50 | $127.10 | 337,000 | — | — |
| 2022-09-21 | $88.39 | $129.87 | 379,600 | — | — |
| 2022-09-20 | $89.30 | $131.21 | 489,100 | — | — |
| 2022-09-19 | $91.49 | $134.43 | 424,500 | — | — |
| 2022-09-16 | $89.70 | $131.80 | 1,529,200 | — | — |
| 2022-09-15 | $92.32 | $135.65 | 705,000 | — | — |
| 2022-09-14 | $91.71 | $134.75 | 648,400 | — | — |
| 2022-09-13 | $93.38 | $137.20 | 314,700 | — | — |
| 2022-09-12 | $98.90 | $145.31 | 406,900 | — | — |
| 2022-09-09 | $98.73 | $145.06 | 342,200 | — | — |
| 2022-09-08 | $96.57 | $141.89 | 326,700 | — | — |
| 2022-09-07 | $95.57 | $140.42 | 339,200 | — | — |
| 2022-09-06 | $94.32 | $138.59 | 671,900 | — | — |
| 2022-09-02 | $93.29 | $137.07 | 488,800 | — | — |
| 2022-09-01 | $94.30 | $138.56 | 410,100 | — | — |
| 2022-08-31 | $93.69 | $137.66 | 375,900 | — | — |
| 2022-08-30 | $93.64 | $137.59 | 550,500 | — | — |
| 2022-08-29 | $94.97 | $139.54 | 256,400 | — | — |
| 2022-08-26 | $96.27 | $141.45 | 290,800 | — | — |
| 2022-08-25 | $99.99 | $146.92 | 215,800 | — | — |
| 2022-08-24 | $98.70 | $143.96 | 273,700 | — | — |
| 2022-08-23 | $98.72 | $143.99 | 188,000 | — | — |
| 2022-08-22 | $98.30 | $143.38 | 511,500 | — | — |
| 2022-08-19 | $101.65 | $148.27 | 319,600 | — | — |
| 2022-08-18 | $105.01 | $153.17 | 728,900 | — | — |
| 2022-08-17 | $104.39 | $152.26 | 250,700 | — | — |
| 2022-08-16 | $105.25 | $153.52 | 277,600 | — | — |
| 2022-08-15 | $104.88 | $152.98 | 339,000 | — | — |
| 2022-08-12 | $105.00 | $153.15 | 205,400 | — | — |
| 2022-08-11 | $104.03 | $151.74 | 568,700 | — | — |
| 2022-08-10 | $102.26 | $149.16 | 302,700 | — | — |
| 2022-08-09 | $99.11 | $144.56 | 285,300 | — | — |
| 2022-08-08 | $101.33 | $147.80 | 286,500 | — | — |
| 2022-08-05 | $101.00 | $147.32 | 256,600 | — | — |
| 2022-08-04 | $100.73 | $146.92 | 304,400 | — | — |
| 2022-08-03 | $100.17 | $146.11 | 319,000 | — | — |
| 2022-08-02 | $97.75 | $142.58 | 400,800 | — | — |
| 2022-08-01 | $98.99 | $144.39 | 311,400 | — | — |
| 2022-07-29 | $99.97 | $145.82 | 432,800 | — | — |
| 2022-07-28 | $98.55 | $143.74 | 520,300 | — | — |
| 2022-07-27 | $96.15 | $140.24 | 683,500 | — | — |
| 2022-07-26 | $94.21 | $137.41 | 451,300 | — | — |
| 2022-07-25 | $95.66 | $139.53 | 427,100 | — | — |
| 2022-07-22 | $96.06 | $140.11 | 400,900 | — | — |
| 2022-07-21 | $95.69 | $139.57 | 286,700 | — | — |
| 2022-07-20 | $95.71 | $139.60 | 397,700 | — | — |
| 2022-07-19 | $93.44 | $136.29 | 387,600 | — | — |
| 2022-07-18 | $89.27 | $130.21 | 338,000 | — | — |
| 2022-07-15 | $89.39 | $130.38 | 315,900 | — | — |
| 2022-07-14 | $85.76 | $125.09 | 360,700 | — | — |
| 2022-07-13 | $88.26 | $128.74 | 472,100 | — | — |
| 2022-07-12 | $89.76 | $130.92 | 446,100 | — | — |
| 2022-07-11 | $89.46 | $130.49 | 414,300 | — | — |
| 2022-07-08 | $91.74 | $133.81 | 397,700 | — | — |
| 2022-07-07 | $93.57 | $136.48 | 449,200 | — | — |
| 2022-07-06 | $92.61 | $135.08 | 518,900 | — | — |
| 2022-07-05 | $94.52 | $137.87 | 485,300 | — | — |
| 2022-07-01 | $94.11 | $137.27 | 294,000 | — | — |
| 2022-06-30 | $93.61 | $136.54 | 337,400 | — | — |
| 2022-06-29 | $95.32 | $139.03 | 229,000 | — | — |
| 2022-06-28 | $96.78 | $141.16 | 232,800 | — | — |
| 2022-06-27 | $96.78 | $141.16 | 224,500 | — | — |
| 2022-06-24 | $97.98 | $142.91 | 596,700 | — | — |
| 2022-06-23 | $93.70 | $136.67 | 358,100 | — | — |
| 2022-06-22 | $93.93 | $137.01 | 344,900 | — | — |
| 2022-06-21 | $95.15 | $138.78 | 353,200 | — | — |
| 2022-06-17 | $93.88 | $136.93 | 877,600 | — | — |
| 2022-06-16 | $93.36 | $136.17 | 525,800 | — | — |
| 2022-06-15 | $96.18 | $140.29 | 471,400 | — | — |
| 2022-06-14 | $94.32 | $137.57 | 419,200 | — | — |
| 2022-06-13 | $94.42 | $137.72 | 597,700 | — | — |
| 2022-06-10 | $99.20 | $144.69 | 386,500 | — | — |
| 2022-06-09 | $106.50 | $155.34 | 413,800 | — | — |
| 2022-06-08 | $109.77 | $160.11 | 240,400 | — | — |
| 2022-06-07 | $113.44 | $165.46 | 267,400 | — | — |
| 2022-06-06 | $112.37 | $163.90 | 396,500 | — | — |
| 2022-06-03 | $110.30 | $160.88 | 314,200 | — | — |
| 2022-06-02 | $113.85 | $166.06 | 347,200 | — | — |
| 2022-06-01 | $110.64 | $161.38 | 333,700 | — | — |
| 2022-05-31 | $114.20 | $166.57 | 329,500 | — | — |
| 2022-05-27 | $115.14 | $167.94 | 244,200 | — | — |
| 2022-05-26 | $111.84 | $163.13 | 333,900 | — | — |
| 2022-05-25 | $109.65 | $158.88 | 451,400 | — | — |
| 2022-05-24 | $107.65 | $155.99 | 436,700 | — | — |
| 2022-05-23 | $110.13 | $159.58 | 401,200 | — | — |
| 2022-05-20 | $109.56 | $158.75 | 498,000 | — | — |
| 2022-05-19 | $110.10 | $159.54 | 706,700 | — | — |
| 2022-05-18 | $110.68 | $160.38 | 460,400 | — | — |
| 2022-05-17 | $114.20 | $165.48 | 368,200 | — | — |
| 2022-05-16 | $109.79 | $159.09 | 280,900 | — | — |
| 2022-05-13 | $109.46 | $158.61 | 250,000 | — | — |
| 2022-05-12 | $106.55 | $154.39 | 527,300 | — | — |
| 2022-05-11 | $106.82 | $154.78 | 566,400 | — | — |
| 2022-05-10 | $108.72 | $157.54 | 615,200 | — | — |
| 2022-05-09 | $108.75 | $157.58 | 550,500 | — | — |
| 2022-05-06 | $110.56 | $160.20 | 570,800 | — | — |
| 2022-05-05 | $111.03 | $160.88 | 506,900 | — | — |
| 2022-05-04 | $114.00 | $165.19 | 460,600 | — | — |
| 2022-05-03 | $111.16 | $161.07 | 456,200 | — | — |
| 2022-05-02 | $110.19 | $159.67 | 583,700 | — | — |
| 2022-04-29 | $105.75 | $153.23 | 608,500 | — | — |
| 2022-04-28 | $110.75 | $160.48 | 664,500 | — | — |
| 2022-04-27 | $106.36 | $154.12 | 744,400 | — | — |
| 2022-04-26 | $107.29 | $155.46 | 505,800 | — | — |
| 2022-04-25 | $110.58 | $160.23 | 381,800 | — | — |
| 2022-04-22 | $107.34 | $155.54 | 250,300 | — | — |
| 2022-04-21 | $111.48 | $161.54 | 242,500 | — | — |
| 2022-04-20 | $114.41 | $165.78 | 327,400 | — | — |
| 2022-04-19 | $113.62 | $164.64 | 458,300 | — | — |
| 2022-04-18 | $107.08 | $155.16 | 353,900 | — | — |
| 2022-04-14 | $106.12 | $153.77 | 307,300 | — | — |
| 2022-04-13 | $107.34 | $155.54 | 426,900 | — | — |
| 2022-04-12 | $105.97 | $153.55 | 468,400 | — | — |
| 2022-04-11 | $107.77 | $156.16 | 394,800 | — | — |
| 2022-04-08 | $107.71 | $156.07 | 628,000 | — | — |
| 2022-04-07 | $105.37 | $152.68 | 498,400 | — | — |
| 2022-04-06 | $105.58 | $152.99 | 533,400 | — | — |
| 2022-04-05 | $109.84 | $159.16 | 720,500 | — | — |
| 2022-04-04 | $112.13 | $162.48 | 357,300 | — | — |
| 2022-04-01 | $111.80 | $162.00 | 510,000 | — | — |
| 2022-03-31 | $111.32 | $161.30 | 386,100 | — | — |
| 2022-03-30 | $114.41 | $165.78 | 242,300 | — | — |
| 2022-03-29 | $118.81 | $172.16 | 369,800 | — | — |
| 2022-03-28 | $114.57 | $166.01 | 450,100 | — | — |
| 2022-03-25 | $113.87 | $165.00 | 339,400 | — | — |
| 2022-03-24 | $115.69 | $167.64 | 324,300 | — | — |
| 2022-03-23 | $114.82 | $166.38 | 218,400 | — | — |
| 2022-03-22 | $117.61 | $170.42 | 355,400 | — | — |
| 2022-03-21 | $115.76 | $167.74 | 240,200 | — | — |
| 2022-03-18 | $117.72 | $170.58 | 612,000 | — | — |
| 2022-03-17 | $116.56 | $168.90 | 343,900 | — | — |
| 2022-03-16 | $117.00 | $169.53 | 495,800 | — | — |
| 2022-03-15 | $112.44 | $162.93 | 333,900 | — | — |
| 2022-03-14 | $110.90 | $160.70 | 238,000 | — | — |
| 2022-03-11 | $110.67 | $160.36 | 260,800 | — | — |
| 2022-03-10 | $111.31 | $161.29 | 455,100 | — | — |
| 2022-03-09 | $113.26 | $164.12 | 268,400 | — | — |
| 2022-03-08 | $108.18 | $156.75 | 601,700 | — | — |
| 2022-03-07 | $110.37 | $159.93 | 707,700 | — | — |
| 2022-03-04 | $118.74 | $172.06 | 358,400 | — | — |
| 2022-03-03 | $123.47 | $178.91 | 321,500 | — | — |
| 2022-03-02 | $124.44 | $180.32 | 845,700 | — | — |
| 2022-03-01 | $124.07 | $179.78 | 781,500 | — | — |
| 2022-02-28 | $127.01 | $184.04 | 465,600 | — | — |
| 2022-02-25 | $127.85 | $185.26 | 543,400 | — | — |
| 2022-02-24 | $123.74 | $179.30 | 640,900 | — | — |
| 2022-02-23 | $122.72 | $176.84 | 933,800 | — | — |
| 2022-02-22 | $119.31 | $171.92 | 628,300 | — | — |
| 2022-02-18 | $120.80 | $174.07 | 859,700 | — | — |
| 2022-02-17 | $123.73 | $178.29 | 427,200 | — | — |
| 2022-02-16 | $126.92 | $182.89 | 482,100 | — | — |
| 2022-02-15 | $126.97 | $182.96 | 731,600 | — | — |
| 2022-02-14 | $123.30 | $177.67 | 979,400 | — | — |
| 2022-02-11 | $123.26 | $177.62 | 860,100 | — | — |
| 2022-02-10 | $127.46 | $183.67 | 1,072,100 | — | — |
| 2022-02-09 | $133.64 | $192.57 | 816,800 | — | — |
| 2022-02-08 | $127.86 | $184.24 | 721,100 | — | — |
| 2022-02-07 | $129.65 | $186.82 | 358,300 | — | — |
| 2022-02-04 | $129.40 | $186.46 | 515,400 | — | — |
| 2022-02-03 | $128.18 | $184.71 | 614,700 | — | — |
| 2022-02-02 | $126.02 | $181.59 | 878,300 | — | — |
| 2022-02-01 | $126.62 | $182.46 | 782,900 | — | — |
| 2022-01-31 | $124.82 | $179.86 | 506,600 | — | — |
| 2022-01-28 | $119.82 | $172.66 | 274,100 | — | — |
| 2022-01-27 | $116.22 | $167.47 | 555,000 | — | — |
| 2022-01-26 | $117.51 | $169.33 | 435,900 | — | — |
| 2022-01-25 | $118.34 | $170.53 | 451,000 | — | — |
| 2022-01-24 | $120.23 | $173.25 | 729,100 | — | — |
| 2022-01-21 | $118.52 | $170.79 | 514,100 | — | — |
| 2022-01-20 | $121.56 | $175.17 | 808,800 | — | — |
| 2022-01-19 | $122.55 | $176.59 | 545,800 | — | — |
| 2022-01-18 | $125.71 | $181.15 | 513,700 | — | — |
| 2022-01-14 | $133.23 | $191.98 | 311,900 | — | — |
| 2022-01-13 | $137.07 | $197.52 | 226,700 | — | — |
| 2022-01-12 | $139.39 | $200.86 | 291,700 | — | — |
| 2022-01-11 | $139.71 | $201.32 | 251,600 | — | — |
| 2022-01-10 | $136.47 | $196.65 | 358,200 | — | — |
| 2022-01-07 | $137.04 | $197.47 | 337,400 | — | — |
| 2022-01-06 | $137.39 | $197.98 | 303,800 | — | — |
| 2022-01-05 | $134.61 | $193.97 | 306,800 | — | — |
| 2022-01-04 | $139.68 | $201.28 | 277,900 | — | — |
| 2022-01-03 | $137.06 | $197.50 | 350,300 | — | — |