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
- 2010-01-05 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 | $126.97 | $167.47 | 1,054,800 | — | — |
| 2022-12-29 | $127.51 | $168.18 | 879,100 | — | — |
| 2022-12-28 | $124.71 | $164.49 | 1,199,800 | — | — |
| 2022-12-27 | $126.51 | $166.86 | 858,700 | — | — |
| 2022-12-23 | $124.86 | $164.69 | 1,712,500 | — | — |
| 2022-12-22 | $124.85 | $164.67 | 1,154,500 | — | — |
| 2022-12-21 | $126.09 | $166.31 | 2,119,200 | — | — |
| 2022-12-20 | $124.97 | $164.83 | 5,867,200 | — | — |
| 2022-12-19 | $125.39 | $165.38 | 6,309,000 | — | — |
| 2022-12-16 | $124.33 | $163.99 | 20,326,700 | — | — |
| 2022-12-15 | $126.64 | $167.03 | 7,972,200 | — | — |
| 2022-12-14 | $131.57 | $172.55 | 6,886,200 | — | — |
| 2022-12-13 | $130.75 | $171.47 | 3,781,500 | — | — |
| 2022-12-12 | $128.70 | $168.78 | 3,231,600 | — | — |
| 2022-12-09 | $127.12 | $166.71 | 3,028,700 | — | — |
| 2022-12-08 | $126.08 | $165.35 | 3,982,600 | — | — |
| 2022-12-07 | $123.51 | $161.98 | 8,090,600 | — | — |
| 2022-12-06 | $122.08 | $160.10 | 9,789,100 | — | — |
| 2022-12-05 | $115.65 | $151.67 | 4,825,200 | — | — |
| 2022-12-02 | $116.64 | $152.97 | 3,294,900 | — | — |
| 2022-12-01 | $118.31 | $155.16 | 3,218,100 | — | — |
| 2022-11-30 | $117.23 | $153.74 | 22,950,300 | — | — |
| 2022-11-29 | $114.62 | $150.32 | 2,975,000 | — | — |
| 2022-11-28 | $116.96 | $153.39 | 1,687,200 | — | — |
| 2022-11-25 | $120.46 | $157.98 | 868,800 | — | — |
| 2022-11-23 | $120.25 | $157.70 | 1,572,300 | — | — |
| 2022-11-22 | $120.51 | $158.04 | 2,486,200 | — | — |
| 2022-11-21 | $117.90 | $154.62 | 1,006,800 | — | — |
| 2022-11-18 | $116.87 | $153.27 | 845,400 | — | — |
| 2022-11-17 | $115.37 | $151.30 | 839,700 | — | — |
| 2022-11-16 | $116.54 | $152.84 | 829,600 | — | — |
| 2022-11-15 | $120.44 | $157.95 | 1,081,900 | — | — |
| 2022-11-14 | $120.91 | $158.57 | 1,069,700 | — | — |
| 2022-11-11 | $120.97 | $158.64 | 2,806,900 | — | — |
| 2022-11-10 | $123.40 | $161.83 | 1,684,100 | — | — |
| 2022-11-09 | $111.27 | $145.92 | 1,080,100 | — | — |
| 2022-11-08 | $112.10 | $147.01 | 488,200 | — | — |
| 2022-11-07 | $110.69 | $145.16 | 1,128,900 | — | — |
| 2022-11-04 | $109.97 | $144.22 | 1,255,300 | — | — |
| 2022-11-03 | $107.39 | $140.84 | 1,243,300 | — | — |
| 2022-11-02 | $108.38 | $142.13 | 894,400 | — | — |
| 2022-11-01 | $110.10 | $144.39 | 495,900 | — | — |
| 2022-10-31 | $109.26 | $143.29 | 1,189,300 | — | — |
| 2022-10-28 | $111.16 | $145.78 | 566,400 | — | — |
| 2022-10-27 | $109.48 | $143.58 | 990,800 | — | — |
| 2022-10-26 | $112.56 | $145.11 | 1,401,600 | — | — |
| 2022-10-25 | $109.35 | $140.97 | 853,900 | — | — |
| 2022-10-24 | $106.04 | $136.71 | 604,600 | — | — |
| 2022-10-21 | $103.69 | $133.68 | 1,093,700 | — | — |
| 2022-10-20 | $102.18 | $131.73 | 795,400 | — | — |
| 2022-10-19 | $103.53 | $133.47 | 805,700 | — | — |
| 2022-10-18 | $108.29 | $139.61 | 980,400 | — | — |
| 2022-10-17 | $107.59 | $138.70 | 989,200 | — | — |
| 2022-10-14 | $104.33 | $134.50 | 633,800 | — | — |
| 2022-10-13 | $108.07 | $139.32 | 1,148,200 | — | — |
| 2022-10-12 | $106.25 | $136.98 | 1,164,500 | — | — |
| 2022-10-11 | $108.57 | $139.97 | 727,700 | — | — |
| 2022-10-10 | $110.50 | $142.46 | 500,000 | — | — |
| 2022-10-07 | $109.26 | $140.86 | 803,700 | — | — |
| 2022-10-06 | $112.84 | $145.47 | 804,400 | — | — |
| 2022-10-05 | $113.83 | $146.75 | 760,400 | — | — |
| 2022-10-04 | $114.50 | $147.61 | 879,100 | — | — |
| 2022-10-03 | $108.15 | $139.43 | 879,600 | — | — |
| 2022-09-30 | $102.93 | $132.70 | 796,800 | — | — |
| 2022-09-29 | $104.03 | $134.11 | 1,078,800 | — | — |
| 2022-09-28 | $106.93 | $137.85 | 811,100 | — | — |
| 2022-09-27 | $103.22 | $133.07 | 1,516,100 | — | — |
| 2022-09-26 | $108.38 | $139.72 | 1,220,500 | — | — |
| 2022-09-23 | $108.49 | $139.86 | 1,470,500 | — | — |
| 2022-09-22 | $109.20 | $140.78 | 801,100 | — | — |
| 2022-09-21 | $109.77 | $141.51 | 426,000 | — | — |
| 2022-09-20 | $110.97 | $143.06 | 901,100 | — | — |
| 2022-09-19 | $113.22 | $145.96 | 506,200 | — | — |
| 2022-09-16 | $111.93 | $144.30 | 628,700 | — | — |
| 2022-09-15 | $113.64 | $146.50 | 513,300 | — | — |
| 2022-09-14 | $115.94 | $149.47 | 484,600 | — | — |
| 2022-09-13 | $116.64 | $150.37 | 738,000 | — | — |
| 2022-09-12 | $120.23 | $155.00 | 364,700 | — | — |
| 2022-09-09 | $118.53 | $152.81 | 389,900 | — | — |
| 2022-09-08 | $115.83 | $149.33 | 476,000 | — | — |
| 2022-09-07 | $115.41 | $148.79 | 390,600 | — | — |
| 2022-09-06 | $114.08 | $147.07 | 340,300 | — | — |
| 2022-09-02 | $113.77 | $146.67 | 664,600 | — | — |
| 2022-09-01 | $115.50 | $148.90 | 490,800 | — | — |
| 2022-08-31 | $115.49 | $148.89 | 419,900 | — | — |
| 2022-08-30 | $117.62 | $151.63 | 349,100 | — | — |
| 2022-08-29 | $118.45 | $152.70 | 296,400 | — | — |
| 2022-08-26 | $118.00 | $152.12 | 411,500 | — | — |
| 2022-08-25 | $121.44 | $156.56 | 305,400 | — | — |
| 2022-08-24 | $120.36 | $155.17 | 376,000 | — | — |
| 2022-08-23 | $120.33 | $155.13 | 782,500 | — | — |
| 2022-08-22 | $122.90 | $158.44 | 590,900 | — | — |
| 2022-08-19 | $123.87 | $159.69 | 466,700 | — | — |
| 2022-08-18 | $127.22 | $164.01 | 435,600 | — | — |
| 2022-08-17 | $127.58 | $164.47 | 477,300 | — | — |
| 2022-08-16 | $128.01 | $165.03 | 758,900 | — | — |
| 2022-08-15 | $126.03 | $162.48 | 531,700 | — | — |
| 2022-08-12 | $126.01 | $162.45 | 387,600 | — | — |
| 2022-08-11 | $126.07 | $162.53 | 417,100 | — | — |
| 2022-08-10 | $126.73 | $163.38 | 525,900 | — | — |
| 2022-08-09 | $120.57 | $155.44 | 1,276,100 | — | — |
| 2022-08-08 | $123.79 | $159.59 | 346,200 | — | — |
| 2022-08-05 | $124.82 | $160.92 | 143,600 | — | — |
| 2022-08-04 | $125.69 | $162.04 | 190,200 | — | — |
| 2022-08-03 | $123.00 | $158.57 | 365,200 | — | — |
| 2022-08-02 | $123.60 | $159.34 | 160,400 | — | — |
| 2022-08-01 | $125.13 | $161.32 | 383,700 | — | — |
| 2022-07-29 | $126.08 | $162.54 | 512,700 | — | — |
| 2022-07-28 | $120.46 | $155.30 | 290,100 | — | — |
| 2022-07-27 | $118.34 | $152.56 | 365,400 | — | — |
| 2022-07-26 | $115.48 | $148.88 | 782,500 | — | — |
| 2022-07-25 | $119.56 | $154.14 | 426,800 | — | — |
| 2022-07-22 | $119.02 | $153.44 | 387,000 | — | — |
| 2022-07-21 | $118.04 | $152.18 | 435,900 | — | — |
| 2022-07-20 | $116.27 | $149.89 | 295,900 | — | — |
| 2022-07-19 | $115.84 | $149.34 | 300,200 | — | — |
| 2022-07-18 | $113.13 | $145.85 | 474,000 | — | — |
| 2022-07-15 | $113.86 | $146.79 | 674,300 | — | — |
| 2022-07-14 | $110.26 | $142.15 | 595,200 | — | — |
| 2022-07-13 | $108.64 | $140.06 | 348,900 | — | — |
| 2022-07-12 | $109.74 | $141.48 | 475,200 | — | — |
| 2022-07-11 | $110.45 | $142.39 | 204,000 | — | — |
| 2022-07-08 | $111.08 | $143.20 | 296,800 | — | — |
| 2022-07-07 | $112.22 | $144.67 | 453,800 | — | — |
| 2022-07-06 | $109.47 | $141.13 | 1,159,400 | — | — |
| 2022-07-05 | $108.00 | $139.23 | 709,800 | — | — |
| 2022-07-01 | $109.86 | $141.63 | 732,900 | — | — |
| 2022-06-30 | $110.71 | $142.73 | 786,300 | — | — |
| 2022-06-29 | $113.95 | $146.90 | 406,400 | — | — |
| 2022-06-28 | $112.82 | $145.45 | 775,900 | — | — |
| 2022-06-27 | $114.75 | $147.93 | 694,900 | — | — |
| 2022-06-24 | $113.58 | $146.43 | 485,300 | — | — |
| 2022-06-23 | $106.56 | $137.38 | 514,900 | — | — |
| 2022-06-22 | $108.11 | $139.37 | 750,400 | — | — |
| 2022-06-21 | $110.89 | $142.96 | 768,000 | — | — |
| 2022-06-17 | $109.65 | $141.36 | 2,060,500 | — | — |
| 2022-06-16 | $105.95 | $136.59 | 653,700 | — | — |
| 2022-06-15 | $110.72 | $142.74 | 1,040,400 | — | — |
| 2022-06-14 | $110.44 | $142.38 | 1,798,300 | — | — |
| 2022-06-13 | $108.22 | $139.52 | 720,300 | — | — |
| 2022-06-10 | $112.55 | $145.10 | 704,800 | — | — |
| 2022-06-09 | $116.76 | $150.53 | 887,600 | — | — |
| 2022-06-08 | $119.58 | $154.16 | 860,400 | — | — |
| 2022-06-07 | $120.36 | $155.17 | 678,300 | — | — |
| 2022-06-06 | $120.21 | $154.97 | 551,500 | — | — |
| 2022-06-03 | $119.38 | $153.90 | 282,800 | — | — |
| 2022-06-02 | $121.60 | $156.77 | 262,300 | — | — |
| 2022-06-01 | $118.26 | $152.46 | 519,500 | — | — |
| 2022-05-31 | $119.56 | $154.14 | 346,600 | — | — |
| 2022-05-27 | $121.00 | $155.99 | 481,500 | — | — |
| 2022-05-26 | $119.29 | $153.79 | 375,600 | — | — |
| 2022-05-25 | $118.37 | $152.60 | 335,100 | — | — |
| 2022-05-24 | $116.93 | $150.74 | 384,100 | — | — |
| 2022-05-23 | $118.33 | $152.55 | 319,500 | — | — |
| 2022-05-20 | $118.10 | $152.25 | 570,800 | — | — |
| 2022-05-19 | $118.14 | $152.30 | 597,300 | — | — |
| 2022-05-18 | $116.64 | $150.37 | 809,000 | — | — |
| 2022-05-17 | $123.39 | $159.07 | 1,014,500 | — | — |
| 2022-05-16 | $120.00 | $154.70 | 996,800 | — | — |
| 2022-05-13 | $122.09 | $157.40 | 1,182,100 | — | — |
| 2022-05-12 | $120.75 | $155.67 | 1,452,200 | — | — |
| 2022-05-11 | $115.40 | $148.77 | 2,803,100 | — | — |
| 2022-05-10 | $115.72 | $149.18 | 979,100 | — | — |
| 2022-05-09 | $113.22 | $145.96 | 752,700 | — | — |
| 2022-05-06 | $115.77 | $149.25 | 989,900 | — | — |
| 2022-05-05 | $120.60 | $155.48 | 567,300 | — | — |
| 2022-05-04 | $126.35 | $162.89 | 301,000 | — | — |
| 2022-05-03 | $124.04 | $159.91 | 299,400 | — | — |
| 2022-05-02 | $124.53 | $160.54 | 263,800 | — | — |
| 2022-04-29 | $124.71 | $160.77 | 204,800 | — | — |
| 2022-04-28 | $127.61 | $164.51 | 418,000 | — | — |
| 2022-04-27 | $126.02 | $162.46 | 739,500 | — | — |
| 2022-04-26 | $126.48 | $163.06 | 458,900 | — | — |
| 2022-04-25 | $131.86 | $169.99 | 442,200 | — | — |
| 2022-04-22 | $134.91 | $173.92 | 541,000 | — | — |
| 2022-04-21 | $138.91 | $179.08 | 537,700 | — | — |
| 2022-04-20 | $138.48 | $178.53 | 485,800 | — | — |
| 2022-04-19 | $135.90 | $175.20 | 525,600 | — | — |
| 2022-04-18 | $132.00 | $170.17 | 392,400 | — | — |
| 2022-04-14 | $132.00 | $170.17 | 415,200 | — | — |
| 2022-04-13 | $131.48 | $169.50 | 497,900 | — | — |
| 2022-04-12 | $125.93 | $162.35 | 442,600 | — | — |
| 2022-04-11 | $128.01 | $165.03 | 430,500 | — | — |
| 2022-04-08 | $128.95 | $166.24 | 842,500 | — | — |
| 2022-04-07 | $128.53 | $165.70 | 183,500 | — | — |
| 2022-04-06 | $125.32 | $161.56 | 226,400 | — | — |
| 2022-04-05 | $129.72 | $167.23 | 257,700 | — | — |
| 2022-04-04 | $134.21 | $173.02 | 150,500 | — | — |
| 2022-04-01 | $133.82 | $172.52 | 160,100 | — | — |
| 2022-03-31 | $134.12 | $172.91 | 399,800 | — | — |
| 2022-03-30 | $137.10 | $176.75 | 410,000 | — | — |
| 2022-03-29 | $137.01 | $176.63 | 477,900 | — | — |
| 2022-03-28 | $136.29 | $175.70 | 421,400 | — | — |
| 2022-03-25 | $139.75 | $180.16 | 402,300 | — | — |
| 2022-03-24 | $144.36 | $186.11 | 264,300 | — | — |
| 2022-03-23 | $147.14 | $188.61 | 117,900 | — | — |
| 2022-03-22 | $149.02 | $191.02 | 199,300 | — | — |
| 2022-03-21 | $146.90 | $188.30 | 225,600 | — | — |
| 2022-03-18 | $148.20 | $189.97 | 398,600 | — | — |
| 2022-03-17 | $146.04 | $187.20 | 385,800 | — | — |
| 2022-03-16 | $144.39 | $185.08 | 479,000 | — | — |
| 2022-03-15 | $145.66 | $186.71 | 440,600 | — | — |
| 2022-03-14 | $154.61 | $198.18 | 550,400 | — | — |
| 2022-03-11 | $144.57 | $185.31 | 509,600 | — | — |
| 2022-03-10 | $143.57 | $184.03 | 618,100 | — | — |
| 2022-03-09 | $149.50 | $191.63 | 516,200 | — | — |
| 2022-03-08 | $149.11 | $191.13 | 828,200 | — | — |
| 2022-03-07 | $137.26 | $175.94 | 497,800 | — | — |
| 2022-03-04 | $145.84 | $186.94 | 639,100 | — | — |
| 2022-03-03 | $151.43 | $194.11 | 170,800 | — | — |
| 2022-03-02 | $152.83 | $195.90 | 151,700 | — | — |
| 2022-03-01 | $150.88 | $193.40 | 45,700 | — | — |
| 2022-02-28 | $152.24 | $195.15 | 50,600 | — | — |
| 2022-02-25 | $154.15 | $197.59 | 69,400 | — | — |
| 2022-02-24 | $150.45 | $192.85 | 65,000 | — | — |
| 2022-02-23 | $151.65 | $194.39 | 40,200 | — | — |
| 2022-02-22 | $150.87 | $193.39 | 29,200 | — | — |
| 2022-02-18 | $152.11 | $194.98 | 25,600 | — | — |
| 2022-02-17 | $150.66 | $193.12 | 25,000 | — | — |
| 2022-02-16 | $151.76 | $194.53 | 41,600 | — | — |
| 2022-02-15 | $150.73 | $193.21 | 49,100 | — | — |
| 2022-02-14 | $148.08 | $189.81 | 39,100 | — | — |
| 2022-02-11 | $147.90 | $189.58 | 35,500 | — | — |
| 2022-02-10 | $152.38 | $195.32 | 51,400 | — | — |
| 2022-02-09 | $153.40 | $196.63 | 34,200 | — | — |
| 2022-02-08 | $152.08 | $194.94 | 32,900 | — | — |
| 2022-02-07 | $150.88 | $193.40 | 26,900 | — | — |
| 2022-02-04 | $152.24 | $195.15 | 55,800 | — | — |
| 2022-02-03 | $157.69 | $202.13 | 59,400 | — | — |
| 2022-02-02 | $160.75 | $206.05 | 37,100 | — | — |
| 2022-02-01 | $159.25 | $204.13 | 62,400 | — | — |
| 2022-01-31 | $158.79 | $203.54 | 49,100 | — | — |
| 2022-01-28 | $155.55 | $199.39 | 38,000 | — | — |
| 2022-01-27 | $153.84 | $197.20 | 39,000 | — | — |
| 2022-01-26 | $154.57 | $198.13 | 39,800 | — | — |
| 2022-01-25 | $154.48 | $198.02 | 34,700 | — | — |
| 2022-01-24 | $154.87 | $198.52 | 62,600 | — | — |
| 2022-01-21 | $158.30 | $202.91 | 34,800 | — | — |
| 2022-01-20 | $161.42 | $206.91 | 33,900 | — | — |
| 2022-01-19 | $161.62 | $207.17 | 27,100 | — | — |
| 2022-01-18 | $164.94 | $211.42 | 50,800 | — | — |
| 2022-01-14 | $172.33 | $220.90 | 38,300 | — | — |
| 2022-01-13 | $175.43 | $224.87 | 33,500 | — | — |
| 2022-01-12 | $173.84 | $222.83 | 26,000 | — | — |
| 2022-01-11 | $169.58 | $217.37 | 33,400 | — | — |
| 2022-01-10 | $169.55 | $217.33 | 38,000 | — | — |
| 2022-01-07 | $174.39 | $223.54 | 30,400 | — | — |
| 2022-01-06 | $177.07 | $226.97 | 47,700 | — | — |
| 2022-01-05 | $178.08 | $228.27 | 42,300 | — | — |
| 2022-01-04 | $179.82 | $230.50 | 32,400 | — | — |
| 2022-01-03 | $181.28 | $232.37 | 39,000 | — | — |