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
- 2007-12-07 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 | $136.48 | $157.41 | 375,900 | — | — |
| 2022-12-29 | $136.71 | $157.68 | 350,200 | — | — |
| 2022-12-28 | $136.77 | $157.75 | 374,600 | — | — |
| 2022-12-27 | $138.79 | $160.08 | 391,000 | — | — |
| 2022-12-23 | $135.85 | $156.69 | 349,100 | — | — |
| 2022-12-22 | $134.60 | $155.24 | 472,000 | — | — |
| 2022-12-21 | $134.76 | $155.43 | 640,200 | — | — |
| 2022-12-20 | $133.05 | $153.46 | 1,270,000 | — | — |
| 2022-12-19 | $131.85 | $152.07 | 911,500 | — | — |
| 2022-12-16 | $132.50 | $152.82 | 2,281,000 | — | — |
| 2022-12-15 | $137.78 | $158.91 | 778,600 | — | — |
| 2022-12-14 | $143.81 | $165.87 | 560,300 | — | — |
| 2022-12-13 | $144.12 | $166.22 | 554,500 | — | — |
| 2022-12-12 | $141.85 | $163.61 | 461,600 | — | — |
| 2022-12-09 | $140.81 | $162.41 | 470,200 | — | — |
| 2022-12-08 | $143.62 | $165.65 | 515,000 | — | — |
| 2022-12-07 | $142.81 | $164.71 | 725,400 | — | — |
| 2022-12-06 | $141.95 | $163.35 | 596,600 | — | — |
| 2022-12-05 | $143.03 | $164.59 | 948,900 | — | — |
| 2022-12-02 | $145.54 | $167.48 | 807,400 | — | — |
| 2022-12-01 | $147.26 | $169.46 | 644,600 | — | — |
| 2022-11-30 | $146.12 | $168.15 | 649,900 | — | — |
| 2022-11-29 | $141.92 | $163.32 | 412,200 | — | — |
| 2022-11-28 | $139.30 | $160.30 | 484,700 | — | — |
| 2022-11-25 | $144.45 | $166.23 | 312,400 | — | — |
| 2022-11-23 | $144.50 | $166.29 | 607,500 | — | — |
| 2022-11-22 | $143.36 | $164.97 | 565,700 | — | — |
| 2022-11-21 | $137.19 | $157.87 | 372,300 | — | — |
| 2022-11-18 | $138.79 | $159.72 | 461,000 | — | — |
| 2022-11-17 | $136.43 | $157.00 | 473,400 | — | — |
| 2022-11-16 | $139.36 | $160.37 | 403,100 | — | — |
| 2022-11-15 | $140.64 | $161.84 | 581,300 | — | — |
| 2022-11-14 | $140.85 | $162.09 | 453,200 | — | — |
| 2022-11-11 | $141.65 | $163.01 | 640,600 | — | — |
| 2022-11-10 | $139.61 | $160.66 | 1,070,500 | — | — |
| 2022-11-09 | $132.20 | $152.13 | 730,300 | — | — |
| 2022-11-08 | $134.00 | $154.20 | 1,084,300 | — | — |
| 2022-11-07 | $125.76 | $144.72 | 578,800 | — | — |
| 2022-11-04 | $126.95 | $146.09 | 885,300 | — | — |
| 2022-11-03 | $117.68 | $135.42 | 731,100 | — | — |
| 2022-11-02 | $119.42 | $137.42 | 1,174,800 | — | — |
| 2022-11-01 | $125.45 | $144.36 | 759,200 | — | — |
| 2022-10-31 | $123.58 | $142.21 | 580,000 | — | — |
| 2022-10-28 | $124.76 | $143.57 | 396,300 | — | — |
| 2022-10-27 | $124.47 | $143.24 | 498,600 | — | — |
| 2022-10-26 | $125.25 | $144.13 | 702,300 | — | — |
| 2022-10-25 | $122.39 | $140.84 | 566,400 | — | — |
| 2022-10-24 | $120.49 | $138.66 | 468,600 | — | — |
| 2022-10-21 | $121.19 | $139.46 | 572,300 | — | — |
| 2022-10-20 | $116.71 | $134.31 | 432,300 | — | — |
| 2022-10-19 | $117.42 | $135.12 | 605,100 | — | — |
| 2022-10-18 | $118.30 | $136.14 | 398,700 | — | — |
| 2022-10-17 | $119.06 | $137.01 | 664,500 | — | — |
| 2022-10-14 | $115.16 | $132.52 | 556,800 | — | — |
| 2022-10-13 | $119.02 | $136.96 | 807,000 | — | — |
| 2022-10-12 | $118.41 | $136.26 | 441,100 | — | — |
| 2022-10-11 | $117.53 | $135.25 | 431,700 | — | — |
| 2022-10-10 | $118.68 | $136.57 | 261,300 | — | — |
| 2022-10-07 | $120.16 | $138.28 | 925,300 | — | — |
| 2022-10-06 | $125.39 | $144.29 | 610,300 | — | — |
| 2022-10-05 | $123.51 | $142.13 | 558,100 | — | — |
| 2022-10-04 | $125.44 | $144.35 | 832,800 | — | — |
| 2022-10-03 | $122.28 | $140.72 | 842,800 | — | — |
| 2022-09-30 | $119.48 | $137.49 | 507,600 | — | — |
| 2022-09-29 | $118.12 | $135.93 | 598,900 | — | — |
| 2022-09-28 | $117.78 | $135.54 | 773,700 | — | — |
| 2022-09-27 | $112.59 | $129.56 | 552,500 | — | — |
| 2022-09-26 | $111.58 | $128.40 | 802,000 | — | — |
| 2022-09-23 | $114.13 | $131.34 | 812,100 | — | — |
| 2022-09-22 | $118.21 | $136.03 | 333,400 | — | — |
| 2022-09-21 | $118.82 | $136.73 | 540,000 | — | — |
| 2022-09-20 | $118.72 | $136.62 | 406,200 | — | — |
| 2022-09-19 | $120.63 | $138.82 | 554,100 | — | — |
| 2022-09-16 | $118.21 | $136.03 | 1,183,500 | — | — |
| 2022-09-15 | $117.71 | $135.46 | 764,500 | — | — |
| 2022-09-14 | $122.56 | $141.04 | 583,000 | — | — |
| 2022-09-13 | $122.02 | $140.05 | 606,000 | — | — |
| 2022-09-12 | $126.26 | $144.91 | 623,500 | — | — |
| 2022-09-09 | $125.97 | $144.58 | 525,200 | — | — |
| 2022-09-08 | $123.74 | $142.02 | 436,700 | — | — |
| 2022-09-07 | $122.65 | $140.77 | 580,100 | — | — |
| 2022-09-06 | $119.74 | $137.43 | 526,000 | — | — |
| 2022-09-02 | $121.59 | $139.55 | 704,000 | — | — |
| 2022-09-01 | $118.38 | $135.87 | 768,000 | — | — |
| 2022-08-31 | $120.20 | $137.96 | 580,700 | — | — |
| 2022-08-30 | $122.45 | $140.54 | 518,900 | — | — |
| 2022-08-29 | $125.38 | $143.90 | 428,200 | — | — |
| 2022-08-26 | $126.96 | $145.72 | 570,600 | — | — |
| 2022-08-25 | $132.42 | $151.99 | 359,600 | — | — |
| 2022-08-24 | $132.50 | $152.08 | 462,600 | — | — |
| 2022-08-23 | $131.29 | $150.69 | 571,900 | — | — |
| 2022-08-22 | $128.75 | $147.77 | 402,000 | — | — |
| 2022-08-19 | $128.52 | $147.51 | 376,600 | — | — |
| 2022-08-18 | $130.15 | $149.38 | 365,800 | — | — |
| 2022-08-17 | $130.02 | $149.23 | 569,400 | — | — |
| 2022-08-16 | $133.03 | $152.69 | 346,900 | — | — |
| 2022-08-15 | $132.36 | $151.92 | 430,800 | — | — |
| 2022-08-12 | $133.34 | $153.04 | 812,400 | — | — |
| 2022-08-11 | $130.73 | $150.05 | 1,101,300 | — | — |
| 2022-08-10 | $133.79 | $153.56 | 653,900 | — | — |
| 2022-08-09 | $131.79 | $151.26 | 594,100 | — | — |
| 2022-08-08 | $130.91 | $150.25 | 667,400 | — | — |
| 2022-08-05 | $128.24 | $147.19 | 524,600 | — | — |
| 2022-08-04 | $129.19 | $148.28 | 661,800 | — | — |
| 2022-08-03 | $124.49 | $142.88 | 509,100 | — | — |
| 2022-08-02 | $125.82 | $144.41 | 507,200 | — | — |
| 2022-08-01 | $127.26 | $146.06 | 291,600 | — | — |
| 2022-07-29 | $127.98 | $146.89 | 615,400 | — | — |
| 2022-07-28 | $126.56 | $145.26 | 820,300 | — | — |
| 2022-07-27 | $126.46 | $145.14 | 746,100 | — | — |
| 2022-07-26 | $125.27 | $143.78 | 448,300 | — | — |
| 2022-07-25 | $123.99 | $142.31 | 691,900 | — | — |
| 2022-07-22 | $124.71 | $143.14 | 636,600 | — | — |
| 2022-07-21 | $125.07 | $143.55 | 721,000 | — | — |
| 2022-07-20 | $123.06 | $141.24 | 758,800 | — | — |
| 2022-07-19 | $124.08 | $142.41 | 998,100 | — | — |
| 2022-07-18 | $126.00 | $144.62 | 529,900 | — | — |
| 2022-07-15 | $127.28 | $146.09 | 588,700 | — | — |
| 2022-07-14 | $128.15 | $147.08 | 765,500 | — | — |
| 2022-07-13 | $132.89 | $152.52 | 711,500 | — | — |
| 2022-07-12 | $130.22 | $149.46 | 576,900 | — | — |
| 2022-07-11 | $131.91 | $151.40 | 365,800 | — | — |
| 2022-07-08 | $132.84 | $152.47 | 356,200 | — | — |
| 2022-07-07 | $133.29 | $152.98 | 463,300 | — | — |
| 2022-07-06 | $131.39 | $150.80 | 890,700 | — | — |
| 2022-07-05 | $131.33 | $150.73 | 871,700 | — | — |
| 2022-07-01 | $134.59 | $154.48 | 504,200 | — | — |
| 2022-06-30 | $131.58 | $151.02 | 678,900 | — | — |
| 2022-06-29 | $137.14 | $157.40 | 504,200 | — | — |
| 2022-06-28 | $137.50 | $157.82 | 423,300 | — | — |
| 2022-06-27 | $139.60 | $160.23 | 533,000 | — | — |
| 2022-06-24 | $138.47 | $158.93 | 479,600 | — | — |
| 2022-06-23 | $135.77 | $155.83 | 995,500 | — | — |
| 2022-06-22 | $140.06 | $160.75 | 895,500 | — | — |
| 2022-06-21 | $140.41 | $161.16 | 573,100 | — | — |
| 2022-06-17 | $139.00 | $159.54 | 1,456,600 | — | — |
| 2022-06-16 | $139.66 | $160.29 | 776,200 | — | — |
| 2022-06-15 | $138.76 | $159.26 | 706,100 | — | — |
| 2022-06-14 | $138.53 | $158.63 | 650,700 | — | — |
| 2022-06-13 | $141.04 | $161.50 | 754,400 | — | — |
| 2022-06-10 | $146.80 | $168.10 | 840,000 | — | — |
| 2022-06-09 | $141.46 | $161.99 | 452,500 | — | — |
| 2022-06-08 | $144.30 | $165.24 | 523,400 | — | — |
| 2022-06-07 | $146.28 | $167.50 | 483,400 | — | — |
| 2022-06-06 | $144.10 | $165.01 | 351,500 | — | — |
| 2022-06-03 | $143.70 | $164.55 | 360,200 | — | — |
| 2022-06-02 | $147.20 | $168.56 | 439,500 | — | — |
| 2022-06-01 | $142.25 | $162.89 | 541,300 | — | — |
| 2022-05-31 | $142.06 | $162.67 | 1,053,300 | — | — |
| 2022-05-27 | $142.57 | $163.26 | 549,000 | — | — |
| 2022-05-26 | $140.93 | $161.38 | 506,600 | — | — |
| 2022-05-25 | $140.55 | $160.94 | 565,700 | — | — |
| 2022-05-24 | $141.60 | $162.15 | 649,500 | — | — |
| 2022-05-23 | $140.00 | $160.31 | 414,900 | — | — |
| 2022-05-20 | $139.02 | $159.19 | 622,600 | — | — |
| 2022-05-19 | $138.93 | $159.09 | 729,000 | — | — |
| 2022-05-18 | $133.48 | $152.85 | 654,500 | — | — |
| 2022-05-17 | $137.02 | $156.90 | 448,000 | — | — |
| 2022-05-16 | $136.41 | $156.20 | 473,100 | — | — |
| 2022-05-13 | $135.68 | $155.37 | 569,800 | — | — |
| 2022-05-12 | $135.23 | $154.85 | 1,124,400 | — | — |
| 2022-05-11 | $140.08 | $160.41 | 777,900 | — | — |
| 2022-05-10 | $140.74 | $161.16 | 768,700 | — | — |
| 2022-05-09 | $141.52 | $162.05 | 1,135,200 | — | — |
| 2022-05-06 | $150.54 | $172.38 | 722,300 | — | — |
| 2022-05-05 | $151.73 | $173.75 | 792,400 | — | — |
| 2022-05-04 | $156.09 | $178.74 | 864,000 | — | — |
| 2022-05-03 | $152.19 | $174.27 | 433,400 | — | — |
| 2022-05-02 | $150.40 | $172.22 | 577,200 | — | — |
| 2022-04-29 | $151.16 | $173.09 | 473,700 | — | — |
| 2022-04-28 | $153.09 | $175.30 | 551,300 | — | — |
| 2022-04-27 | $150.32 | $172.13 | 626,800 | — | — |
| 2022-04-26 | $151.48 | $173.46 | 628,900 | — | — |
| 2022-04-25 | $155.63 | $178.21 | 851,600 | — | — |
| 2022-04-22 | $158.54 | $181.54 | 596,500 | — | — |
| 2022-04-21 | $162.56 | $186.15 | 613,400 | — | — |
| 2022-04-20 | $168.01 | $192.39 | 404,800 | — | — |
| 2022-04-19 | $165.20 | $189.17 | 692,100 | — | — |
| 2022-04-18 | $166.78 | $190.98 | 564,100 | — | — |
| 2022-04-14 | $167.06 | $191.30 | 497,500 | — | — |
| 2022-04-13 | $166.74 | $190.93 | 422,700 | — | — |
| 2022-04-12 | $164.83 | $188.75 | 475,500 | — | — |
| 2022-04-11 | $165.78 | $189.83 | 495,600 | — | — |
| 2022-04-08 | $166.36 | $190.50 | 509,500 | — | — |
| 2022-04-07 | $164.33 | $188.17 | 711,200 | — | — |
| 2022-04-06 | $163.81 | $187.58 | 616,600 | — | — |
| 2022-04-05 | $160.62 | $183.93 | 692,500 | — | — |
| 2022-04-04 | $162.81 | $186.43 | 486,900 | — | — |
| 2022-04-01 | $163.67 | $187.42 | 416,900 | — | — |
| 2022-03-31 | $159.52 | $182.67 | 546,800 | — | — |
| 2022-03-30 | $161.61 | $185.06 | 530,700 | — | — |
| 2022-03-29 | $157.13 | $179.93 | 554,400 | — | — |
| 2022-03-28 | $155.65 | $178.23 | 615,300 | — | — |
| 2022-03-25 | $158.09 | $181.03 | 429,600 | — | — |
| 2022-03-24 | $158.57 | $181.58 | 642,400 | — | — |
| 2022-03-23 | $158.59 | $181.60 | 581,500 | — | — |
| 2022-03-22 | $155.94 | $178.57 | 603,300 | — | — |
| 2022-03-21 | $158.08 | $181.02 | 725,600 | — | — |
| 2022-03-18 | $154.60 | $177.03 | 2,182,200 | — | — |
| 2022-03-17 | $156.55 | $179.27 | 784,300 | — | — |
| 2022-03-16 | $154.26 | $176.64 | 799,400 | — | — |
| 2022-03-15 | $154.60 | $176.67 | 1,101,500 | — | — |
| 2022-03-14 | $153.45 | $175.35 | 1,307,600 | — | — |
| 2022-03-11 | $158.05 | $180.61 | 955,300 | — | — |
| 2022-03-10 | $160.43 | $183.33 | 1,092,100 | — | — |
| 2022-03-09 | $160.79 | $183.74 | 1,133,400 | — | — |
| 2022-03-08 | $161.85 | $184.95 | 1,681,400 | — | — |
| 2022-03-07 | $163.67 | $187.03 | 1,340,400 | — | — |
| 2022-03-04 | $158.24 | $180.83 | 1,161,600 | — | — |
| 2022-03-03 | $153.49 | $175.40 | 757,100 | — | — |
| 2022-03-02 | $151.24 | $172.83 | 645,400 | — | — |
| 2022-03-01 | $150.03 | $171.44 | 774,600 | — | — |
| 2022-02-28 | $147.12 | $168.12 | 818,300 | — | — |
| 2022-02-25 | $147.13 | $168.13 | 763,500 | — | — |
| 2022-02-24 | $144.89 | $165.57 | 1,315,300 | — | — |
| 2022-02-23 | $146.89 | $167.86 | 760,100 | — | — |
| 2022-02-22 | $144.74 | $165.40 | 1,067,900 | — | — |
| 2022-02-18 | $147.77 | $168.86 | 704,600 | — | — |
| 2022-02-17 | $149.46 | $170.79 | 1,084,500 | — | — |
| 2022-02-16 | $145.30 | $166.04 | 566,600 | — | — |
| 2022-02-15 | $141.40 | $161.58 | 475,000 | — | — |
| 2022-02-14 | $143.20 | $163.64 | 508,100 | — | — |
| 2022-02-11 | $142.03 | $162.30 | 803,100 | — | — |
| 2022-02-10 | $134.86 | $154.11 | 519,100 | — | — |
| 2022-02-09 | $137.35 | $156.95 | 506,800 | — | — |
| 2022-02-08 | $139.61 | $159.54 | 691,300 | — | — |
| 2022-02-07 | $137.23 | $156.82 | 491,200 | — | — |
| 2022-02-04 | $133.97 | $153.09 | 343,000 | — | — |
| 2022-02-03 | $134.88 | $154.13 | 635,200 | — | — |
| 2022-02-02 | $133.86 | $152.97 | 559,100 | — | — |
| 2022-02-01 | $132.49 | $151.40 | 390,300 | — | — |
| 2022-01-31 | $132.29 | $151.17 | 601,100 | — | — |
| 2022-01-28 | $128.34 | $146.66 | 590,800 | — | — |
| 2022-01-27 | $127.90 | $146.15 | 555,500 | — | — |
| 2022-01-26 | $129.61 | $148.11 | 678,700 | — | — |
| 2022-01-25 | $130.15 | $148.73 | 525,100 | — | — |
| 2022-01-24 | $129.39 | $147.86 | 846,400 | — | — |
| 2022-01-21 | $130.62 | $149.26 | 536,200 | — | — |
| 2022-01-20 | $134.58 | $153.79 | 588,500 | — | — |
| 2022-01-19 | $137.72 | $157.38 | 782,200 | — | — |
| 2022-01-18 | $130.08 | $148.65 | 492,900 | — | — |
| 2022-01-14 | $130.04 | $148.60 | 302,300 | — | — |
| 2022-01-13 | $131.48 | $150.25 | 244,200 | — | — |
| 2022-01-12 | $133.45 | $152.50 | 386,300 | — | — |
| 2022-01-11 | $132.92 | $151.89 | 436,100 | — | — |
| 2022-01-10 | $131.51 | $150.28 | 618,600 | — | — |
| 2022-01-07 | $127.31 | $145.48 | 699,800 | — | — |
| 2022-01-06 | $126.61 | $144.68 | 789,500 | — | — |
| 2022-01-05 | $130.79 | $149.46 | 658,400 | — | — |
| 2022-01-04 | $136.42 | $155.89 | 459,900 | — | — |
| 2022-01-03 | $136.10 | $155.53 | 287,800 | — | — |