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
- 2015-06-02 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 | $122.55 | $129.79 | 24,000 | — | — |
| 2022-12-29 | $123.78 | $131.09 | 31,900 | — | — |
| 2022-12-28 | $121.06 | $128.00 | 52,400 | — | — |
| 2022-12-27 | $122.54 | $129.56 | 38,100 | — | — |
| 2022-12-23 | $122.53 | $129.55 | 44,400 | — | — |
| 2022-12-22 | $121.82 | $128.80 | 40,400 | — | — |
| 2022-12-21 | $124.89 | $132.05 | 56,500 | — | — |
| 2022-12-20 | $119.51 | $126.36 | 40,400 | — | — |
| 2022-12-19 | $120.26 | $127.15 | 58,000 | — | — |
| 2022-12-16 | $121.42 | $128.38 | 107,900 | — | — |
| 2022-12-15 | $121.37 | $128.33 | 83,200 | — | — |
| 2022-12-14 | $123.95 | $131.05 | 40,500 | — | — |
| 2022-12-13 | $126.07 | $133.30 | 76,100 | — | — |
| 2022-12-12 | $124.00 | $131.11 | 73,000 | — | — |
| 2022-12-09 | $123.59 | $130.67 | 80,300 | — | — |
| 2022-12-08 | $123.73 | $130.82 | 100,800 | — | — |
| 2022-12-07 | $121.75 | $128.73 | 97,100 | — | — |
| 2022-12-06 | $120.83 | $127.76 | 110,700 | — | — |
| 2022-12-05 | $125.14 | $132.31 | 41,200 | — | — |
| 2022-12-02 | $129.85 | $137.29 | 54,500 | — | — |
| 2022-12-01 | $131.70 | $139.25 | 108,600 | — | — |
| 2022-11-30 | $129.37 | $136.79 | 70,700 | — | — |
| 2022-11-29 | $124.98 | $132.14 | 35,400 | — | — |
| 2022-11-28 | $125.46 | $132.65 | 57,200 | — | — |
| 2022-11-25 | $127.77 | $135.09 | 36,300 | — | — |
| 2022-11-23 | $126.61 | $133.87 | 163,600 | — | — |
| 2022-11-22 | $126.13 | $133.36 | 61,600 | — | — |
| 2022-11-21 | $124.92 | $132.08 | 78,200 | — | — |
| 2022-11-18 | $123.99 | $131.10 | 96,000 | — | — |
| 2022-11-17 | $122.93 | $129.98 | 77,500 | — | — |
| 2022-11-16 | $124.06 | $131.17 | 69,300 | — | — |
| 2022-11-15 | $126.53 | $133.78 | 42,500 | — | — |
| 2022-11-14 | $126.47 | $133.72 | 79,300 | — | — |
| 2022-11-11 | $129.95 | $137.40 | 120,700 | — | — |
| 2022-11-10 | $127.75 | $135.07 | 118,600 | — | — |
| 2022-11-09 | $119.63 | $126.49 | 56,400 | — | — |
| 2022-11-08 | $122.31 | $129.32 | 131,200 | — | — |
| 2022-11-07 | $120.07 | $126.95 | 48,600 | — | — |
| 2022-11-04 | $119.91 | $126.78 | 54,300 | — | — |
| 2022-11-03 | $120.51 | $127.42 | 37,600 | — | — |
| 2022-11-02 | $121.06 | $128.00 | 47,300 | — | — |
| 2022-11-01 | $125.52 | $132.71 | 79,400 | — | — |
| 2022-10-31 | $125.01 | $132.18 | 34,200 | — | — |
| 2022-10-28 | $126.25 | $133.49 | 31,900 | — | — |
| 2022-10-27 | $124.19 | $131.31 | 92,700 | — | — |
| 2022-10-26 | $128.34 | $135.70 | 80,600 | — | — |
| 2022-10-25 | $128.37 | $135.73 | 67,700 | — | — |
| 2022-10-24 | $125.17 | $132.34 | 33,900 | — | — |
| 2022-10-21 | $122.86 | $129.90 | 42,300 | — | — |
| 2022-10-20 | $120.31 | $127.21 | 52,600 | — | — |
| 2022-10-19 | $118.81 | $125.62 | 34,800 | — | — |
| 2022-10-18 | $123.88 | $130.98 | 43,900 | — | — |
| 2022-10-17 | $121.64 | $128.61 | 49,000 | — | — |
| 2022-10-14 | $118.58 | $125.38 | 33,200 | — | — |
| 2022-10-13 | $120.29 | $127.19 | 49,300 | — | — |
| 2022-10-12 | $119.28 | $126.12 | 36,600 | — | — |
| 2022-10-11 | $118.85 | $125.66 | 56,400 | — | — |
| 2022-10-10 | $122.22 | $129.23 | 16,500 | — | — |
| 2022-10-07 | $121.49 | $128.45 | 74,900 | — | — |
| 2022-10-06 | $130.66 | $138.15 | 383,300 | — | — |
| 2022-10-05 | $126.92 | $134.20 | 68,200 | — | — |
| 2022-10-04 | $128.99 | $136.38 | 81,600 | — | — |
| 2022-10-03 | $119.82 | $126.69 | 56,400 | — | — |
| 2022-09-30 | $119.01 | $125.83 | 107,600 | — | — |
| 2022-09-29 | $117.99 | $124.75 | 133,900 | — | — |
| 2022-09-28 | $119.67 | $126.53 | 73,800 | — | — |
| 2022-09-27 | $118.73 | $125.32 | 113,900 | — | — |
| 2022-09-26 | $115.96 | $122.40 | 167,300 | — | — |
| 2022-09-23 | $114.64 | $121.00 | 69,500 | — | — |
| 2022-09-22 | $115.95 | $122.39 | 48,000 | — | — |
| 2022-09-21 | $118.95 | $125.55 | 81,200 | — | — |
| 2022-09-20 | $116.80 | $123.28 | 88,600 | — | — |
| 2022-09-19 | $120.61 | $127.31 | 36,500 | — | — |
| 2022-09-16 | $120.74 | $127.44 | 57,100 | — | — |
| 2022-09-15 | $123.68 | $130.55 | 61,700 | — | — |
| 2022-09-14 | $125.07 | $132.01 | 30,200 | — | — |
| 2022-09-13 | $126.49 | $133.51 | 55,900 | — | — |
| 2022-09-12 | $130.97 | $138.24 | 25,900 | — | — |
| 2022-09-09 | $129.71 | $136.91 | 32,200 | — | — |
| 2022-09-08 | $126.30 | $133.31 | 35,000 | — | — |
| 2022-09-07 | $123.16 | $130.00 | 53,900 | — | — |
| 2022-09-06 | $120.30 | $126.98 | 77,400 | — | — |
| 2022-09-02 | $120.61 | $127.31 | 44,800 | — | — |
| 2022-09-01 | $121.81 | $128.57 | 76,400 | — | — |
| 2022-08-31 | $125.07 | $132.01 | 82,000 | — | — |
| 2022-08-30 | $124.09 | $130.98 | 40,200 | — | — |
| 2022-08-29 | $125.93 | $132.92 | 31,100 | — | — |
| 2022-08-26 | $128.21 | $135.33 | 61,000 | — | — |
| 2022-08-25 | $133.00 | $140.38 | 36,200 | — | — |
| 2022-08-24 | $132.60 | $139.96 | 37,200 | — | — |
| 2022-08-23 | $132.01 | $139.34 | 36,300 | — | — |
| 2022-08-22 | $131.73 | $139.04 | 68,400 | — | — |
| 2022-08-19 | $134.13 | $141.58 | 55,600 | — | — |
| 2022-08-18 | $136.42 | $143.99 | 29,500 | — | — |
| 2022-08-17 | $136.00 | $143.55 | 33,200 | — | — |
| 2022-08-16 | $138.65 | $146.35 | 45,700 | — | — |
| 2022-08-15 | $138.24 | $145.91 | 33,700 | — | — |
| 2022-08-12 | $139.33 | $147.06 | 45,900 | — | — |
| 2022-08-11 | $134.81 | $142.29 | 27,100 | — | — |
| 2022-08-10 | $134.58 | $142.05 | 27,000 | — | — |
| 2022-08-09 | $128.71 | $135.85 | 44,700 | — | — |
| 2022-08-08 | $132.48 | $139.83 | 38,600 | — | — |
| 2022-08-05 | $131.57 | $138.87 | 46,100 | — | — |
| 2022-08-04 | $132.16 | $139.50 | 29,300 | — | — |
| 2022-08-03 | $132.07 | $139.40 | 36,400 | — | — |
| 2022-08-02 | $133.88 | $141.31 | 132,200 | — | — |
| 2022-08-01 | $134.01 | $141.45 | 35,900 | — | — |
| 2022-07-29 | $133.84 | $141.27 | 60,100 | — | — |
| 2022-07-28 | $131.85 | $139.17 | 41,700 | — | — |
| 2022-07-27 | $131.61 | $138.92 | 78,000 | — | — |
| 2022-07-26 | $129.66 | $136.86 | 63,500 | — | — |
| 2022-07-25 | $132.42 | $139.77 | 48,400 | — | — |
| 2022-07-22 | $131.90 | $139.22 | 38,300 | — | — |
| 2022-07-21 | $134.23 | $141.68 | 57,100 | — | — |
| 2022-07-20 | $132.82 | $140.19 | 48,400 | — | — |
| 2022-07-19 | $129.92 | $137.13 | 38,300 | — | — |
| 2022-07-18 | $126.88 | $133.92 | 38,400 | — | — |
| 2022-07-15 | $125.08 | $132.02 | 105,700 | — | — |
| 2022-07-14 | $125.11 | $132.06 | 135,100 | — | — |
| 2022-07-13 | $128.57 | $135.71 | 120,000 | — | — |
| 2022-07-12 | $129.48 | $136.67 | 60,800 | — | — |
| 2022-07-11 | $126.79 | $133.83 | 119,600 | — | — |
| 2022-07-08 | $128.57 | $135.71 | 44,000 | — | — |
| 2022-07-07 | $127.18 | $134.24 | 75,700 | — | — |
| 2022-07-06 | $124.12 | $131.01 | 67,400 | — | — |
| 2022-07-05 | $125.02 | $131.96 | 57,900 | — | — |
| 2022-07-01 | $122.91 | $129.73 | 24,300 | — | — |
| 2022-06-30 | $121.20 | $127.93 | 62,800 | — | — |
| 2022-06-29 | $120.13 | $126.80 | 96,800 | — | — |
| 2022-06-28 | $119.54 | $125.96 | 36,000 | — | — |
| 2022-06-27 | $120.18 | $126.64 | 38,100 | — | — |
| 2022-06-24 | $123.58 | $130.22 | 79,900 | — | — |
| 2022-06-23 | $119.69 | $126.12 | 54,700 | — | — |
| 2022-06-22 | $117.10 | $123.39 | 64,500 | — | — |
| 2022-06-21 | $116.54 | $122.80 | 35,600 | — | — |
| 2022-06-17 | $115.10 | $121.28 | 79,200 | — | — |
| 2022-06-16 | $112.76 | $118.82 | 88,000 | — | — |
| 2022-06-15 | $120.10 | $126.55 | 65,700 | — | — |
| 2022-06-14 | $118.09 | $124.43 | 57,000 | — | — |
| 2022-06-13 | $118.54 | $124.91 | 91,400 | — | — |
| 2022-06-10 | $120.90 | $127.39 | 47,600 | — | — |
| 2022-06-09 | $126.20 | $132.98 | 112,500 | — | — |
| 2022-06-08 | $128.38 | $135.28 | 84,800 | — | — |
| 2022-06-07 | $126.82 | $133.63 | 27,300 | — | — |
| 2022-06-06 | $125.65 | $132.40 | 25,900 | — | — |
| 2022-06-03 | $124.66 | $131.36 | 40,000 | — | — |
| 2022-06-02 | $127.45 | $134.30 | 41,300 | — | — |
| 2022-06-01 | $124.33 | $131.01 | 29,200 | — | — |
| 2022-05-31 | $128.13 | $135.01 | 80,300 | — | — |
| 2022-05-27 | $125.95 | $132.72 | 61,000 | — | — |
| 2022-05-26 | $120.45 | $126.92 | 27,200 | — | — |
| 2022-05-25 | $117.59 | $123.91 | 29,800 | — | — |
| 2022-05-24 | $117.73 | $124.05 | 34,700 | — | — |
| 2022-05-23 | $121.76 | $128.30 | 21,400 | — | — |
| 2022-05-20 | $120.67 | $127.15 | 46,200 | — | — |
| 2022-05-19 | $120.17 | $126.63 | 52,400 | — | — |
| 2022-05-18 | $119.68 | $126.11 | 49,100 | — | — |
| 2022-05-17 | $125.74 | $132.49 | 52,800 | — | — |
| 2022-05-16 | $124.56 | $131.25 | 42,500 | — | — |
| 2022-05-13 | $123.67 | $130.31 | 91,800 | — | — |
| 2022-05-12 | $116.75 | $123.02 | 142,900 | — | — |
| 2022-05-11 | $116.80 | $123.07 | 103,900 | — | — |
| 2022-05-10 | $118.33 | $124.69 | 124,400 | — | — |
| 2022-05-09 | $119.64 | $126.07 | 113,800 | — | — |
| 2022-05-06 | $121.90 | $128.45 | 103,300 | — | — |
| 2022-05-05 | $120.58 | $127.06 | 84,200 | — | — |
| 2022-05-04 | $124.42 | $131.10 | 50,700 | — | — |
| 2022-05-03 | $121.96 | $128.51 | 50,600 | — | — |
| 2022-05-02 | $123.38 | $130.01 | 53,800 | — | — |
| 2022-04-29 | $124.89 | $131.60 | 89,700 | — | — |
| 2022-04-28 | $128.62 | $135.53 | 285,700 | — | — |
| 2022-04-27 | $124.13 | $130.80 | 183,100 | — | — |
| 2022-04-26 | $124.40 | $131.08 | 93,700 | — | — |
| 2022-04-25 | $130.95 | $137.98 | 53,900 | — | — |
| 2022-04-22 | $131.31 | $138.36 | 57,000 | — | — |
| 2022-04-21 | $134.95 | $142.20 | 70,700 | — | — |
| 2022-04-20 | $137.42 | $144.80 | 44,700 | — | — |
| 2022-04-19 | $136.79 | $144.14 | 42,100 | — | — |
| 2022-04-18 | $133.03 | $140.18 | 33,300 | — | — |
| 2022-04-14 | $135.94 | $143.24 | 40,800 | — | — |
| 2022-04-13 | $137.84 | $145.24 | 47,700 | — | — |
| 2022-04-12 | $135.89 | $143.19 | 54,200 | — | — |
| 2022-04-11 | $139.09 | $146.56 | 52,300 | — | — |
| 2022-04-08 | $139.78 | $147.29 | 191,500 | — | — |
| 2022-04-07 | $143.86 | $151.59 | 75,900 | — | — |
| 2022-04-06 | $142.14 | $149.78 | 42,300 | — | — |
| 2022-04-05 | $143.63 | $151.35 | 28,800 | — | — |
| 2022-04-04 | $145.32 | $153.13 | 39,100 | — | — |
| 2022-04-01 | $144.12 | $151.86 | 39,400 | — | — |
| 2022-03-31 | $144.88 | $152.66 | 36,400 | — | — |
| 2022-03-30 | $145.28 | $153.08 | 42,200 | — | — |
| 2022-03-29 | $147.89 | $155.62 | 57,800 | — | — |
| 2022-03-28 | $142.57 | $150.02 | 50,400 | — | — |
| 2022-03-25 | $142.11 | $149.54 | 69,500 | — | — |
| 2022-03-24 | $142.10 | $149.53 | 68,400 | — | — |
| 2022-03-23 | $144.49 | $152.04 | 73,100 | — | — |
| 2022-03-22 | $143.74 | $151.25 | 49,100 | — | — |
| 2022-03-21 | $142.11 | $149.54 | 80,800 | — | — |
| 2022-03-18 | $142.72 | $150.18 | 159,500 | — | — |
| 2022-03-17 | $141.45 | $148.84 | 54,900 | — | — |
| 2022-03-16 | $140.79 | $148.15 | 72,800 | — | — |
| 2022-03-15 | $131.91 | $138.81 | 55,400 | — | — |
| 2022-03-14 | $134.19 | $141.20 | 159,500 | — | — |
| 2022-03-11 | $134.05 | $141.06 | 103,200 | — | — |
| 2022-03-10 | $133.33 | $140.30 | 109,700 | — | — |
| 2022-03-09 | $135.42 | $142.50 | 122,400 | — | — |
| 2022-03-08 | $133.84 | $140.84 | 121,800 | — | — |
| 2022-03-07 | $133.80 | $140.79 | 72,800 | — | — |
| 2022-03-04 | $141.13 | $148.51 | 59,800 | — | — |
| 2022-03-03 | $141.65 | $149.05 | 44,600 | — | — |
| 2022-03-02 | $143.47 | $150.97 | 50,800 | — | — |
| 2022-03-01 | $142.11 | $149.54 | 114,900 | — | — |
| 2022-02-28 | $142.27 | $149.71 | 126,100 | — | — |
| 2022-02-25 | $145.00 | $152.58 | 111,400 | — | — |
| 2022-02-24 | $144.38 | $151.93 | 187,400 | — | — |
| 2022-02-23 | $137.91 | $145.12 | 113,900 | — | — |
| 2022-02-22 | $136.89 | $144.05 | 95,400 | — | — |
| 2022-02-18 | $138.07 | $145.29 | 66,000 | — | — |
| 2022-02-17 | $140.96 | $148.33 | 120,700 | — | — |
| 2022-02-16 | $149.36 | $157.17 | 82,000 | — | — |
| 2022-02-15 | $151.24 | $159.15 | 265,600 | — | — |
| 2022-02-14 | $151.69 | $159.62 | 95,600 | — | — |
| 2022-02-11 | $152.28 | $160.24 | 84,200 | — | — |
| 2022-02-10 | $156.99 | $165.20 | 56,600 | — | — |
| 2022-02-09 | $161.21 | $169.64 | 51,900 | — | — |
| 2022-02-08 | $158.96 | $167.27 | 105,900 | — | — |
| 2022-02-07 | $155.65 | $163.79 | 69,700 | — | — |
| 2022-02-04 | $156.13 | $164.29 | 75,600 | — | — |
| 2022-02-03 | $155.55 | $163.68 | 107,800 | — | — |
| 2022-02-02 | $160.48 | $168.87 | 86,700 | — | — |
| 2022-02-01 | $158.98 | $167.29 | 72,300 | — | — |
| 2022-01-31 | $159.38 | $167.71 | 161,100 | — | — |
| 2022-01-28 | $154.34 | $162.41 | 98,300 | — | — |
| 2022-01-27 | $153.50 | $161.52 | 139,200 | — | — |
| 2022-01-26 | $158.62 | $166.91 | 154,000 | — | — |
| 2022-01-25 | $157.28 | $165.50 | 208,000 | — | — |
| 2022-01-24 | $156.87 | $165.07 | 156,600 | — | — |
| 2022-01-21 | $155.09 | $163.20 | 54,100 | — | — |
| 2022-01-20 | $159.47 | $167.81 | 81,000 | — | — |
| 2022-01-19 | $161.72 | $170.17 | 94,200 | — | — |
| 2022-01-18 | $162.64 | $171.14 | 77,600 | — | — |
| 2022-01-14 | $165.44 | $174.09 | 83,900 | — | — |
| 2022-01-13 | $170.24 | $179.14 | 87,900 | — | — |
| 2022-01-12 | $173.33 | $182.39 | 85,800 | — | — |
| 2022-01-11 | $172.91 | $181.95 | 80,000 | — | — |
| 2022-01-10 | $172.35 | $181.36 | 65,300 | — | — |
| 2022-01-07 | $176.08 | $185.28 | 52,200 | — | — |
| 2022-01-06 | $180.83 | $190.28 | 73,200 | — | — |
| 2022-01-05 | $182.01 | $191.52 | 136,800 | — | — |
| 2022-01-04 | $189.60 | $199.51 | 59,900 | — | — |
| 2022-01-03 | $193.28 | $203.38 | 26,800 | — | — |