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
- 2010-02-11 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 | $100.66 | $152.76 | 1,872,100 | — | — |
| 2022-12-29 | $100.64 | $152.73 | 2,894,900 | — | — |
| 2022-12-28 | $96.24 | $146.06 | 3,369,600 | — | — |
| 2022-12-27 | $91.15 | $138.33 | 1,188,400 | — | — |
| 2022-12-23 | $92.19 | $139.91 | 1,292,700 | — | — |
| 2022-12-22 | $89.79 | $136.27 | 2,085,500 | — | — |
| 2022-12-21 | $92.08 | $139.74 | 2,121,200 | — | — |
| 2022-12-20 | $90.93 | $138.00 | 1,327,000 | — | — |
| 2022-12-19 | $91.73 | $139.21 | 2,012,400 | — | — |
| 2022-12-16 | $94.68 | $143.69 | 3,414,500 | — | — |
| 2022-12-15 | $92.88 | $140.96 | 2,533,400 | — | — |
| 2022-12-14 | $101.15 | $153.51 | 2,021,900 | — | — |
| 2022-12-13 | $98.80 | $149.94 | 2,644,600 | — | — |
| 2022-12-12 | $96.00 | $145.69 | 1,565,600 | — | — |
| 2022-12-09 | $92.67 | $140.64 | 1,285,000 | — | — |
| 2022-12-08 | $92.71 | $140.70 | 1,480,000 | — | — |
| 2022-12-07 | $90.74 | $137.71 | 1,661,000 | — | — |
| 2022-12-06 | $94.29 | $143.10 | 2,216,000 | — | — |
| 2022-12-05 | $96.60 | $146.60 | 2,196,900 | — | — |
| 2022-12-02 | $100.70 | $152.82 | 1,490,300 | — | — |
| 2022-12-01 | $103.09 | $156.45 | 1,832,400 | — | — |
| 2022-11-30 | $105.52 | $160.14 | 2,473,500 | — | — |
| 2022-11-29 | $100.66 | $152.76 | 2,431,100 | — | — |
| 2022-11-28 | $102.06 | $154.89 | 1,765,100 | — | — |
| 2022-11-25 | $105.25 | $159.73 | 864,400 | — | — |
| 2022-11-23 | $107.02 | $162.42 | 958,000 | — | — |
| 2022-11-22 | $106.42 | $161.50 | 1,220,100 | — | — |
| 2022-11-21 | $102.57 | $155.66 | 1,385,200 | — | — |
| 2022-11-18 | $102.87 | $156.12 | 1,581,500 | — | — |
| 2022-11-17 | $101.40 | $153.89 | 1,668,800 | — | — |
| 2022-11-16 | $103.80 | $157.53 | 1,735,500 | — | — |
| 2022-11-15 | $107.70 | $163.45 | 2,153,000 | — | — |
| 2022-11-14 | $107.06 | $162.48 | 1,839,600 | — | — |
| 2022-11-11 | $114.08 | $173.13 | 2,060,800 | — | — |
| 2022-11-10 | $109.90 | $166.79 | 3,166,300 | — | — |
| 2022-11-09 | $96.97 | $147.16 | 1,918,500 | — | — |
| 2022-11-08 | $103.32 | $156.80 | 3,193,300 | — | — |
| 2022-11-07 | $97.97 | $148.68 | 2,935,300 | — | — |
| 2022-11-04 | $101.25 | $153.66 | 2,494,100 | — | — |
| 2022-11-03 | $101.39 | $153.87 | 2,877,300 | — | — |
| 2022-11-02 | $105.71 | $160.43 | 4,763,300 | — | — |
| 2022-11-01 | $114.70 | $174.07 | 1,992,100 | — | — |
| 2022-10-31 | $115.91 | $175.91 | 1,919,000 | — | — |
| 2022-10-28 | $116.70 | $177.11 | 2,312,500 | — | — |
| 2022-10-27 | $119.81 | $181.83 | 1,434,000 | — | — |
| 2022-10-26 | $119.54 | $181.42 | 1,679,500 | — | — |
| 2022-10-25 | $121.29 | $184.07 | 2,523,700 | — | — |
| 2022-10-24 | $113.28 | $171.92 | 2,622,300 | — | — |
| 2022-10-21 | $109.48 | $166.15 | 3,661,400 | — | — |
| 2022-10-20 | $109.90 | $166.79 | 6,350,500 | — | — |
| 2022-10-19 | $110.30 | $167.39 | 12,839,200 | — | — |
| 2022-10-18 | $147.74 | $224.21 | 1,560,800 | — | — |
| 2022-10-17 | $143.96 | $218.48 | 1,616,400 | — | — |
| 2022-10-14 | $136.94 | $207.82 | 1,687,600 | — | — |
| 2022-10-13 | $146.43 | $222.22 | 2,388,700 | — | — |
| 2022-10-12 | $149.98 | $227.61 | 1,685,300 | — | — |
| 2022-10-11 | $152.06 | $230.77 | 1,583,100 | — | — |
| 2022-10-10 | $154.14 | $233.93 | 1,317,900 | — | — |
| 2022-10-07 | $154.26 | $234.11 | 3,212,200 | — | — |
| 2022-10-06 | $168.68 | $255.99 | 2,406,300 | — | — |
| 2022-10-05 | $178.68 | $271.17 | 1,364,500 | — | — |
| 2022-10-04 | $185.31 | $281.23 | 1,502,200 | — | — |
| 2022-10-03 | $177.38 | $269.20 | 1,525,500 | — | — |
| 2022-09-30 | $178.14 | $270.35 | 2,126,600 | — | — |
| 2022-09-29 | $174.16 | $264.31 | 2,436,400 | — | — |
| 2022-09-28 | $187.37 | $284.36 | 2,388,100 | — | — |
| 2022-09-27 | $180.22 | $273.51 | 3,239,000 | — | — |
| 2022-09-26 | $181.58 | $275.57 | 3,580,400 | — | — |
| 2022-09-23 | $176.57 | $267.97 | 2,294,900 | — | — |
| 2022-09-22 | $171.08 | $259.63 | 2,196,700 | — | — |
| 2022-09-21 | $175.83 | $266.84 | 1,821,900 | — | — |
| 2022-09-20 | $183.49 | $278.47 | 2,099,800 | — | — |
| 2022-09-19 | $197.28 | $299.40 | 1,344,800 | — | — |
| 2022-09-16 | $200.17 | $303.78 | 1,770,800 | — | — |
| 2022-09-15 | $208.67 | $316.68 | 1,072,200 | — | — |
| 2022-09-14 | $212.50 | $322.49 | 1,696,500 | — | — |
| 2022-09-13 | $213.19 | $323.54 | 1,647,000 | — | — |
| 2022-09-12 | $232.73 | $353.20 | 775,100 | — | — |
| 2022-09-09 | $238.00 | $361.19 | 466,400 | — | — |
| 2022-09-08 | $233.23 | $353.95 | 639,700 | — | — |
| 2022-09-07 | $229.89 | $348.89 | 721,200 | — | — |
| 2022-09-06 | $225.51 | $342.24 | 750,700 | — | — |
| 2022-09-02 | $223.39 | $339.02 | 891,800 | — | — |
| 2022-09-01 | $233.01 | $353.62 | 1,405,800 | — | — |
| 2022-08-31 | $220.41 | $334.50 | 981,100 | — | — |
| 2022-08-30 | $221.99 | $336.90 | 1,068,400 | — | — |
| 2022-08-29 | $231.51 | $351.34 | 587,200 | — | — |
| 2022-08-26 | $234.88 | $356.46 | 720,600 | — | — |
| 2022-08-25 | $249.97 | $379.36 | 574,600 | — | — |
| 2022-08-24 | $243.95 | $370.22 | 542,300 | — | — |
| 2022-08-23 | $243.30 | $369.24 | 656,700 | — | — |
| 2022-08-22 | $241.53 | $366.55 | 887,100 | — | — |
| 2022-08-19 | $256.01 | $388.53 | 1,030,500 | — | — |
| 2022-08-18 | $269.62 | $409.18 | 719,800 | — | — |
| 2022-08-17 | $255.62 | $387.93 | 741,600 | — | — |
| 2022-08-16 | $267.51 | $405.98 | 635,400 | — | — |
| 2022-08-15 | $272.17 | $413.05 | 589,200 | — | — |
| 2022-08-12 | $280.52 | $425.72 | 1,097,900 | — | — |
| 2022-08-11 | $266.35 | $404.22 | 1,127,500 | — | — |
| 2022-08-10 | $259.64 | $394.03 | 1,081,200 | — | — |
| 2022-08-09 | $244.20 | $370.60 | 719,800 | — | — |
| 2022-08-08 | $252.06 | $382.53 | 931,100 | — | — |
| 2022-08-05 | $248.13 | $376.57 | 910,000 | — | — |
| 2022-08-04 | $243.59 | $369.68 | 1,264,900 | — | — |
| 2022-08-03 | $248.99 | $377.87 | 2,125,400 | — | — |
| 2022-08-02 | $266.65 | $404.67 | 1,179,800 | — | — |
| 2022-08-01 | $264.99 | $402.15 | 600,900 | — | — |
| 2022-07-29 | $268.30 | $407.18 | 1,124,100 | — | — |
| 2022-07-28 | $256.89 | $389.86 | 1,378,100 | — | — |
| 2022-07-27 | $245.14 | $372.03 | 637,800 | — | — |
| 2022-07-26 | $232.15 | $352.31 | 492,600 | — | — |
| 2022-07-25 | $238.54 | $362.01 | 438,500 | — | — |
| 2022-07-22 | $239.93 | $364.12 | 719,500 | — | — |
| 2022-07-21 | $249.88 | $379.22 | 666,800 | — | — |
| 2022-07-20 | $249.20 | $378.19 | 1,166,800 | — | — |
| 2022-07-19 | $230.58 | $349.93 | 763,100 | — | — |
| 2022-07-18 | $223.70 | $339.49 | 1,024,700 | — | — |
| 2022-07-15 | $215.06 | $326.38 | 833,400 | — | — |
| 2022-07-14 | $208.60 | $316.58 | 1,084,900 | — | — |
| 2022-07-13 | $218.54 | $331.66 | 485,000 | — | — |
| 2022-07-12 | $219.32 | $332.84 | 694,600 | — | — |
| 2022-07-11 | $222.83 | $338.17 | 514,700 | — | — |
| 2022-07-08 | $230.56 | $349.90 | 845,500 | — | — |
| 2022-07-07 | $230.29 | $349.49 | 683,300 | — | — |
| 2022-07-06 | $217.18 | $329.60 | 714,100 | — | — |
| 2022-07-05 | $216.69 | $328.85 | 1,005,300 | — | — |
| 2022-07-01 | $217.51 | $330.10 | 666,500 | — | — |
| 2022-06-30 | $210.58 | $319.58 | 866,400 | — | — |
| 2022-06-29 | $214.61 | $325.70 | 753,400 | — | — |
| 2022-06-28 | $217.02 | $329.35 | 647,800 | — | — |
| 2022-06-27 | $223.57 | $339.29 | 861,100 | — | — |
| 2022-06-24 | $224.55 | $340.78 | 1,137,800 | — | — |
| 2022-06-23 | $221.91 | $336.77 | 1,243,400 | — | — |
| 2022-06-22 | $212.57 | $322.60 | 3,080,500 | — | — |
| 2022-06-21 | $219.98 | $333.85 | 1,469,400 | — | — |
| 2022-06-17 | $220.25 | $334.26 | 1,616,400 | — | — |
| 2022-06-16 | $223.99 | $339.93 | 1,343,900 | — | — |
| 2022-06-15 | $248.54 | $377.19 | 792,900 | — | — |
| 2022-06-14 | $240.15 | $364.46 | 839,600 | — | — |
| 2022-06-13 | $244.52 | $371.09 | 1,296,700 | — | — |
| 2022-06-10 | $261.50 | $396.86 | 1,232,300 | — | — |
| 2022-06-09 | $277.87 | $421.70 | 957,200 | — | — |
| 2022-06-08 | $290.18 | $440.38 | 911,900 | — | — |
| 2022-06-07 | $292.78 | $444.33 | 943,100 | — | — |
| 2022-06-06 | $284.34 | $431.52 | 1,358,300 | — | — |
| 2022-06-03 | $268.88 | $408.06 | 774,900 | — | — |
| 2022-06-02 | $268.95 | $408.16 | 1,276,600 | — | — |
| 2022-06-01 | $243.86 | $370.09 | 745,900 | — | — |
| 2022-05-31 | $247.08 | $374.97 | 1,917,900 | — | — |
| 2022-05-27 | $256.17 | $388.77 | 1,344,600 | — | — |
| 2022-05-26 | $241.24 | $366.11 | 1,225,500 | — | — |
| 2022-05-25 | $231.22 | $350.90 | 1,256,200 | — | — |
| 2022-05-24 | $215.63 | $327.24 | 1,204,100 | — | — |
| 2022-05-23 | $230.67 | $350.07 | 1,103,200 | — | — |
| 2022-05-20 | $220.84 | $335.15 | 1,062,000 | — | — |
| 2022-05-19 | $223.69 | $339.48 | 1,134,300 | — | — |
| 2022-05-18 | $209.81 | $318.41 | 1,071,600 | — | — |
| 2022-05-17 | $225.91 | $342.85 | 885,400 | — | — |
| 2022-05-16 | $219.84 | $333.63 | 510,200 | — | — |
| 2022-05-13 | $226.49 | $343.73 | 878,800 | — | — |
| 2022-05-12 | $214.03 | $324.82 | 1,567,000 | — | — |
| 2022-05-11 | $204.62 | $310.53 | 1,184,800 | — | — |
| 2022-05-10 | $223.33 | $338.93 | 1,322,800 | — | — |
| 2022-05-09 | $227.44 | $345.17 | 1,216,000 | — | — |
| 2022-05-06 | $241.69 | $366.79 | 1,231,500 | — | — |
| 2022-05-05 | $260.52 | $395.37 | 1,509,800 | — | — |
| 2022-05-04 | $261.78 | $397.28 | 2,392,700 | — | — |
| 2022-05-03 | $234.17 | $355.38 | 1,409,700 | — | — |
| 2022-05-02 | $226.69 | $344.03 | 1,060,000 | — | — |
| 2022-04-29 | $219.38 | $332.93 | 819,200 | — | — |
| 2022-04-28 | $233.32 | $354.09 | 910,800 | — | — |
| 2022-04-27 | $230.32 | $349.54 | 850,700 | — | — |
| 2022-04-26 | $229.95 | $348.98 | 1,198,700 | — | — |
| 2022-04-25 | $245.34 | $372.33 | 885,000 | — | — |
| 2022-04-22 | $237.98 | $361.16 | 869,700 | — | — |
| 2022-04-21 | $241.00 | $365.75 | 1,598,900 | — | — |
| 2022-04-20 | $259.73 | $394.17 | 831,200 | — | — |
| 2022-04-19 | $267.20 | $405.51 | 970,800 | — | — |
| 2022-04-18 | $249.27 | $378.30 | 979,800 | — | — |
| 2022-04-14 | $251.19 | $381.21 | 1,245,900 | — | — |
| 2022-04-13 | $268.09 | $406.86 | 1,066,900 | — | — |
| 2022-04-12 | $264.90 | $402.02 | 1,382,900 | — | — |
| 2022-04-11 | $277.40 | $420.99 | 871,600 | — | — |
| 2022-04-08 | $287.41 | $436.18 | 665,800 | — | — |
| 2022-04-07 | $296.96 | $450.67 | 575,900 | — | — |
| 2022-04-06 | $300.08 | $455.41 | 1,260,400 | — | — |
| 2022-04-05 | $316.01 | $479.58 | 1,074,800 | — | — |
| 2022-04-04 | $315.43 | $478.70 | 552,600 | — | — |
| 2022-04-01 | $301.00 | $456.80 | 636,200 | — | — |
| 2022-03-31 | $297.26 | $451.13 | 720,100 | — | — |
| 2022-03-30 | $311.06 | $472.07 | 520,500 | — | — |
| 2022-03-29 | $321.14 | $487.37 | 416,300 | — | — |
| 2022-03-28 | $312.33 | $474.00 | 440,000 | — | — |
| 2022-03-25 | $312.61 | $474.42 | 517,200 | — | — |
| 2022-03-24 | $323.42 | $490.83 | 364,900 | — | — |
| 2022-03-23 | $317.49 | $481.83 | 360,000 | — | — |
| 2022-03-22 | $323.91 | $491.57 | 573,900 | — | — |
| 2022-03-21 | $312.04 | $473.56 | 476,000 | — | — |
| 2022-03-18 | $319.33 | $484.62 | 879,600 | — | — |
| 2022-03-17 | $309.84 | $470.22 | 526,700 | — | — |
| 2022-03-16 | $305.46 | $463.57 | 800,600 | — | — |
| 2022-03-15 | $286.98 | $435.53 | 522,800 | — | — |
| 2022-03-14 | $275.94 | $418.77 | 597,200 | — | — |
| 2022-03-11 | $281.64 | $427.42 | 796,000 | — | — |
| 2022-03-10 | $303.21 | $460.16 | 646,200 | — | — |
| 2022-03-09 | $311.20 | $472.28 | 633,200 | — | — |
| 2022-03-08 | $306.12 | $464.57 | 746,200 | — | — |
| 2022-03-07 | $312.35 | $474.03 | 660,200 | — | — |
| 2022-03-04 | $317.49 | $481.83 | 606,500 | — | — |
| 2022-03-03 | $319.88 | $485.46 | 626,300 | — | — |
| 2022-03-02 | $316.41 | $480.19 | 715,500 | — | — |
| 2022-03-01 | $321.24 | $487.52 | 758,500 | — | — |
| 2022-02-28 | $315.47 | $478.76 | 1,006,600 | — | — |
| 2022-02-25 | $316.56 | $480.42 | 936,100 | — | — |
| 2022-02-24 | $301.35 | $457.33 | 1,244,400 | — | — |
| 2022-02-23 | $270.99 | $411.26 | 743,200 | — | — |
| 2022-02-22 | $282.47 | $428.68 | 1,109,400 | — | — |
| 2022-02-18 | $294.76 | $447.33 | 885,200 | — | — |
| 2022-02-17 | $302.80 | $459.53 | 1,607,500 | — | — |
| 2022-02-16 | $316.44 | $480.23 | 2,699,600 | — | — |
| 2022-02-15 | $276.70 | $419.92 | 1,139,800 | — | — |
| 2022-02-14 | $270.45 | $410.44 | 770,900 | — | — |
| 2022-02-11 | $275.28 | $417.77 | 775,100 | — | — |
| 2022-02-10 | $288.75 | $438.21 | 645,800 | — | — |
| 2022-02-09 | $294.48 | $446.91 | 709,900 | — | — |
| 2022-02-08 | $284.43 | $431.66 | 628,800 | — | — |
| 2022-02-07 | $279.97 | $424.89 | 590,800 | — | — |
| 2022-02-04 | $279.93 | $424.83 | 604,200 | — | — |
| 2022-02-03 | $275.44 | $418.01 | 725,500 | — | — |
| 2022-02-02 | $282.32 | $428.45 | 544,600 | — | — |
| 2022-02-01 | $288.02 | $437.10 | 875,500 | — | — |
| 2022-01-31 | $282.38 | $428.54 | 886,200 | — | — |
| 2022-01-28 | $266.70 | $404.75 | 973,600 | — | — |
| 2022-01-27 | $256.99 | $390.01 | 1,064,400 | — | — |
| 2022-01-26 | $265.19 | $402.46 | 940,300 | — | — |
| 2022-01-25 | $276.32 | $419.35 | 954,900 | — | — |
| 2022-01-24 | $286.19 | $434.33 | 1,336,800 | — | — |
| 2022-01-21 | $271.16 | $411.52 | 1,304,100 | — | — |
| 2022-01-20 | $284.11 | $431.17 | 781,700 | — | — |
| 2022-01-19 | $291.36 | $442.17 | 752,400 | — | — |
| 2022-01-18 | $294.90 | $447.55 | 917,200 | — | — |
| 2022-01-14 | $306.28 | $464.82 | 1,069,900 | — | — |
| 2022-01-13 | $310.34 | $470.98 | 645,100 | — | — |
| 2022-01-12 | $319.00 | $484.12 | 869,000 | — | — |
| 2022-01-11 | $323.29 | $490.63 | 1,117,700 | — | — |
| 2022-01-10 | $323.73 | $491.30 | 1,292,400 | — | — |
| 2022-01-07 | $316.55 | $480.40 | 1,003,200 | — | — |
| 2022-01-06 | $317.39 | $481.68 | 1,122,200 | — | — |
| 2022-01-05 | $312.09 | $473.63 | 1,429,300 | — | — |
| 2022-01-04 | $332.08 | $503.97 | 1,610,800 | — | — |
| 2022-01-03 | $347.91 | $527.99 | 565,500 | — | — |