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
- 1998-04-27 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 | $119.85 | $138.64 | 155,900 | — | — |
| 2022-12-29 | $119.61 | $138.36 | 179,000 | — | — |
| 2022-12-28 | $117.99 | $136.49 | 154,200 | — | — |
| 2022-12-27 | $119.99 | $138.80 | 207,900 | — | — |
| 2022-12-23 | $120.26 | $139.11 | 153,600 | — | — |
| 2022-12-22 | $119.66 | $138.42 | 378,000 | — | — |
| 2022-12-21 | $123.65 | $143.03 | 406,200 | — | — |
| 2022-12-20 | $120.07 | $138.89 | 540,600 | — | — |
| 2022-12-19 | $115.45 | $133.55 | 292,500 | — | — |
| 2022-12-16 | $118.25 | $136.79 | 461,200 | — | — |
| 2022-12-15 | $119.37 | $138.08 | 246,700 | — | — |
| 2022-12-14 | $123.40 | $142.75 | 391,600 | — | — |
| 2022-12-13 | $123.59 | $142.97 | 216,800 | — | — |
| 2022-12-12 | $123.17 | $142.48 | 145,700 | — | — |
| 2022-12-09 | $122.29 | $141.46 | 96,300 | — | — |
| 2022-12-08 | $123.82 | $143.23 | 116,600 | — | — |
| 2022-12-07 | $124.45 | $143.96 | 194,300 | — | — |
| 2022-12-06 | $124.43 | $143.94 | 270,300 | — | — |
| 2022-12-05 | $126.24 | $146.03 | 144,400 | — | — |
| 2022-12-02 | $128.22 | $148.32 | 128,600 | — | — |
| 2022-12-01 | $127.56 | $147.56 | 145,000 | — | — |
| 2022-11-30 | $126.78 | $146.66 | 612,600 | — | — |
| 2022-11-29 | $122.43 | $141.62 | 162,600 | — | — |
| 2022-11-28 | $123.15 | $142.46 | 194,700 | — | — |
| 2022-11-25 | $126.73 | $146.60 | 113,100 | — | — |
| 2022-11-23 | $127.16 | $147.09 | 209,700 | — | — |
| 2022-11-22 | $126.80 | $146.68 | 328,600 | — | — |
| 2022-11-21 | $125.97 | $145.72 | 191,900 | — | — |
| 2022-11-18 | $127.95 | $148.01 | 120,600 | — | — |
| 2022-11-17 | $125.33 | $144.98 | 114,100 | — | — |
| 2022-11-16 | $124.89 | $144.47 | 98,700 | — | — |
| 2022-11-15 | $124.65 | $144.19 | 163,300 | — | — |
| 2022-11-14 | $123.46 | $142.81 | 139,500 | — | — |
| 2022-11-11 | $124.68 | $144.23 | 148,500 | — | — |
| 2022-11-10 | $127.73 | $147.75 | 181,400 | — | — |
| 2022-11-09 | $121.88 | $140.99 | 132,300 | — | — |
| 2022-11-08 | $123.12 | $142.42 | 181,600 | — | — |
| 2022-11-07 | $122.66 | $141.89 | 152,200 | — | — |
| 2022-11-04 | $122.35 | $141.53 | 115,200 | — | — |
| 2022-11-03 | $122.23 | $141.39 | 256,500 | — | — |
| 2022-11-02 | $122.25 | $141.42 | 258,700 | — | — |
| 2022-11-01 | $126.06 | $145.82 | 227,000 | — | — |
| 2022-10-31 | $127.30 | $147.26 | 251,100 | — | — |
| 2022-10-28 | $128.34 | $148.46 | 157,000 | — | — |
| 2022-10-27 | $126.08 | $145.85 | 225,800 | — | — |
| 2022-10-26 | $124.07 | $143.52 | 195,700 | — | — |
| 2022-10-25 | $125.43 | $145.09 | 207,500 | — | — |
| 2022-10-24 | $124.59 | $144.12 | 122,600 | — | — |
| 2022-10-21 | $120.18 | $139.02 | 102,600 | — | — |
| 2022-10-20 | $117.80 | $136.27 | 160,800 | — | — |
| 2022-10-19 | $118.19 | $136.72 | 125,400 | — | — |
| 2022-10-18 | $118.33 | $136.88 | 139,500 | — | — |
| 2022-10-17 | $115.33 | $133.41 | 217,000 | — | — |
| 2022-10-14 | $110.69 | $128.04 | 287,100 | — | — |
| 2022-10-13 | $115.00 | $133.03 | 205,500 | — | — |
| 2022-10-12 | $113.70 | $131.52 | 199,500 | — | — |
| 2022-10-11 | $115.52 | $133.63 | 256,600 | — | — |
| 2022-10-10 | $117.43 | $135.84 | 165,400 | — | — |
| 2022-10-07 | $116.89 | $135.21 | 129,300 | — | — |
| 2022-10-06 | $117.69 | $136.14 | 162,100 | — | — |
| 2022-10-05 | $117.91 | $136.39 | 427,400 | — | — |
| 2022-10-04 | $120.29 | $139.15 | 189,300 | — | — |
| 2022-10-03 | $118.17 | $136.70 | 296,300 | — | — |
| 2022-09-30 | $114.62 | $132.59 | 224,400 | — | — |
| 2022-09-29 | $114.45 | $132.39 | 276,400 | — | — |
| 2022-09-28 | $114.75 | $132.74 | 223,600 | — | — |
| 2022-09-27 | $112.93 | $130.63 | 473,200 | — | — |
| 2022-09-26 | $114.51 | $132.46 | 353,700 | — | — |
| 2022-09-23 | $115.38 | $133.47 | 166,900 | — | — |
| 2022-09-22 | $117.92 | $136.41 | 180,200 | — | — |
| 2022-09-21 | $119.55 | $138.29 | 143,200 | — | — |
| 2022-09-20 | $121.04 | $140.02 | 215,600 | — | — |
| 2022-09-19 | $123.04 | $142.33 | 240,400 | — | — |
| 2022-09-16 | $119.46 | $138.19 | 737,800 | — | — |
| 2022-09-15 | $121.43 | $140.47 | 208,300 | — | — |
| 2022-09-14 | $123.32 | $142.65 | 343,200 | — | — |
| 2022-09-13 | $122.11 | $141.25 | 199,900 | — | — |
| 2022-09-12 | $126.56 | $146.40 | 256,900 | — | — |
| 2022-09-09 | $126.50 | $146.33 | 245,900 | — | — |
| 2022-09-08 | $124.72 | $144.27 | 216,800 | — | — |
| 2022-09-07 | $123.80 | $143.21 | 136,700 | — | — |
| 2022-09-06 | $120.00 | $138.81 | 307,700 | — | — |
| 2022-09-02 | $122.35 | $141.53 | 167,200 | — | — |
| 2022-09-01 | $122.26 | $141.43 | 154,000 | — | — |
| 2022-08-31 | $122.58 | $141.80 | 291,500 | — | — |
| 2022-08-30 | $123.79 | $143.20 | 240,700 | — | — |
| 2022-08-29 | $125.80 | $145.52 | 113,200 | — | — |
| 2022-08-26 | $126.28 | $146.08 | 157,700 | — | — |
| 2022-08-25 | $129.86 | $150.22 | 236,600 | — | — |
| 2022-08-24 | $128.66 | $148.83 | 242,500 | — | — |
| 2022-08-23 | $130.00 | $150.38 | 110,000 | — | — |
| 2022-08-22 | $129.09 | $149.33 | 180,100 | — | — |
| 2022-08-19 | $132.83 | $153.65 | 216,400 | — | — |
| 2022-08-18 | $133.66 | $154.61 | 125,800 | — | — |
| 2022-08-17 | $133.12 | $153.99 | 199,400 | — | — |
| 2022-08-16 | $134.62 | $155.72 | 172,400 | — | — |
| 2022-08-15 | $131.92 | $152.60 | 101,100 | — | — |
| 2022-08-12 | $130.64 | $151.12 | 101,900 | — | — |
| 2022-08-11 | $128.35 | $148.47 | 144,700 | — | — |
| 2022-08-10 | $130.14 | $150.54 | 142,600 | — | — |
| 2022-08-09 | $127.36 | $147.33 | 156,200 | — | — |
| 2022-08-08 | $127.37 | $147.34 | 97,100 | — | — |
| 2022-08-05 | $127.42 | $147.40 | 99,900 | — | — |
| 2022-08-04 | $126.28 | $146.08 | 116,300 | — | — |
| 2022-08-03 | $125.86 | $145.59 | 153,800 | — | — |
| 2022-08-02 | $125.37 | $145.02 | 150,000 | — | — |
| 2022-08-01 | $126.55 | $146.39 | 232,400 | — | — |
| 2022-07-29 | $127.68 | $147.70 | 278,900 | — | — |
| 2022-07-28 | $120.18 | $139.02 | 104,500 | — | — |
| 2022-07-27 | $116.87 | $135.19 | 101,800 | — | — |
| 2022-07-26 | $115.59 | $133.71 | 115,000 | — | — |
| 2022-07-25 | $113.81 | $131.65 | 157,800 | — | — |
| 2022-07-22 | $115.12 | $133.17 | 231,900 | — | — |
| 2022-07-21 | $115.26 | $133.33 | 183,500 | — | — |
| 2022-07-20 | $113.56 | $131.36 | 227,800 | — | — |
| 2022-07-19 | $112.90 | $130.60 | 280,700 | — | — |
| 2022-07-18 | $108.49 | $125.50 | 212,200 | — | — |
| 2022-07-15 | $108.44 | $125.44 | 223,800 | — | — |
| 2022-07-14 | $106.70 | $123.43 | 135,200 | — | — |
| 2022-07-13 | $106.95 | $123.72 | 281,600 | — | — |
| 2022-07-12 | $107.69 | $124.57 | 130,500 | — | — |
| 2022-07-11 | $106.88 | $123.64 | 143,900 | — | — |
| 2022-07-08 | $107.63 | $124.50 | 170,300 | — | — |
| 2022-07-07 | $108.49 | $125.50 | 157,600 | — | — |
| 2022-07-06 | $106.45 | $123.14 | 169,600 | — | — |
| 2022-07-05 | $105.85 | $122.44 | 205,600 | — | — |
| 2022-07-01 | $107.04 | $123.82 | 231,400 | — | — |
| 2022-06-30 | $105.38 | $121.90 | 458,900 | — | — |
| 2022-06-29 | $104.89 | $121.23 | 169,400 | — | — |
| 2022-06-28 | $106.03 | $122.55 | 193,300 | — | — |
| 2022-06-27 | $106.73 | $123.36 | 134,500 | — | — |
| 2022-06-24 | $106.34 | $122.91 | 1,035,600 | — | — |
| 2022-06-23 | $102.93 | $118.96 | 241,000 | — | — |
| 2022-06-22 | $104.61 | $120.91 | 286,100 | — | — |
| 2022-06-21 | $105.80 | $122.28 | 354,800 | — | — |
| 2022-06-17 | $104.55 | $120.84 | 484,100 | — | — |
| 2022-06-16 | $103.65 | $119.80 | 281,300 | — | — |
| 2022-06-15 | $108.66 | $125.59 | 626,900 | — | — |
| 2022-06-14 | $108.06 | $124.89 | 209,000 | — | — |
| 2022-06-13 | $110.26 | $127.44 | 227,200 | — | — |
| 2022-06-10 | $114.72 | $132.59 | 176,500 | — | — |
| 2022-06-09 | $116.09 | $134.17 | 212,800 | — | — |
| 2022-06-08 | $118.60 | $137.08 | 216,800 | — | — |
| 2022-06-07 | $123.07 | $142.24 | 135,600 | — | — |
| 2022-06-06 | $120.63 | $139.42 | 182,500 | — | — |
| 2022-06-03 | $117.91 | $136.28 | 223,900 | — | — |
| 2022-06-02 | $119.30 | $137.88 | 161,500 | — | — |
| 2022-06-01 | $116.68 | $134.86 | 204,300 | — | — |
| 2022-05-31 | $117.09 | $135.33 | 763,500 | — | — |
| 2022-05-27 | $118.50 | $136.96 | 407,500 | — | — |
| 2022-05-26 | $115.25 | $133.20 | 412,800 | — | — |
| 2022-05-25 | $111.50 | $128.87 | 348,300 | — | — |
| 2022-05-24 | $108.86 | $125.82 | 244,000 | — | — |
| 2022-05-23 | $109.40 | $126.44 | 265,800 | — | — |
| 2022-05-20 | $107.54 | $124.29 | 211,400 | — | — |
| 2022-05-19 | $107.19 | $123.89 | 306,300 | — | — |
| 2022-05-18 | $108.29 | $125.16 | 483,200 | — | — |
| 2022-05-17 | $110.93 | $128.21 | 212,400 | — | — |
| 2022-05-16 | $109.78 | $126.88 | 176,800 | — | — |
| 2022-05-13 | $111.48 | $128.85 | 212,400 | — | — |
| 2022-05-12 | $108.70 | $125.63 | 320,800 | — | — |
| 2022-05-11 | $107.60 | $124.36 | 323,300 | — | — |
| 2022-05-10 | $110.03 | $127.17 | 323,600 | — | — |
| 2022-05-09 | $108.65 | $125.58 | 260,800 | — | — |
| 2022-05-06 | $113.04 | $130.65 | 371,100 | — | — |
| 2022-05-05 | $112.47 | $129.99 | 140,000 | — | — |
| 2022-05-04 | $116.85 | $135.05 | 221,300 | — | — |
| 2022-05-03 | $115.62 | $133.63 | 162,000 | — | — |
| 2022-05-02 | $116.01 | $134.08 | 701,000 | — | — |
| 2022-04-29 | $116.64 | $134.81 | 565,400 | — | — |
| 2022-04-28 | $118.16 | $136.57 | 243,600 | — | — |
| 2022-04-27 | $117.35 | $135.63 | 211,700 | — | — |
| 2022-04-26 | $116.21 | $134.31 | 185,300 | — | — |
| 2022-04-25 | $119.36 | $137.95 | 207,000 | — | — |
| 2022-04-22 | $120.72 | $139.53 | 206,400 | — | — |
| 2022-04-21 | $123.17 | $142.36 | 275,000 | — | — |
| 2022-04-20 | $126.77 | $146.52 | 109,600 | — | — |
| 2022-04-19 | $124.60 | $144.01 | 254,500 | — | — |
| 2022-04-18 | $123.22 | $142.41 | 120,400 | — | — |
| 2022-04-14 | $122.41 | $141.48 | 180,100 | — | — |
| 2022-04-13 | $123.73 | $143.00 | 168,500 | — | — |
| 2022-04-12 | $122.84 | $141.98 | 209,300 | — | — |
| 2022-04-11 | $124.00 | $143.32 | 118,200 | — | — |
| 2022-04-08 | $124.59 | $144.00 | 166,000 | — | — |
| 2022-04-07 | $127.75 | $147.65 | 240,900 | — | — |
| 2022-04-06 | $127.48 | $147.34 | 225,500 | — | — |
| 2022-04-05 | $128.68 | $148.73 | 267,000 | — | — |
| 2022-04-04 | $129.32 | $149.47 | 201,600 | — | — |
| 2022-04-01 | $128.63 | $148.67 | 180,300 | — | — |
| 2022-03-31 | $126.83 | $146.59 | 304,900 | — | — |
| 2022-03-30 | $127.10 | $146.90 | 339,200 | — | — |
| 2022-03-29 | $127.43 | $147.28 | 297,800 | — | — |
| 2022-03-28 | $124.22 | $143.57 | 538,100 | — | — |
| 2022-03-25 | $126.42 | $146.11 | 120,700 | — | — |
| 2022-03-24 | $127.13 | $146.93 | 211,000 | — | — |
| 2022-03-23 | $123.53 | $142.77 | 247,500 | — | — |
| 2022-03-22 | $125.67 | $145.25 | 324,500 | — | — |
| 2022-03-21 | $123.38 | $142.60 | 362,900 | — | — |
| 2022-03-18 | $121.97 | $140.97 | 324,900 | — | — |
| 2022-03-17 | $120.92 | $139.76 | 629,300 | — | — |
| 2022-03-16 | $118.87 | $137.39 | 450,500 | — | — |
| 2022-03-15 | $120.68 | $139.48 | 290,600 | — | — |
| 2022-03-14 | $118.72 | $137.21 | 365,100 | — | — |
| 2022-03-11 | $120.59 | $139.38 | 178,700 | — | — |
| 2022-03-10 | $122.80 | $141.93 | 154,700 | — | — |
| 2022-03-09 | $121.81 | $140.79 | 312,500 | — | — |
| 2022-03-08 | $117.73 | $136.07 | 250,000 | — | — |
| 2022-03-07 | $122.32 | $141.37 | 416,800 | — | — |
| 2022-03-04 | $123.13 | $142.31 | 344,300 | — | — |
| 2022-03-03 | $123.40 | $142.62 | 387,500 | — | — |
| 2022-03-02 | $125.93 | $145.55 | 314,800 | — | — |
| 2022-03-01 | $122.81 | $141.94 | 374,800 | — | — |
| 2022-02-28 | $122.92 | $142.07 | 572,000 | — | — |
| 2022-02-25 | $119.56 | $138.18 | 255,800 | — | — |
| 2022-02-24 | $115.84 | $133.89 | 368,800 | — | — |
| 2022-02-23 | $113.69 | $131.40 | 411,400 | — | — |
| 2022-02-22 | $116.00 | $134.07 | 372,600 | — | — |
| 2022-02-18 | $117.41 | $135.70 | 272,900 | — | — |
| 2022-02-17 | $118.54 | $137.01 | 231,900 | — | — |
| 2022-02-16 | $118.60 | $137.08 | 212,000 | — | — |
| 2022-02-15 | $118.39 | $136.83 | 185,500 | — | — |
| 2022-02-14 | $114.44 | $132.27 | 179,100 | — | — |
| 2022-02-11 | $114.37 | $132.19 | 203,800 | — | — |
| 2022-02-10 | $115.42 | $133.40 | 317,700 | — | — |
| 2022-02-09 | $115.95 | $134.01 | 143,300 | — | — |
| 2022-02-08 | $114.46 | $132.29 | 294,200 | — | — |
| 2022-02-07 | $114.37 | $132.19 | 526,800 | — | — |
| 2022-02-04 | $113.47 | $131.15 | 416,300 | — | — |
| 2022-02-03 | $110.86 | $128.13 | 624,100 | — | — |
| 2022-02-02 | $113.44 | $131.11 | 1,286,100 | — | — |
| 2022-02-01 | $109.99 | $127.12 | 3,328,200 | — | — |
| 2022-01-31 | $109.70 | $126.79 | 2,103,400 | — | — |
| 2022-01-28 | $109.99 | $127.12 | 1,403,400 | — | — |
| 2022-01-27 | $110.43 | $127.63 | 870,500 | — | — |
| 2022-01-26 | $113.97 | $131.72 | 627,600 | — | — |
| 2022-01-25 | $117.14 | $135.39 | 429,000 | — | — |
| 2022-01-24 | $120.95 | $139.79 | 553,900 | — | — |
| 2022-01-21 | $122.57 | $141.66 | 322,200 | — | — |
| 2022-01-20 | $124.32 | $143.69 | 280,000 | — | — |
| 2022-01-19 | $124.45 | $143.84 | 280,200 | — | — |
| 2022-01-18 | $125.31 | $144.83 | 358,800 | — | — |
| 2022-01-14 | $129.96 | $150.20 | 332,700 | — | — |
| 2022-01-13 | $129.18 | $149.30 | 308,700 | — | — |
| 2022-01-12 | $128.54 | $148.56 | 408,400 | — | — |
| 2022-01-11 | $128.74 | $148.79 | 276,800 | — | — |
| 2022-01-10 | $129.31 | $149.45 | 168,400 | — | — |
| 2022-01-07 | $132.06 | $152.63 | 273,500 | — | — |
| 2022-01-06 | $129.90 | $150.14 | 119,400 | — | — |
| 2022-01-05 | $128.94 | $149.03 | 167,400 | — | — |
| 2022-01-04 | $131.54 | $151.93 | 142,800 | — | — |
| 2022-01-03 | $128.77 | $148.73 | 170,900 | — | — |