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
- 2007-06-01 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 | $159.31 | $159.31 | 413,100 | — | — |
| 2022-12-29 | $158.15 | $158.15 | 302,500 | — | — |
| 2022-12-28 | $156.94 | $156.94 | 250,500 | — | — |
| 2022-12-27 | $158.48 | $158.48 | 360,900 | — | — |
| 2022-12-23 | $157.19 | $157.19 | 252,300 | — | — |
| 2022-12-22 | $159.85 | $159.85 | 448,200 | — | — |
| 2022-12-21 | $158.46 | $158.46 | 601,400 | — | — |
| 2022-12-20 | $156.04 | $156.04 | 783,900 | — | — |
| 2022-12-19 | $156.38 | $156.38 | 917,500 | — | — |
| 2022-12-16 | $157.72 | $157.72 | 2,629,900 | — | — |
| 2022-12-15 | $152.96 | $152.96 | 713,800 | — | — |
| 2022-12-14 | $157.50 | $157.50 | 1,166,900 | — | — |
| 2022-12-13 | $152.26 | $152.26 | 715,500 | — | — |
| 2022-12-12 | $152.60 | $152.60 | 490,900 | — | — |
| 2022-12-09 | $151.95 | $151.95 | 586,200 | — | — |
| 2022-12-08 | $150.07 | $150.07 | 641,600 | — | — |
| 2022-12-07 | $151.10 | $151.10 | 400,200 | — | — |
| 2022-12-06 | $149.93 | $149.93 | 379,400 | — | — |
| 2022-12-05 | $150.97 | $150.97 | 530,200 | — | — |
| 2022-12-02 | $157.25 | $157.25 | 464,200 | — | — |
| 2022-12-01 | $156.54 | $156.54 | 801,400 | — | — |
| 2022-11-30 | $156.91 | $156.91 | 798,000 | — | — |
| 2022-11-29 | $155.65 | $155.65 | 579,000 | — | — |
| 2022-11-28 | $153.96 | $153.96 | 346,900 | — | — |
| 2022-11-25 | $153.00 | $153.00 | 139,600 | — | — |
| 2022-11-23 | $151.26 | $151.26 | 341,400 | — | — |
| 2022-11-22 | $153.21 | $153.21 | 413,100 | — | — |
| 2022-11-21 | $148.86 | $148.86 | 446,100 | — | — |
| 2022-11-18 | $147.18 | $147.18 | 554,300 | — | — |
| 2022-11-17 | $145.12 | $145.12 | 511,400 | — | — |
| 2022-11-16 | $142.74 | $142.74 | 533,100 | — | — |
| 2022-11-15 | $148.44 | $148.44 | 510,900 | — | — |
| 2022-11-14 | $148.45 | $148.45 | 629,100 | — | — |
| 2022-11-11 | $149.15 | $149.15 | 771,700 | — | — |
| 2022-11-10 | $149.90 | $149.90 | 1,050,900 | — | — |
| 2022-11-09 | $140.00 | $140.00 | 920,200 | — | — |
| 2022-11-08 | $142.67 | $142.67 | 825,100 | — | — |
| 2022-11-07 | $145.37 | $145.37 | 681,100 | — | — |
| 2022-11-04 | $146.43 | $146.43 | 574,900 | — | — |
| 2022-11-03 | $145.00 | $145.00 | 447,300 | — | — |
| 2022-11-02 | $143.23 | $143.23 | 421,300 | — | — |
| 2022-11-01 | $145.61 | $145.61 | 306,100 | — | — |
| 2022-10-31 | $143.79 | $143.79 | 361,300 | — | — |
| 2022-10-28 | $143.92 | $143.92 | 402,300 | — | — |
| 2022-10-27 | $141.35 | $141.35 | 293,200 | — | — |
| 2022-10-26 | $139.38 | $139.38 | 359,900 | — | — |
| 2022-10-25 | $137.62 | $137.62 | 353,300 | — | — |
| 2022-10-24 | $134.79 | $134.79 | 469,600 | — | — |
| 2022-10-21 | $135.01 | $135.01 | 394,700 | — | — |
| 2022-10-20 | $129.72 | $129.72 | 343,700 | — | — |
| 2022-10-19 | $132.33 | $132.33 | 345,700 | — | — |
| 2022-10-18 | $135.08 | $135.08 | 374,300 | — | — |
| 2022-10-17 | $135.63 | $135.63 | 267,700 | — | — |
| 2022-10-14 | $133.21 | $133.21 | 283,000 | — | — |
| 2022-10-13 | $134.58 | $134.58 | 282,200 | — | — |
| 2022-10-12 | $131.15 | $131.15 | 366,500 | — | — |
| 2022-10-11 | $133.46 | $133.46 | 453,200 | — | — |
| 2022-10-10 | $133.42 | $133.42 | 278,700 | — | — |
| 2022-10-07 | $135.80 | $135.80 | 537,700 | — | — |
| 2022-10-06 | $139.09 | $139.09 | 472,500 | — | — |
| 2022-10-05 | $136.39 | $136.39 | 533,400 | — | — |
| 2022-10-04 | $138.41 | $138.41 | 459,000 | — | — |
| 2022-10-03 | $135.45 | $135.45 | 511,200 | — | — |
| 2022-09-30 | $133.29 | $133.29 | 843,400 | — | — |
| 2022-09-29 | $132.42 | $132.42 | 588,100 | — | — |
| 2022-09-28 | $128.94 | $128.94 | 605,500 | — | — |
| 2022-09-27 | $126.59 | $126.59 | 539,000 | — | — |
| 2022-09-26 | $127.28 | $127.28 | 829,200 | — | — |
| 2022-09-23 | $127.67 | $127.67 | 704,200 | — | — |
| 2022-09-22 | $130.58 | $130.58 | 694,200 | — | — |
| 2022-09-21 | $133.28 | $133.28 | 1,153,900 | — | — |
| 2022-09-20 | $137.84 | $137.84 | 1,212,900 | — | — |
| 2022-09-19 | $148.07 | $148.07 | 695,500 | — | — |
| 2022-09-16 | $147.49 | $147.49 | 875,100 | — | — |
| 2022-09-15 | $152.18 | $152.18 | 479,800 | — | — |
| 2022-09-14 | $151.82 | $151.82 | 547,300 | — | — |
| 2022-09-13 | $151.44 | $151.44 | 526,000 | — | — |
| 2022-09-12 | $152.87 | $152.87 | 611,800 | — | — |
| 2022-09-09 | $152.66 | $152.66 | 374,600 | — | — |
| 2022-09-08 | $151.55 | $151.55 | 491,200 | — | — |
| 2022-09-07 | $152.00 | $152.00 | 670,400 | — | — |
| 2022-09-06 | $150.90 | $150.90 | 471,700 | — | — |
| 2022-09-02 | $154.88 | $154.88 | 288,100 | — | — |
| 2022-09-01 | $157.15 | $157.15 | 404,200 | — | — |
| 2022-08-31 | $155.22 | $155.22 | 679,600 | — | — |
| 2022-08-30 | $152.15 | $152.15 | 418,700 | — | — |
| 2022-08-29 | $152.68 | $152.68 | 388,800 | — | — |
| 2022-08-26 | $155.87 | $155.87 | 269,700 | — | — |
| 2022-08-25 | $160.51 | $160.51 | 412,800 | — | — |
| 2022-08-24 | $161.18 | $161.18 | 600,000 | — | — |
| 2022-08-23 | $156.81 | $156.81 | 301,900 | — | — |
| 2022-08-22 | $157.40 | $157.40 | 347,100 | — | — |
| 2022-08-19 | $156.65 | $156.65 | 418,000 | — | — |
| 2022-08-18 | $156.55 | $156.55 | 513,600 | — | — |
| 2022-08-17 | $157.60 | $157.60 | 594,500 | — | — |
| 2022-08-16 | $158.72 | $158.72 | 430,900 | — | — |
| 2022-08-15 | $160.26 | $160.26 | 487,800 | — | — |
| 2022-08-12 | $157.08 | $157.08 | 368,900 | — | — |
| 2022-08-11 | $154.25 | $154.25 | 441,600 | — | — |
| 2022-08-10 | $157.43 | $157.43 | 522,200 | — | — |
| 2022-08-09 | $156.55 | $156.55 | 557,100 | — | — |
| 2022-08-08 | $154.11 | $154.11 | 815,600 | — | — |
| 2022-08-05 | $153.72 | $153.72 | 763,100 | — | — |
| 2022-08-04 | $151.17 | $151.17 | 873,200 | — | — |
| 2022-08-03 | $151.66 | $151.66 | 691,400 | — | — |
| 2022-08-02 | $152.75 | $152.75 | 495,200 | — | — |
| 2022-08-01 | $151.04 | $151.04 | 724,900 | — | — |
| 2022-07-29 | $156.06 | $156.06 | 688,500 | — | — |
| 2022-07-28 | $157.74 | $157.74 | 314,200 | — | — |
| 2022-07-27 | $159.68 | $159.68 | 498,700 | — | — |
| 2022-07-26 | $158.54 | $158.54 | 337,900 | — | — |
| 2022-07-25 | $157.66 | $157.66 | 434,200 | — | — |
| 2022-07-22 | $157.53 | $157.53 | 262,900 | — | — |
| 2022-07-21 | $158.37 | $158.37 | 369,500 | — | — |
| 2022-07-20 | $156.15 | $156.15 | 482,000 | — | — |
| 2022-07-19 | $158.93 | $158.93 | 391,400 | — | — |
| 2022-07-18 | $155.71 | $155.71 | 240,900 | — | — |
| 2022-07-15 | $157.44 | $157.44 | 300,400 | — | — |
| 2022-07-14 | $155.21 | $155.21 | 276,100 | — | — |
| 2022-07-13 | $154.01 | $154.01 | 301,800 | — | — |
| 2022-07-12 | $154.50 | $154.50 | 340,800 | — | — |
| 2022-07-11 | $155.63 | $155.63 | 243,400 | — | — |
| 2022-07-08 | $158.30 | $158.30 | 700,600 | — | — |
| 2022-07-07 | $158.30 | $158.30 | 742,600 | — | — |
| 2022-07-06 | $160.44 | $160.44 | 381,500 | — | — |
| 2022-07-05 | $160.04 | $160.04 | 490,900 | — | — |
| 2022-07-01 | $158.58 | $158.58 | 388,000 | — | — |
| 2022-06-30 | $156.01 | $156.01 | 436,000 | — | — |
| 2022-06-29 | $156.36 | $156.36 | 274,800 | — | — |
| 2022-06-28 | $155.24 | $155.24 | 445,700 | — | — |
| 2022-06-27 | $156.69 | $156.69 | 472,900 | — | — |
| 2022-06-24 | $153.49 | $153.49 | 431,600 | — | — |
| 2022-06-23 | $150.77 | $150.77 | 536,100 | — | — |
| 2022-06-22 | $149.05 | $149.05 | 668,200 | — | — |
| 2022-06-21 | $149.12 | $149.12 | 803,400 | — | — |
| 2022-06-17 | $142.91 | $142.91 | 976,900 | — | — |
| 2022-06-16 | $142.56 | $142.56 | 617,100 | — | — |
| 2022-06-15 | $145.78 | $145.78 | 494,800 | — | — |
| 2022-06-14 | $143.06 | $143.06 | 604,700 | — | — |
| 2022-06-13 | $141.59 | $141.59 | 482,800 | — | — |
| 2022-06-10 | $147.50 | $147.50 | 547,400 | — | — |
| 2022-06-09 | $148.06 | $148.06 | 364,200 | — | — |
| 2022-06-08 | $151.61 | $151.61 | 466,800 | — | — |
| 2022-06-07 | $154.57 | $154.57 | 428,200 | — | — |
| 2022-06-06 | $149.25 | $149.25 | 389,000 | — | — |
| 2022-06-03 | $151.67 | $151.67 | 510,300 | — | — |
| 2022-06-02 | $150.94 | $150.94 | 383,900 | — | — |
| 2022-06-01 | $147.55 | $147.55 | 411,500 | — | — |
| 2022-05-31 | $149.68 | $149.68 | 1,001,500 | — | — |
| 2022-05-27 | $150.91 | $150.91 | 477,900 | — | — |
| 2022-05-26 | $152.46 | $152.46 | 833,600 | — | — |
| 2022-05-25 | $148.01 | $148.01 | 738,500 | — | — |
| 2022-05-24 | $142.98 | $142.98 | 718,500 | — | — |
| 2022-05-23 | $145.50 | $145.50 | 634,700 | — | — |
| 2022-05-20 | $148.53 | $148.53 | 375,700 | — | — |
| 2022-05-19 | $149.53 | $149.53 | 424,900 | — | — |
| 2022-05-18 | $147.52 | $147.52 | 418,200 | — | — |
| 2022-05-17 | $152.31 | $152.31 | 321,400 | — | — |
| 2022-05-16 | $147.15 | $147.15 | 370,100 | — | — |
| 2022-05-13 | $146.49 | $146.49 | 418,400 | — | — |
| 2022-05-12 | $142.81 | $142.81 | 484,500 | — | — |
| 2022-05-11 | $143.37 | $143.37 | 375,800 | — | — |
| 2022-05-10 | $144.03 | $144.03 | 867,300 | — | — |
| 2022-05-09 | $141.87 | $141.87 | 857,200 | — | — |
| 2022-05-06 | $152.64 | $152.64 | 653,800 | — | — |
| 2022-05-05 | $153.22 | $153.22 | 1,138,400 | — | — |
| 2022-05-04 | $157.43 | $157.43 | 678,800 | — | — |
| 2022-05-03 | $156.20 | $156.20 | 704,000 | — | — |
| 2022-05-02 | $157.30 | $157.30 | 684,900 | — | — |
| 2022-04-29 | $160.22 | $160.22 | 539,100 | — | — |
| 2022-04-28 | $161.19 | $161.19 | 538,900 | — | — |
| 2022-04-27 | $162.62 | $162.62 | 418,200 | — | — |
| 2022-04-26 | $162.53 | $162.53 | 620,700 | — | — |
| 2022-04-25 | $166.14 | $166.14 | 544,600 | — | — |
| 2022-04-22 | $163.00 | $163.00 | 473,500 | — | — |
| 2022-04-21 | $165.55 | $165.55 | 338,300 | — | — |
| 2022-04-20 | $168.00 | $168.00 | 427,100 | — | — |
| 2022-04-19 | $166.54 | $166.54 | 726,900 | — | — |
| 2022-04-18 | $164.07 | $164.07 | 496,800 | — | — |
| 2022-04-14 | $167.25 | $167.25 | 679,300 | — | — |
| 2022-04-13 | $162.30 | $162.30 | 321,600 | — | — |
| 2022-04-12 | $160.94 | $160.94 | 274,600 | — | — |
| 2022-04-11 | $160.16 | $160.16 | 379,800 | — | — |
| 2022-04-08 | $165.70 | $165.70 | 459,900 | — | — |
| 2022-04-07 | $168.66 | $168.66 | 761,500 | — | — |
| 2022-04-06 | $163.27 | $163.27 | 924,000 | — | — |
| 2022-04-05 | $162.88 | $162.88 | 738,300 | — | — |
| 2022-04-04 | $160.73 | $160.73 | 542,900 | — | — |
| 2022-04-01 | $158.90 | $158.90 | 583,300 | — | — |
| 2022-03-31 | $155.67 | $155.67 | 441,500 | — | — |
| 2022-03-30 | $157.43 | $157.43 | 274,500 | — | — |
| 2022-03-29 | $158.15 | $158.15 | 365,100 | — | — |
| 2022-03-28 | $158.15 | $158.15 | 453,900 | — | — |
| 2022-03-25 | $160.70 | $160.70 | 332,300 | — | — |
| 2022-03-24 | $159.61 | $159.61 | 451,200 | — | — |
| 2022-03-23 | $158.47 | $158.47 | 475,700 | — | — |
| 2022-03-22 | $159.48 | $159.48 | 449,600 | — | — |
| 2022-03-21 | $159.89 | $159.89 | 592,200 | — | — |
| 2022-03-18 | $156.61 | $156.61 | 704,200 | — | — |
| 2022-03-17 | $157.47 | $157.47 | 660,500 | — | — |
| 2022-03-16 | $158.33 | $158.33 | 523,000 | — | — |
| 2022-03-15 | $154.73 | $154.73 | 306,300 | — | — |
| 2022-03-14 | $153.93 | $153.93 | 432,100 | — | — |
| 2022-03-11 | $154.68 | $154.68 | 334,700 | — | — |
| 2022-03-10 | $155.19 | $155.19 | 318,800 | — | — |
| 2022-03-09 | $154.04 | $154.04 | 589,800 | — | — |
| 2022-03-08 | $153.60 | $153.60 | 916,000 | — | — |
| 2022-03-07 | $153.96 | $153.96 | 827,800 | — | — |
| 2022-03-04 | $154.42 | $154.42 | 754,000 | — | — |
| 2022-03-03 | $152.90 | $152.90 | 765,000 | — | — |
| 2022-03-02 | $153.10 | $153.10 | 1,886,100 | — | — |
| 2022-03-01 | $136.63 | $136.63 | 782,800 | — | — |
| 2022-02-28 | $137.42 | $137.42 | 804,600 | — | — |
| 2022-02-25 | $139.20 | $139.20 | 508,500 | — | — |
| 2022-02-24 | $134.61 | $134.61 | 816,400 | — | — |
| 2022-02-23 | $134.21 | $134.21 | 484,800 | — | — |
| 2022-02-22 | $135.47 | $135.47 | 677,100 | — | — |
| 2022-02-18 | $137.89 | $137.89 | 551,200 | — | — |
| 2022-02-17 | $140.90 | $140.90 | 572,400 | — | — |
| 2022-02-16 | $144.59 | $144.59 | 509,300 | — | — |
| 2022-02-15 | $144.47 | $144.47 | 462,500 | — | — |
| 2022-02-14 | $142.31 | $142.31 | 576,200 | — | — |
| 2022-02-11 | $141.95 | $141.95 | 806,700 | — | — |
| 2022-02-10 | $143.20 | $143.20 | 343,700 | — | — |
| 2022-02-09 | $145.08 | $145.08 | 462,500 | — | — |
| 2022-02-08 | $139.63 | $139.63 | 660,800 | — | — |
| 2022-02-07 | $141.13 | $141.13 | 305,900 | — | — |
| 2022-02-04 | $140.94 | $140.94 | 408,400 | — | — |
| 2022-02-03 | $139.61 | $139.61 | 383,600 | — | — |
| 2022-02-02 | $140.74 | $140.74 | 486,600 | — | — |
| 2022-02-01 | $140.79 | $140.79 | 447,000 | — | — |
| 2022-01-31 | $138.91 | $138.91 | 576,800 | — | — |
| 2022-01-28 | $136.20 | $136.20 | 319,400 | — | — |
| 2022-01-27 | $135.05 | $135.05 | 590,100 | — | — |
| 2022-01-26 | $133.02 | $133.02 | 766,500 | — | — |
| 2022-01-25 | $131.04 | $131.04 | 802,300 | — | — |
| 2022-01-24 | $135.67 | $135.67 | 777,700 | — | — |
| 2022-01-21 | $136.76 | $136.76 | 721,600 | — | — |
| 2022-01-20 | $139.13 | $139.13 | 502,500 | — | — |
| 2022-01-19 | $140.64 | $140.64 | 675,400 | — | — |
| 2022-01-18 | $142.75 | $142.75 | 665,300 | — | — |
| 2022-01-14 | $144.30 | $144.30 | 527,300 | — | — |
| 2022-01-13 | $143.59 | $143.59 | 670,100 | — | — |
| 2022-01-12 | $145.07 | $145.07 | 776,600 | — | — |
| 2022-01-11 | $149.74 | $149.74 | 1,594,700 | — | — |
| 2022-01-10 | $146.49 | $146.49 | 2,127,100 | — | — |
| 2022-01-07 | $134.43 | $134.43 | 409,800 | — | — |
| 2022-01-06 | $132.74 | $132.74 | 597,800 | — | — |
| 2022-01-05 | $129.80 | $129.80 | 484,300 | — | — |
| 2022-01-04 | $129.64 | $129.64 | 731,300 | — | — |
| 2022-01-03 | $131.01 | $131.01 | 426,800 | — | — |