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
- 2009-11-09 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 | $124.02 | $145.14 | 241,000 | — | — |
| 2022-12-29 | $125.12 | $146.43 | 304,700 | — | — |
| 2022-12-28 | $120.98 | $141.58 | 461,800 | — | — |
| 2022-12-27 | $123.26 | $144.25 | 352,200 | — | — |
| 2022-12-23 | $121.92 | $142.68 | 332,500 | — | — |
| 2022-12-22 | $121.36 | $142.03 | 426,400 | — | — |
| 2022-12-21 | $125.55 | $146.93 | 517,700 | — | — |
| 2022-12-20 | $124.27 | $145.43 | 438,000 | — | — |
| 2022-12-19 | $123.43 | $144.45 | 573,700 | — | — |
| 2022-12-16 | $124.70 | $145.94 | 1,014,400 | — | — |
| 2022-12-15 | $127.80 | $149.57 | 432,400 | — | — |
| 2022-12-14 | $129.62 | $151.70 | 442,000 | — | — |
| 2022-12-13 | $132.19 | $154.70 | 448,100 | — | — |
| 2022-12-12 | $132.48 | $155.04 | 373,100 | — | — |
| 2022-12-09 | $130.39 | $152.60 | 543,600 | — | — |
| 2022-12-08 | $130.84 | $153.12 | 574,400 | — | — |
| 2022-12-07 | $131.05 | $153.37 | 358,000 | — | — |
| 2022-12-06 | $135.01 | $158.00 | 570,900 | — | — |
| 2022-12-05 | $134.90 | $156.97 | 460,100 | — | — |
| 2022-12-02 | $138.55 | $161.22 | 515,200 | — | — |
| 2022-12-01 | $140.79 | $163.83 | 1,063,800 | — | — |
| 2022-11-30 | $144.24 | $167.84 | 805,100 | — | — |
| 2022-11-29 | $140.15 | $163.08 | 524,400 | — | — |
| 2022-11-28 | $140.05 | $162.97 | 411,600 | — | — |
| 2022-11-25 | $143.80 | $167.33 | 157,800 | — | — |
| 2022-11-23 | $143.47 | $166.95 | 325,500 | — | — |
| 2022-11-22 | $144.76 | $168.45 | 344,600 | — | — |
| 2022-11-21 | $143.48 | $166.96 | 404,200 | — | — |
| 2022-11-18 | $145.64 | $169.47 | 395,800 | — | — |
| 2022-11-17 | $142.80 | $166.17 | 435,200 | — | — |
| 2022-11-16 | $141.39 | $164.53 | 515,300 | — | — |
| 2022-11-15 | $148.26 | $172.52 | 481,000 | — | — |
| 2022-11-14 | $146.57 | $170.55 | 416,200 | — | — |
| 2022-11-11 | $150.07 | $174.63 | 529,300 | — | — |
| 2022-11-10 | $143.97 | $167.53 | 464,500 | — | — |
| 2022-11-09 | $135.84 | $158.07 | 475,800 | — | — |
| 2022-11-08 | $135.40 | $157.56 | 421,100 | — | — |
| 2022-11-07 | $135.26 | $157.39 | 558,300 | — | — |
| 2022-11-04 | $136.52 | $158.86 | 536,900 | — | — |
| 2022-11-03 | $128.58 | $149.62 | 534,200 | — | — |
| 2022-11-02 | $128.81 | $149.89 | 913,500 | — | — |
| 2022-11-01 | $133.56 | $155.41 | 1,221,000 | — | — |
| 2022-10-31 | $138.71 | $161.41 | 754,400 | — | — |
| 2022-10-28 | $138.52 | $161.19 | 302,500 | — | — |
| 2022-10-27 | $135.84 | $158.07 | 451,100 | — | — |
| 2022-10-26 | $135.05 | $157.15 | 353,000 | — | — |
| 2022-10-25 | $136.19 | $158.47 | 532,900 | — | — |
| 2022-10-24 | $132.03 | $153.63 | 694,800 | — | — |
| 2022-10-21 | $129.07 | $150.19 | 471,700 | — | — |
| 2022-10-20 | $123.58 | $143.80 | 574,400 | — | — |
| 2022-10-19 | $126.82 | $147.57 | 396,200 | — | — |
| 2022-10-18 | $128.16 | $149.13 | 480,300 | — | — |
| 2022-10-17 | $127.61 | $148.49 | 736,400 | — | — |
| 2022-10-14 | $122.00 | $141.96 | 572,800 | — | — |
| 2022-10-13 | $122.50 | $142.54 | 1,012,800 | — | — |
| 2022-10-12 | $120.63 | $140.37 | 429,600 | — | — |
| 2022-10-11 | $122.04 | $142.01 | 682,000 | — | — |
| 2022-10-10 | $122.38 | $142.40 | 417,600 | — | — |
| 2022-10-07 | $124.67 | $145.07 | 420,200 | — | — |
| 2022-10-06 | $129.34 | $150.50 | 587,800 | — | — |
| 2022-10-05 | $128.15 | $149.12 | 451,200 | — | — |
| 2022-10-04 | $129.88 | $151.13 | 1,252,800 | — | — |
| 2022-10-03 | $123.13 | $143.28 | 635,200 | — | — |
| 2022-09-30 | $119.69 | $139.27 | 566,900 | — | — |
| 2022-09-29 | $122.15 | $142.14 | 1,223,500 | — | — |
| 2022-09-28 | $128.00 | $148.94 | 549,500 | — | — |
| 2022-09-27 | $126.05 | $146.68 | 1,747,700 | — | — |
| 2022-09-26 | $124.35 | $144.70 | 727,400 | — | — |
| 2022-09-23 | $123.26 | $143.43 | 584,400 | — | — |
| 2022-09-22 | $127.36 | $148.20 | 566,300 | — | — |
| 2022-09-21 | $127.69 | $148.58 | 603,200 | — | — |
| 2022-09-20 | $133.25 | $155.05 | 596,300 | — | — |
| 2022-09-19 | $138.80 | $161.51 | 425,900 | — | — |
| 2022-09-16 | $136.33 | $158.64 | 837,800 | — | — |
| 2022-09-15 | $137.94 | $160.51 | 633,800 | — | — |
| 2022-09-14 | $137.86 | $160.42 | 727,500 | — | — |
| 2022-09-13 | $139.44 | $162.26 | 610,900 | — | — |
| 2022-09-12 | $144.52 | $168.17 | 547,800 | — | — |
| 2022-09-09 | $140.69 | $163.71 | 385,100 | — | — |
| 2022-09-08 | $137.48 | $159.98 | 362,300 | — | — |
| 2022-09-07 | $138.40 | $161.05 | 361,900 | — | — |
| 2022-09-06 | $133.63 | $155.50 | 352,300 | — | — |
| 2022-09-02 | $136.56 | $158.90 | 472,300 | — | — |
| 2022-09-01 | $138.77 | $161.48 | 557,600 | — | — |
| 2022-08-31 | $138.64 | $161.33 | 948,100 | — | — |
| 2022-08-30 | $140.15 | $162.19 | 332,500 | — | — |
| 2022-08-29 | $140.36 | $162.43 | 294,500 | — | — |
| 2022-08-26 | $139.22 | $161.11 | 398,000 | — | — |
| 2022-08-25 | $145.07 | $167.88 | 349,200 | — | — |
| 2022-08-24 | $139.78 | $161.76 | 318,000 | — | — |
| 2022-08-23 | $138.07 | $159.78 | 456,800 | — | — |
| 2022-08-22 | $136.26 | $157.68 | 724,700 | — | — |
| 2022-08-19 | $145.17 | $168.00 | 334,000 | — | — |
| 2022-08-18 | $148.65 | $172.02 | 312,400 | — | — |
| 2022-08-17 | $146.19 | $169.18 | 490,200 | — | — |
| 2022-08-16 | $151.10 | $174.86 | 466,600 | — | — |
| 2022-08-15 | $151.18 | $174.95 | 279,100 | — | — |
| 2022-08-12 | $152.91 | $176.95 | 384,700 | — | — |
| 2022-08-11 | $151.26 | $175.04 | 455,800 | — | — |
| 2022-08-10 | $147.58 | $170.78 | 795,300 | — | — |
| 2022-08-09 | $143.01 | $165.50 | 545,400 | — | — |
| 2022-08-08 | $147.51 | $170.70 | 1,078,900 | — | — |
| 2022-08-05 | $143.00 | $165.48 | 915,800 | — | — |
| 2022-08-04 | $148.00 | $171.27 | 1,043,700 | — | — |
| 2022-08-03 | $156.23 | $180.79 | 491,700 | — | — |
| 2022-08-02 | $155.21 | $179.61 | 874,700 | — | — |
| 2022-08-01 | $151.36 | $175.16 | 597,800 | — | — |
| 2022-07-29 | $151.14 | $174.90 | 554,900 | — | — |
| 2022-07-28 | $150.02 | $173.61 | 468,200 | — | — |
| 2022-07-27 | $144.93 | $167.72 | 538,600 | — | — |
| 2022-07-26 | $140.90 | $163.05 | 284,900 | — | — |
| 2022-07-25 | $142.82 | $165.28 | 354,200 | — | — |
| 2022-07-22 | $141.17 | $163.37 | 518,300 | — | — |
| 2022-07-21 | $142.92 | $165.39 | 833,300 | — | — |
| 2022-07-20 | $139.99 | $162.00 | 390,400 | — | — |
| 2022-07-19 | $138.67 | $160.47 | 772,600 | — | — |
| 2022-07-18 | $129.56 | $149.93 | 334,200 | — | — |
| 2022-07-15 | $129.26 | $149.58 | 744,600 | — | — |
| 2022-07-14 | $125.41 | $145.13 | 946,500 | — | — |
| 2022-07-13 | $128.58 | $148.80 | 789,600 | — | — |
| 2022-07-12 | $130.79 | $151.35 | 678,000 | — | — |
| 2022-07-11 | $125.42 | $145.14 | 841,400 | — | — |
| 2022-07-08 | $128.20 | $148.36 | 612,300 | — | — |
| 2022-07-07 | $130.55 | $151.08 | 566,300 | — | — |
| 2022-07-06 | $124.48 | $144.05 | 791,400 | — | — |
| 2022-07-05 | $126.66 | $146.58 | 672,900 | — | — |
| 2022-07-01 | $126.74 | $146.67 | 504,300 | — | — |
| 2022-06-30 | $125.89 | $145.68 | 685,700 | — | — |
| 2022-06-29 | $130.46 | $150.97 | 448,700 | — | — |
| 2022-06-28 | $134.75 | $155.94 | 547,200 | — | — |
| 2022-06-27 | $133.99 | $155.06 | 442,700 | — | — |
| 2022-06-24 | $134.21 | $155.31 | 560,600 | — | — |
| 2022-06-23 | $128.88 | $149.14 | 535,600 | — | — |
| 2022-06-22 | $130.40 | $150.90 | 449,500 | — | — |
| 2022-06-21 | $128.45 | $148.65 | 404,800 | — | — |
| 2022-06-17 | $122.00 | $141.18 | 940,500 | — | — |
| 2022-06-16 | $120.14 | $139.03 | 540,200 | — | — |
| 2022-06-15 | $131.97 | $152.72 | 747,800 | — | — |
| 2022-06-14 | $126.34 | $146.20 | 382,400 | — | — |
| 2022-06-13 | $127.11 | $147.10 | 485,900 | — | — |
| 2022-06-10 | $133.66 | $154.68 | 403,200 | — | — |
| 2022-06-09 | $140.87 | $163.02 | 547,400 | — | — |
| 2022-06-08 | $143.20 | $164.82 | 656,400 | — | — |
| 2022-06-07 | $142.25 | $163.73 | 511,500 | — | — |
| 2022-06-06 | $140.81 | $162.07 | 364,500 | — | — |
| 2022-06-03 | $138.28 | $159.16 | 399,200 | — | — |
| 2022-06-02 | $141.38 | $162.73 | 358,400 | — | — |
| 2022-06-01 | $139.39 | $160.44 | 589,400 | — | — |
| 2022-05-31 | $140.96 | $162.25 | 1,450,500 | — | — |
| 2022-05-27 | $136.56 | $157.18 | 356,800 | — | — |
| 2022-05-26 | $134.84 | $155.20 | 589,000 | — | — |
| 2022-05-25 | $129.66 | $149.24 | 556,600 | — | — |
| 2022-05-24 | $127.92 | $147.24 | 475,400 | — | — |
| 2022-05-23 | $132.63 | $152.66 | 374,100 | — | — |
| 2022-05-20 | $132.76 | $152.81 | 539,100 | — | — |
| 2022-05-19 | $133.42 | $153.57 | 497,400 | — | — |
| 2022-05-18 | $130.03 | $149.67 | 391,100 | — | — |
| 2022-05-17 | $134.66 | $155.00 | 361,800 | — | — |
| 2022-05-16 | $128.05 | $147.39 | 525,300 | — | — |
| 2022-05-13 | $132.64 | $152.67 | 493,600 | — | — |
| 2022-05-12 | $126.18 | $145.23 | 725,000 | — | — |
| 2022-05-11 | $124.33 | $143.11 | 522,500 | — | — |
| 2022-05-10 | $128.92 | $148.39 | 535,000 | — | — |
| 2022-05-09 | $128.00 | $147.33 | 506,500 | — | — |
| 2022-05-06 | $130.98 | $150.76 | 564,700 | — | — |
| 2022-05-05 | $130.80 | $150.55 | 498,700 | — | — |
| 2022-05-04 | $137.34 | $158.08 | 442,800 | — | — |
| 2022-05-03 | $134.40 | $154.70 | 930,300 | — | — |
| 2022-05-02 | $129.84 | $149.45 | 617,300 | — | — |
| 2022-04-29 | $127.94 | $147.26 | 480,200 | — | — |
| 2022-04-28 | $130.33 | $150.01 | 391,000 | — | — |
| 2022-04-27 | $126.10 | $145.14 | 404,700 | — | — |
| 2022-04-26 | $124.95 | $143.82 | 422,200 | — | — |
| 2022-04-25 | $129.48 | $149.03 | 399,700 | — | — |
| 2022-04-22 | $129.72 | $149.31 | 360,700 | — | — |
| 2022-04-21 | $134.08 | $154.33 | 366,300 | — | — |
| 2022-04-20 | $134.05 | $154.29 | 403,900 | — | — |
| 2022-04-19 | $132.18 | $152.14 | 473,100 | — | — |
| 2022-04-18 | $129.10 | $148.60 | 364,700 | — | — |
| 2022-04-14 | $128.12 | $147.47 | 545,400 | — | — |
| 2022-04-13 | $128.36 | $147.74 | 494,100 | — | — |
| 2022-04-12 | $129.98 | $149.61 | 802,500 | — | — |
| 2022-04-11 | $129.99 | $149.62 | 775,500 | — | — |
| 2022-04-08 | $127.73 | $147.02 | 440,700 | — | — |
| 2022-04-07 | $126.01 | $145.04 | 929,300 | — | — |
| 2022-04-06 | $130.85 | $150.61 | 572,800 | — | — |
| 2022-04-05 | $133.43 | $153.58 | 662,000 | — | — |
| 2022-04-04 | $142.54 | $164.07 | 264,700 | — | — |
| 2022-04-01 | $142.40 | $163.90 | 527,600 | — | — |
| 2022-03-31 | $142.59 | $164.12 | 403,600 | — | — |
| 2022-03-30 | $145.63 | $167.62 | 425,900 | — | — |
| 2022-03-29 | $149.84 | $172.47 | 611,000 | — | — |
| 2022-03-28 | $142.85 | $164.42 | 488,700 | — | — |
| 2022-03-25 | $143.35 | $165.00 | 688,300 | — | — |
| 2022-03-24 | $142.76 | $164.32 | 339,800 | — | — |
| 2022-03-23 | $139.74 | $160.84 | 591,800 | — | — |
| 2022-03-22 | $141.77 | $163.18 | 575,700 | — | — |
| 2022-03-21 | $143.06 | $164.66 | 434,900 | — | — |
| 2022-03-18 | $144.30 | $166.09 | 1,282,700 | — | — |
| 2022-03-17 | $146.77 | $168.93 | 454,300 | — | — |
| 2022-03-16 | $147.90 | $170.23 | 631,700 | — | — |
| 2022-03-15 | $138.12 | $158.98 | 573,000 | — | — |
| 2022-03-14 | $136.48 | $157.09 | 727,300 | — | — |
| 2022-03-11 | $135.80 | $156.31 | 365,100 | — | — |
| 2022-03-10 | $138.17 | $159.04 | 584,300 | — | — |
| 2022-03-09 | $141.25 | $161.69 | 904,800 | — | — |
| 2022-03-08 | $133.37 | $152.67 | 768,000 | — | — |
| 2022-03-07 | $129.13 | $147.82 | 1,050,500 | — | — |
| 2022-03-04 | $143.16 | $163.88 | 870,000 | — | — |
| 2022-03-03 | $151.03 | $172.89 | 758,000 | — | — |
| 2022-03-02 | $152.77 | $174.88 | 543,300 | — | — |
| 2022-03-01 | $143.99 | $164.83 | 1,147,200 | — | — |
| 2022-02-28 | $157.34 | $180.11 | 882,600 | — | — |
| 2022-02-25 | $166.88 | $191.03 | 330,400 | — | — |
| 2022-02-24 | $162.40 | $185.91 | 482,900 | — | — |
| 2022-02-23 | $163.82 | $187.53 | 410,300 | — | — |
| 2022-02-22 | $164.34 | $188.13 | 450,700 | — | — |
| 2022-02-18 | $171.77 | $196.63 | 376,200 | — | — |
| 2022-02-17 | $172.40 | $197.35 | 435,600 | — | — |
| 2022-02-16 | $175.56 | $200.97 | 332,300 | — | — |
| 2022-02-15 | $175.17 | $200.52 | 549,400 | — | — |
| 2022-02-14 | $167.24 | $191.45 | 989,000 | — | — |
| 2022-02-11 | $160.39 | $183.60 | 908,400 | — | — |
| 2022-02-10 | $166.52 | $190.62 | 496,200 | — | — |
| 2022-02-09 | $172.58 | $197.56 | 810,000 | — | — |
| 2022-02-08 | $171.59 | $196.43 | 1,038,900 | — | — |
| 2022-02-07 | $170.51 | $195.19 | 1,210,900 | — | — |
| 2022-02-04 | $167.63 | $191.89 | 530,300 | — | — |
| 2022-02-03 | $166.52 | $190.62 | 338,800 | — | — |
| 2022-02-02 | $171.98 | $196.87 | 464,300 | — | — |
| 2022-02-01 | $170.72 | $195.43 | 513,800 | — | — |
| 2022-01-31 | $167.32 | $191.54 | 451,200 | — | — |
| 2022-01-28 | $163.75 | $187.45 | 362,300 | — | — |
| 2022-01-27 | $167.30 | $191.51 | 632,800 | — | — |
| 2022-01-26 | $171.25 | $196.04 | 379,600 | — | — |
| 2022-01-25 | $171.00 | $195.75 | 606,300 | — | — |
| 2022-01-24 | $173.67 | $198.81 | 465,900 | — | — |
| 2022-01-21 | $170.58 | $195.27 | 428,700 | — | — |
| 2022-01-20 | $171.34 | $196.14 | 465,700 | — | — |
| 2022-01-19 | $178.84 | $204.72 | 446,700 | — | — |
| 2022-01-18 | $187.78 | $214.96 | 399,500 | — | — |
| 2022-01-14 | $191.05 | $218.70 | 300,300 | — | — |
| 2022-01-13 | $190.71 | $218.31 | 458,700 | — | — |
| 2022-01-12 | $185.53 | $212.38 | 652,900 | — | — |
| 2022-01-11 | $187.01 | $214.08 | 653,700 | — | — |
| 2022-01-10 | $186.15 | $213.09 | 529,200 | — | — |
| 2022-01-07 | $187.20 | $214.29 | 577,200 | — | — |
| 2022-01-06 | $190.69 | $218.29 | 445,400 | — | — |
| 2022-01-05 | $188.47 | $215.75 | 511,000 | — | — |
| 2022-01-04 | $192.81 | $220.72 | 404,000 | — | — |
| 2022-01-03 | $185.23 | $212.04 | 234,600 | — | — |