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
- 1998-04-23 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 | $121.40 | $121.40 | 200,200 | — | — |
| 2022-12-29 | $121.65 | $121.65 | 136,100 | — | — |
| 2022-12-28 | $118.04 | $118.04 | 106,500 | — | — |
| 2022-12-27 | $120.10 | $120.10 | 122,200 | — | — |
| 2022-12-23 | $119.95 | $119.95 | 133,500 | — | — |
| 2022-12-22 | $119.47 | $119.47 | 260,300 | — | — |
| 2022-12-21 | $122.31 | $122.31 | 295,100 | — | — |
| 2022-12-20 | $120.29 | $120.29 | 215,900 | — | — |
| 2022-12-19 | $118.94 | $118.94 | 276,900 | — | — |
| 2022-12-16 | $119.04 | $119.04 | 806,800 | — | — |
| 2022-12-15 | $119.64 | $119.64 | 251,400 | — | — |
| 2022-12-14 | $123.60 | $123.60 | 284,500 | — | — |
| 2022-12-13 | $123.30 | $123.30 | 268,100 | — | — |
| 2022-12-12 | $120.06 | $120.06 | 370,800 | — | — |
| 2022-12-09 | $119.43 | $119.43 | 196,000 | — | — |
| 2022-12-08 | $120.39 | $120.39 | 209,400 | — | — |
| 2022-12-07 | $118.06 | $118.06 | 236,200 | — | — |
| 2022-12-06 | $117.01 | $117.01 | 316,400 | — | — |
| 2022-12-05 | $121.43 | $121.43 | 219,300 | — | — |
| 2022-12-02 | $126.46 | $126.46 | 207,300 | — | — |
| 2022-12-01 | $127.04 | $127.04 | 196,100 | — | — |
| 2022-11-30 | $125.94 | $125.94 | 293,400 | — | — |
| 2022-11-29 | $119.50 | $119.50 | 149,700 | — | — |
| 2022-11-28 | $121.25 | $121.25 | 183,500 | — | — |
| 2022-11-25 | $123.77 | $123.77 | 115,400 | — | — |
| 2022-11-23 | $123.75 | $123.75 | 131,600 | — | — |
| 2022-11-22 | $122.69 | $122.69 | 171,700 | — | — |
| 2022-11-21 | $120.25 | $120.25 | 187,000 | — | — |
| 2022-11-18 | $121.54 | $121.54 | 181,000 | — | — |
| 2022-11-17 | $120.81 | $120.81 | 193,800 | — | — |
| 2022-11-16 | $124.27 | $124.27 | 231,700 | — | — |
| 2022-11-15 | $128.27 | $128.27 | 357,100 | — | — |
| 2022-11-14 | $123.42 | $123.42 | 290,000 | — | — |
| 2022-11-11 | $124.04 | $124.04 | 340,400 | — | — |
| 2022-11-10 | $120.95 | $120.95 | 644,000 | — | — |
| 2022-11-09 | $108.50 | $108.50 | 369,100 | — | — |
| 2022-11-08 | $110.85 | $110.85 | 354,900 | — | — |
| 2022-11-07 | $111.18 | $111.18 | 406,800 | — | — |
| 2022-11-04 | $109.34 | $109.34 | 298,600 | — | — |
| 2022-11-03 | $110.13 | $110.13 | 289,000 | — | — |
| 2022-11-02 | $112.83 | $112.83 | 359,400 | — | — |
| 2022-11-01 | $117.58 | $117.58 | 330,400 | — | — |
| 2022-10-31 | $121.67 | $121.67 | 351,600 | — | — |
| 2022-10-28 | $120.31 | $120.31 | 430,500 | — | — |
| 2022-10-27 | $118.83 | $118.83 | 649,000 | — | — |
| 2022-10-26 | $118.34 | $118.34 | 1,352,200 | — | — |
| 2022-10-25 | $133.59 | $133.59 | 435,300 | — | — |
| 2022-10-24 | $128.50 | $128.50 | 497,900 | — | — |
| 2022-10-21 | $127.53 | $127.53 | 381,000 | — | — |
| 2022-10-20 | $125.47 | $125.47 | 298,500 | — | — |
| 2022-10-19 | $126.96 | $126.96 | 286,900 | — | — |
| 2022-10-18 | $131.37 | $131.37 | 323,200 | — | — |
| 2022-10-17 | $127.50 | $127.50 | 343,100 | — | — |
| 2022-10-14 | $122.21 | $122.21 | 491,200 | — | — |
| 2022-10-13 | $127.63 | $127.63 | 495,400 | — | — |
| 2022-10-12 | $127.64 | $127.64 | 258,300 | — | — |
| 2022-10-11 | $129.32 | $129.32 | 307,400 | — | — |
| 2022-10-10 | $132.59 | $132.59 | 172,000 | — | — |
| 2022-10-07 | $135.43 | $135.43 | 224,700 | — | — |
| 2022-10-06 | $140.49 | $140.49 | 300,400 | — | — |
| 2022-10-05 | $138.17 | $138.17 | 281,900 | — | — |
| 2022-10-04 | $137.67 | $137.67 | 549,900 | — | — |
| 2022-10-03 | $135.59 | $135.59 | 337,000 | — | — |
| 2022-09-30 | $133.03 | $133.03 | 370,600 | — | — |
| 2022-09-29 | $134.23 | $134.23 | 308,500 | — | — |
| 2022-09-28 | $134.23 | $134.23 | 396,100 | — | — |
| 2022-09-27 | $131.20 | $131.20 | 278,100 | — | — |
| 2022-09-26 | $130.55 | $130.55 | 337,600 | — | — |
| 2022-09-23 | $129.63 | $129.63 | 326,800 | — | — |
| 2022-09-22 | $131.33 | $131.33 | 240,300 | — | — |
| 2022-09-21 | $133.53 | $133.53 | 262,300 | — | — |
| 2022-09-20 | $135.32 | $135.32 | 314,200 | — | — |
| 2022-09-19 | $137.50 | $137.50 | 259,000 | — | — |
| 2022-09-16 | $137.74 | $137.74 | 898,900 | — | — |
| 2022-09-15 | $140.10 | $140.10 | 321,000 | — | — |
| 2022-09-14 | $141.51 | $141.51 | 304,100 | — | — |
| 2022-09-13 | $140.77 | $140.77 | 276,900 | — | — |
| 2022-09-12 | $146.47 | $146.47 | 267,100 | — | — |
| 2022-09-09 | $145.31 | $145.31 | 337,500 | — | — |
| 2022-09-08 | $141.28 | $141.28 | 193,700 | — | — |
| 2022-09-07 | $139.51 | $139.51 | 256,100 | — | — |
| 2022-09-06 | $137.04 | $137.04 | 290,500 | — | — |
| 2022-09-02 | $136.88 | $136.88 | 261,400 | — | — |
| 2022-09-01 | $140.09 | $140.09 | 231,400 | — | — |
| 2022-08-31 | $141.26 | $141.26 | 216,600 | — | — |
| 2022-08-30 | $141.43 | $141.43 | 203,100 | — | — |
| 2022-08-29 | $140.81 | $140.81 | 146,700 | — | — |
| 2022-08-26 | $142.45 | $142.45 | 183,100 | — | — |
| 2022-08-25 | $148.35 | $148.35 | 183,900 | — | — |
| 2022-08-24 | $145.68 | $145.68 | 170,400 | — | — |
| 2022-08-23 | $144.48 | $144.48 | 201,100 | — | — |
| 2022-08-22 | $146.01 | $146.01 | 245,100 | — | — |
| 2022-08-19 | $148.93 | $148.93 | 281,100 | — | — |
| 2022-08-18 | $152.04 | $152.04 | 314,200 | — | — |
| 2022-08-17 | $154.01 | $154.01 | 433,700 | — | — |
| 2022-08-16 | $155.00 | $155.00 | 399,500 | — | — |
| 2022-08-15 | $153.61 | $153.61 | 251,400 | — | — |
| 2022-08-12 | $149.99 | $149.99 | 222,900 | — | — |
| 2022-08-11 | $147.94 | $147.94 | 275,800 | — | — |
| 2022-08-10 | $148.31 | $148.31 | 348,900 | — | — |
| 2022-08-09 | $145.02 | $145.02 | 258,300 | — | — |
| 2022-08-08 | $146.10 | $146.10 | 245,900 | — | — |
| 2022-08-05 | $145.00 | $145.00 | 250,100 | — | — |
| 2022-08-04 | $143.64 | $143.64 | 367,200 | — | — |
| 2022-08-03 | $144.97 | $144.97 | 360,600 | — | — |
| 2022-08-02 | $139.35 | $139.35 | 324,000 | — | — |
| 2022-08-01 | $140.16 | $140.16 | 266,900 | — | — |
| 2022-07-29 | $140.67 | $140.67 | 284,700 | — | — |
| 2022-07-28 | $139.06 | $139.06 | 599,300 | — | — |
| 2022-07-27 | $137.44 | $137.44 | 993,000 | — | — |
| 2022-07-26 | $116.62 | $116.62 | 471,700 | — | — |
| 2022-07-25 | $118.96 | $118.96 | 292,100 | — | — |
| 2022-07-22 | $118.73 | $118.73 | 239,600 | — | — |
| 2022-07-21 | $120.72 | $120.72 | 247,600 | — | — |
| 2022-07-20 | $118.94 | $118.94 | 303,700 | — | — |
| 2022-07-19 | $114.75 | $114.75 | 524,500 | — | — |
| 2022-07-18 | $112.90 | $112.90 | 269,400 | — | — |
| 2022-07-15 | $112.29 | $112.29 | 220,400 | — | — |
| 2022-07-14 | $108.95 | $108.95 | 576,200 | — | — |
| 2022-07-13 | $111.92 | $111.92 | 470,700 | — | — |
| 2022-07-12 | $115.50 | $115.50 | 509,700 | — | — |
| 2022-07-11 | $122.05 | $122.05 | 131,500 | — | — |
| 2022-07-08 | $123.69 | $123.69 | 162,200 | — | — |
| 2022-07-07 | $124.21 | $124.21 | 178,000 | — | — |
| 2022-07-06 | $121.56 | $121.56 | 307,000 | — | — |
| 2022-07-05 | $120.66 | $120.66 | 294,700 | — | — |
| 2022-07-01 | $117.23 | $117.23 | 258,100 | — | — |
| 2022-06-30 | $114.60 | $114.60 | 374,900 | — | — |
| 2022-06-29 | $117.04 | $117.04 | 208,500 | — | — |
| 2022-06-28 | $115.77 | $115.77 | 187,500 | — | — |
| 2022-06-27 | $118.73 | $118.73 | 187,700 | — | — |
| 2022-06-24 | $120.32 | $120.32 | 411,200 | — | — |
| 2022-06-23 | $115.27 | $115.27 | 215,700 | — | — |
| 2022-06-22 | $110.82 | $110.82 | 262,600 | — | — |
| 2022-06-21 | $111.35 | $111.35 | 239,300 | — | — |
| 2022-06-17 | $111.27 | $111.27 | 654,100 | — | — |
| 2022-06-16 | $108.72 | $108.72 | 422,200 | — | — |
| 2022-06-15 | $113.62 | $113.62 | 469,700 | — | — |
| 2022-06-14 | $110.62 | $110.62 | 428,100 | — | — |
| 2022-06-13 | $110.88 | $110.88 | 459,400 | — | — |
| 2022-06-10 | $118.50 | $118.50 | 253,100 | — | — |
| 2022-06-09 | $123.47 | $123.47 | 170,000 | — | — |
| 2022-06-08 | $126.81 | $126.81 | 227,800 | — | — |
| 2022-06-07 | $128.60 | $128.60 | 219,600 | — | — |
| 2022-06-06 | $125.31 | $125.31 | 250,700 | — | — |
| 2022-06-03 | $125.52 | $125.52 | 296,000 | — | — |
| 2022-06-02 | $128.62 | $128.62 | 316,900 | — | — |
| 2022-06-01 | $121.70 | $121.70 | 242,200 | — | — |
| 2022-05-31 | $120.93 | $120.93 | 355,200 | — | — |
| 2022-05-27 | $122.58 | $122.58 | 321,100 | — | — |
| 2022-05-26 | $119.11 | $119.11 | 172,700 | — | — |
| 2022-05-25 | $116.19 | $116.19 | 208,500 | — | — |
| 2022-05-24 | $114.37 | $114.37 | 178,500 | — | — |
| 2022-05-23 | $118.05 | $118.05 | 287,100 | — | — |
| 2022-05-20 | $117.66 | $117.66 | 242,800 | — | — |
| 2022-05-19 | $116.81 | $116.81 | 422,000 | — | — |
| 2022-05-18 | $112.66 | $112.66 | 481,900 | — | — |
| 2022-05-17 | $120.78 | $120.78 | 279,500 | — | — |
| 2022-05-16 | $117.94 | $117.94 | 259,600 | — | — |
| 2022-05-13 | $121.78 | $121.78 | 381,700 | — | — |
| 2022-05-12 | $115.45 | $115.45 | 450,300 | — | — |
| 2022-05-11 | $113.47 | $113.47 | 400,900 | — | — |
| 2022-05-10 | $117.83 | $117.83 | 368,900 | — | — |
| 2022-05-09 | $118.02 | $118.02 | 323,000 | — | — |
| 2022-05-06 | $123.84 | $123.84 | 537,000 | — | — |
| 2022-05-05 | $126.00 | $126.00 | 449,800 | — | — |
| 2022-05-04 | $132.43 | $132.43 | 363,100 | — | — |
| 2022-05-03 | $128.48 | $128.48 | 334,700 | — | — |
| 2022-05-02 | $131.35 | $131.35 | 349,700 | — | — |
| 2022-04-29 | $130.55 | $130.55 | 341,000 | — | — |
| 2022-04-28 | $132.41 | $132.41 | 370,800 | — | — |
| 2022-04-27 | $129.50 | $129.50 | 601,400 | — | — |
| 2022-04-26 | $129.50 | $129.50 | 371,000 | — | — |
| 2022-04-25 | $134.75 | $134.75 | 251,500 | — | — |
| 2022-04-22 | $132.03 | $132.03 | 319,000 | — | — |
| 2022-04-21 | $138.48 | $138.48 | 182,300 | — | — |
| 2022-04-20 | $142.18 | $142.18 | 240,200 | — | — |
| 2022-04-19 | $141.53 | $141.53 | 292,500 | — | — |
| 2022-04-18 | $137.39 | $137.39 | 314,300 | — | — |
| 2022-04-14 | $136.60 | $136.60 | 281,600 | — | — |
| 2022-04-13 | $136.03 | $136.03 | 187,200 | — | — |
| 2022-04-12 | $133.15 | $133.15 | 210,500 | — | — |
| 2022-04-11 | $132.38 | $132.38 | 309,000 | — | — |
| 2022-04-08 | $134.22 | $134.22 | 284,000 | — | — |
| 2022-04-07 | $137.02 | $137.02 | 501,500 | — | — |
| 2022-04-06 | $137.49 | $137.49 | 259,200 | — | — |
| 2022-04-05 | $139.16 | $139.16 | 245,000 | — | — |
| 2022-04-04 | $141.97 | $141.97 | 245,000 | — | — |
| 2022-04-01 | $140.12 | $140.12 | 418,000 | — | — |
| 2022-03-31 | $138.71 | $138.71 | 252,700 | — | — |
| 2022-03-30 | $142.05 | $142.05 | 242,800 | — | — |
| 2022-03-29 | $144.04 | $144.04 | 246,100 | — | — |
| 2022-03-28 | $139.39 | $139.39 | 265,800 | — | — |
| 2022-03-25 | $137.15 | $137.15 | 316,600 | — | — |
| 2022-03-24 | $140.78 | $140.78 | 186,000 | — | — |
| 2022-03-23 | $140.43 | $140.43 | 266,000 | — | — |
| 2022-03-22 | $145.29 | $145.29 | 354,900 | — | — |
| 2022-03-21 | $138.13 | $138.13 | 259,600 | — | — |
| 2022-03-18 | $140.51 | $140.51 | 414,300 | — | — |
| 2022-03-17 | $136.17 | $136.17 | 348,300 | — | — |
| 2022-03-16 | $135.48 | $135.48 | 301,400 | — | — |
| 2022-03-15 | $129.70 | $129.70 | 256,100 | — | — |
| 2022-03-14 | $127.80 | $127.80 | 250,200 | — | — |
| 2022-03-11 | $130.70 | $130.70 | 247,200 | — | — |
| 2022-03-10 | $131.75 | $131.75 | 280,200 | — | — |
| 2022-03-09 | $134.39 | $134.39 | 391,300 | — | — |
| 2022-03-08 | $126.55 | $126.55 | 461,500 | — | — |
| 2022-03-07 | $126.69 | $126.69 | 424,300 | — | — |
| 2022-03-04 | $130.77 | $130.77 | 233,800 | — | — |
| 2022-03-03 | $133.59 | $133.59 | 264,600 | — | — |
| 2022-03-02 | $136.40 | $136.40 | 456,900 | — | — |
| 2022-03-01 | $132.93 | $132.93 | 325,000 | — | — |
| 2022-02-28 | $133.68 | $133.68 | 356,100 | — | — |
| 2022-02-25 | $134.12 | $134.12 | 358,700 | — | — |
| 2022-02-24 | $134.01 | $134.01 | 489,100 | — | — |
| 2022-02-23 | $126.06 | $126.06 | 444,100 | — | — |
| 2022-02-22 | $126.64 | $126.64 | 514,300 | — | — |
| 2022-02-18 | $126.07 | $126.07 | 333,000 | — | — |
| 2022-02-17 | $128.75 | $128.75 | 427,200 | — | — |
| 2022-02-16 | $131.47 | $131.47 | 270,200 | — | — |
| 2022-02-15 | $132.10 | $132.10 | 306,100 | — | — |
| 2022-02-14 | $129.73 | $129.73 | 671,900 | — | — |
| 2022-02-11 | $130.43 | $130.43 | 620,500 | — | — |
| 2022-02-10 | $129.27 | $129.27 | 374,100 | — | — |
| 2022-02-09 | $133.66 | $133.66 | 341,300 | — | — |
| 2022-02-08 | $127.01 | $127.01 | 431,900 | — | — |
| 2022-02-07 | $125.34 | $125.34 | 434,100 | — | — |
| 2022-02-04 | $129.21 | $129.21 | 377,400 | — | — |
| 2022-02-03 | $126.20 | $126.20 | 778,200 | — | — |
| 2022-02-02 | $127.58 | $127.58 | 902,500 | — | — |
| 2022-02-01 | $134.17 | $134.17 | 628,800 | — | — |
| 2022-01-31 | $133.87 | $133.87 | 492,300 | — | — |
| 2022-01-28 | $129.08 | $129.08 | 285,900 | — | — |
| 2022-01-27 | $124.55 | $124.55 | 265,000 | — | — |
| 2022-01-26 | $124.31 | $124.31 | 288,700 | — | — |
| 2022-01-25 | $126.47 | $126.47 | 408,000 | — | — |
| 2022-01-24 | $131.56 | $131.56 | 315,100 | — | — |
| 2022-01-21 | $128.15 | $128.15 | 271,000 | — | — |
| 2022-01-20 | $130.17 | $130.17 | 201,600 | — | — |
| 2022-01-19 | $132.24 | $132.24 | 246,300 | — | — |
| 2022-01-18 | $131.70 | $131.70 | 511,500 | — | — |
| 2022-01-14 | $136.21 | $136.21 | 266,400 | — | — |
| 2022-01-13 | $138.55 | $138.55 | 246,100 | — | — |
| 2022-01-12 | $145.45 | $145.45 | 399,400 | — | — |
| 2022-01-11 | $143.89 | $143.89 | 222,400 | — | — |
| 2022-01-10 | $140.88 | $140.88 | 287,800 | — | — |
| 2022-01-07 | $139.42 | $139.42 | 279,100 | — | — |
| 2022-01-06 | $140.90 | $140.90 | 257,900 | — | — |
| 2022-01-05 | $141.49 | $141.49 | 442,100 | — | — |
| 2022-01-04 | $147.94 | $147.94 | 415,600 | — | — |
| 2022-01-03 | $152.63 | $152.63 | 278,400 | — | — |