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
- 2021-06-10 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 | $122.00 | $122.00 | 228,600 | — | — |
| 2022-12-29 | $120.94 | $120.94 | 548,100 | — | — |
| 2022-12-28 | $112.71 | $112.71 | 375,400 | — | — |
| 2022-12-27 | $112.09 | $112.09 | 303,900 | — | — |
| 2022-12-23 | $113.49 | $113.49 | 359,700 | — | — |
| 2022-12-22 | $113.90 | $113.90 | 690,700 | — | — |
| 2022-12-21 | $118.76 | $118.76 | 489,700 | — | — |
| 2022-12-20 | $115.91 | $115.91 | 629,200 | — | — |
| 2022-12-19 | $118.02 | $118.02 | 469,700 | — | — |
| 2022-12-16 | $122.64 | $122.64 | 432,400 | — | — |
| 2022-12-15 | $118.94 | $118.94 | 501,800 | — | — |
| 2022-12-14 | $122.54 | $122.54 | 637,300 | — | — |
| 2022-12-13 | $122.46 | $122.46 | 941,400 | — | — |
| 2022-12-12 | $114.35 | $114.35 | 810,400 | — | — |
| 2022-12-09 | $109.82 | $109.82 | 426,100 | — | — |
| 2022-12-08 | $108.59 | $108.59 | 452,700 | — | — |
| 2022-12-07 | $102.51 | $102.51 | 353,500 | — | — |
| 2022-12-06 | $98.98 | $98.98 | 310,800 | — | — |
| 2022-12-05 | $100.96 | $100.96 | 547,500 | — | — |
| 2022-12-02 | $108.07 | $108.07 | 240,200 | — | — |
| 2022-12-01 | $106.81 | $106.81 | 353,900 | — | — |
| 2022-11-30 | $107.50 | $107.50 | 561,600 | — | — |
| 2022-11-29 | $98.43 | $98.43 | 332,700 | — | — |
| 2022-11-28 | $97.91 | $97.91 | 407,400 | — | — |
| 2022-11-25 | $97.83 | $97.83 | 177,800 | — | — |
| 2022-11-23 | $99.48 | $99.48 | 396,000 | — | — |
| 2022-11-22 | $95.55 | $95.55 | 454,500 | — | — |
| 2022-11-21 | $93.36 | $93.36 | 519,300 | — | — |
| 2022-11-18 | $96.77 | $96.77 | 455,700 | — | — |
| 2022-11-17 | $100.27 | $100.27 | 579,200 | — | — |
| 2022-11-16 | $108.00 | $108.00 | 676,400 | — | — |
| 2022-11-15 | $107.81 | $107.81 | 847,200 | — | — |
| 2022-11-14 | $102.10 | $102.10 | 2,476,200 | — | — |
| 2022-11-11 | $95.19 | $95.19 | 1,461,300 | — | — |
| 2022-11-10 | $83.79 | $83.79 | 1,158,900 | — | — |
| 2022-11-09 | $76.46 | $76.46 | 1,154,900 | — | — |
| 2022-11-08 | $80.03 | $80.03 | 649,600 | — | — |
| 2022-11-07 | $77.81 | $77.81 | 986,400 | — | — |
| 2022-11-04 | $80.99 | $80.99 | 1,136,900 | — | — |
| 2022-11-03 | $93.24 | $93.24 | 566,200 | — | — |
| 2022-11-02 | $92.47 | $92.47 | 652,100 | — | — |
| 2022-11-01 | $103.35 | $103.35 | 236,000 | — | — |
| 2022-10-31 | $106.94 | $106.94 | 211,700 | — | — |
| 2022-10-28 | $107.38 | $107.38 | 353,500 | — | — |
| 2022-10-27 | $107.80 | $107.80 | 410,700 | — | — |
| 2022-10-26 | $105.52 | $105.52 | 486,400 | — | — |
| 2022-10-25 | $109.87 | $109.87 | 668,600 | — | — |
| 2022-10-24 | $98.16 | $98.16 | 312,300 | — | — |
| 2022-10-21 | $99.52 | $99.52 | 298,700 | — | — |
| 2022-10-20 | $97.14 | $97.14 | 338,000 | — | — |
| 2022-10-19 | $95.37 | $95.37 | 730,100 | — | — |
| 2022-10-18 | $100.84 | $100.84 | 1,041,600 | — | — |
| 2022-10-17 | $93.83 | $93.83 | 852,300 | — | — |
| 2022-10-14 | $91.49 | $91.49 | 581,900 | — | — |
| 2022-10-13 | $95.86 | $95.86 | 693,900 | — | — |
| 2022-10-12 | $94.06 | $94.06 | 447,400 | — | — |
| 2022-10-11 | $96.38 | $96.38 | 520,600 | — | — |
| 2022-10-10 | $96.97 | $96.97 | 955,700 | — | — |
| 2022-10-07 | $109.23 | $109.23 | 532,600 | — | — |
| 2022-10-06 | $114.77 | $114.77 | 570,900 | — | — |
| 2022-10-05 | $120.44 | $120.44 | 480,200 | — | — |
| 2022-10-04 | $120.21 | $120.21 | 773,900 | — | — |
| 2022-10-03 | $118.53 | $118.53 | 438,200 | — | — |
| 2022-09-30 | $113.34 | $113.34 | 923,400 | — | — |
| 2022-09-29 | $119.77 | $119.77 | 650,500 | — | — |
| 2022-09-28 | $129.60 | $129.60 | 427,100 | — | — |
| 2022-09-27 | $123.55 | $123.55 | 432,000 | — | — |
| 2022-09-26 | $118.92 | $118.92 | 481,100 | — | — |
| 2022-09-23 | $119.43 | $119.43 | 803,200 | — | — |
| 2022-09-22 | $122.77 | $122.77 | 538,900 | — | — |
| 2022-09-21 | $130.08 | $130.08 | 325,000 | — | — |
| 2022-09-20 | $130.58 | $130.58 | 339,300 | — | — |
| 2022-09-19 | $134.10 | $134.10 | 349,100 | — | — |
| 2022-09-16 | $133.27 | $133.27 | 424,400 | — | — |
| 2022-09-15 | $140.54 | $140.54 | 2,100,900 | — | — |
| 2022-09-14 | $134.59 | $134.59 | 412,100 | — | — |
| 2022-09-13 | $128.32 | $128.32 | 540,900 | — | — |
| 2022-09-12 | $140.35 | $140.35 | 834,100 | — | — |
| 2022-09-09 | $130.34 | $130.34 | 488,900 | — | — |
| 2022-09-08 | $128.70 | $128.70 | 703,000 | — | — |
| 2022-09-07 | $117.71 | $117.71 | 591,900 | — | — |
| 2022-09-06 | $109.80 | $109.80 | 258,800 | — | — |
| 2022-09-02 | $110.80 | $110.80 | 339,300 | — | — |
| 2022-09-01 | $110.21 | $110.21 | 800,600 | — | — |
| 2022-08-31 | $113.70 | $113.70 | 209,600 | — | — |
| 2022-08-30 | $115.13 | $115.13 | 363,700 | — | — |
| 2022-08-29 | $115.30 | $115.30 | 386,300 | — | — |
| 2022-08-26 | $117.91 | $117.91 | 389,500 | — | — |
| 2022-08-25 | $120.62 | $120.62 | 368,500 | — | — |
| 2022-08-24 | $120.57 | $120.57 | 858,200 | — | — |
| 2022-08-23 | $120.15 | $120.15 | 1,066,100 | — | — |
| 2022-08-22 | $123.41 | $123.41 | 841,100 | — | — |
| 2022-08-19 | $126.39 | $126.39 | 491,500 | — | — |
| 2022-08-18 | $134.04 | $134.04 | 1,009,000 | — | — |
| 2022-08-17 | $129.51 | $129.51 | 279,400 | — | — |
| 2022-08-16 | $130.77 | $130.77 | 729,400 | — | — |
| 2022-08-15 | $135.28 | $135.28 | 422,700 | — | — |
| 2022-08-12 | $137.10 | $137.10 | 521,100 | — | — |
| 2022-08-11 | $139.92 | $139.92 | 723,600 | — | — |
| 2022-08-10 | $141.22 | $141.22 | 1,256,100 | — | — |
| 2022-08-09 | $139.78 | $139.78 | 758,800 | — | — |
| 2022-08-08 | $150.53 | $150.53 | 2,131,300 | — | — |
| 2022-08-05 | $127.83 | $127.83 | 946,900 | — | — |
| 2022-08-04 | $121.71 | $121.71 | 378,700 | — | — |
| 2022-08-03 | $120.04 | $120.04 | 500,600 | — | — |
| 2022-08-02 | $111.19 | $111.19 | 302,200 | — | — |
| 2022-08-01 | $106.01 | $106.01 | 252,400 | — | — |
| 2022-07-29 | $102.73 | $102.73 | 179,300 | — | — |
| 2022-07-28 | $102.05 | $102.05 | 296,100 | — | — |
| 2022-07-27 | $100.18 | $100.18 | 351,100 | — | — |
| 2022-07-26 | $94.85 | $94.85 | 389,000 | — | — |
| 2022-07-25 | $99.58 | $99.58 | 196,800 | — | — |
| 2022-07-22 | $102.76 | $102.76 | 279,600 | — | — |
| 2022-07-21 | $109.37 | $109.37 | 435,100 | — | — |
| 2022-07-20 | $105.19 | $105.19 | 877,700 | — | — |
| 2022-07-19 | $90.45 | $90.45 | 1,244,800 | — | — |
| 2022-07-18 | $90.83 | $90.83 | 701,900 | — | — |
| 2022-07-15 | $92.31 | $92.31 | 567,300 | — | — |
| 2022-07-14 | $91.70 | $91.70 | 696,500 | — | — |
| 2022-07-13 | $98.59 | $98.59 | 323,500 | — | — |
| 2022-07-12 | $99.81 | $99.81 | 545,300 | — | — |
| 2022-07-11 | $107.69 | $107.69 | 468,600 | — | — |
| 2022-07-08 | $114.23 | $114.23 | 736,300 | — | — |
| 2022-07-07 | $113.54 | $113.54 | 595,600 | — | — |
| 2022-07-06 | $109.44 | $109.44 | 660,900 | — | — |
| 2022-07-05 | $118.90 | $118.90 | 504,000 | — | — |
| 2022-07-01 | $108.79 | $108.79 | 243,600 | — | — |
| 2022-06-30 | $103.16 | $103.16 | 362,300 | — | — |
| 2022-06-29 | $108.95 | $108.95 | 269,300 | — | — |
| 2022-06-28 | $110.17 | $110.17 | 371,000 | — | — |
| 2022-06-27 | $119.34 | $119.34 | 408,200 | — | — |
| 2022-06-24 | $122.36 | $122.36 | 340,900 | — | — |
| 2022-06-23 | $111.10 | $111.10 | 360,700 | — | — |
| 2022-06-22 | $103.93 | $103.93 | 319,100 | — | — |
| 2022-06-21 | $106.32 | $106.32 | 395,900 | — | — |
| 2022-06-17 | $97.60 | $97.60 | 492,200 | — | — |
| 2022-06-16 | $94.89 | $94.89 | 490,600 | — | — |
| 2022-06-15 | $104.04 | $104.04 | 630,900 | — | — |
| 2022-06-14 | $95.14 | $95.14 | 287,900 | — | — |
| 2022-06-13 | $92.89 | $92.89 | 786,100 | — | — |
| 2022-06-10 | $97.35 | $97.35 | 729,100 | — | — |
| 2022-06-09 | $110.79 | $110.79 | 272,400 | — | — |
| 2022-06-08 | $116.79 | $116.79 | 166,600 | — | — |
| 2022-06-07 | $115.88 | $115.88 | 338,500 | — | — |
| 2022-06-06 | $114.94 | $114.94 | 403,600 | — | — |
| 2022-06-03 | $116.09 | $116.09 | 512,100 | — | — |
| 2022-06-02 | $123.44 | $123.44 | 467,500 | — | — |
| 2022-06-01 | $110.83 | $110.83 | 388,400 | — | — |
| 2022-05-31 | $113.54 | $113.54 | 467,100 | — | — |
| 2022-05-27 | $115.01 | $115.01 | 459,900 | — | — |
| 2022-05-26 | $103.67 | $103.67 | 773,500 | — | — |
| 2022-05-25 | $104.94 | $104.94 | 540,200 | — | — |
| 2022-05-24 | $99.75 | $99.75 | 661,400 | — | — |
| 2022-05-23 | $111.56 | $111.56 | 447,500 | — | — |
| 2022-05-20 | $114.27 | $114.27 | 761,700 | — | — |
| 2022-05-19 | $112.79 | $112.79 | 993,500 | — | — |
| 2022-05-18 | $101.62 | $101.62 | 544,300 | — | — |
| 2022-05-17 | $105.88 | $105.88 | 690,600 | — | — |
| 2022-05-16 | $105.05 | $105.05 | 1,897,000 | — | — |
| 2022-05-13 | $110.38 | $110.38 | 1,564,200 | — | — |
| 2022-05-12 | $99.75 | $99.75 | 1,360,100 | — | — |
| 2022-05-11 | $94.57 | $94.57 | 1,707,500 | — | — |
| 2022-05-10 | $109.79 | $109.79 | 711,800 | — | — |
| 2022-05-09 | $112.32 | $112.32 | 1,185,800 | — | — |
| 2022-05-06 | $123.55 | $123.55 | 634,400 | — | — |
| 2022-05-05 | $131.78 | $131.78 | 758,700 | — | — |
| 2022-05-04 | $141.82 | $141.82 | 761,600 | — | — |
| 2022-05-03 | $129.15 | $129.15 | 390,000 | — | — |
| 2022-05-02 | $133.28 | $133.28 | 671,800 | — | — |
| 2022-04-29 | $129.40 | $129.40 | 377,300 | — | — |
| 2022-04-28 | $143.38 | $143.38 | 428,300 | — | — |
| 2022-04-27 | $132.88 | $132.88 | 427,600 | — | — |
| 2022-04-26 | $138.32 | $138.32 | 832,700 | — | — |
| 2022-04-25 | $145.50 | $145.50 | 362,400 | — | — |
| 2022-04-22 | $137.63 | $137.63 | 468,100 | — | — |
| 2022-04-21 | $137.21 | $137.21 | 644,500 | — | — |
| 2022-04-20 | $136.83 | $136.83 | 313,300 | — | — |
| 2022-04-19 | $140.42 | $140.42 | 380,000 | — | — |
| 2022-04-18 | $134.24 | $134.24 | 399,900 | — | — |
| 2022-04-14 | $137.17 | $137.17 | 319,300 | — | — |
| 2022-04-13 | $147.88 | $147.88 | 284,400 | — | — |
| 2022-04-12 | $141.13 | $141.13 | 331,000 | — | — |
| 2022-04-11 | $142.27 | $142.27 | 403,700 | — | — |
| 2022-04-08 | $140.76 | $140.76 | 420,400 | — | — |
| 2022-04-07 | $145.24 | $145.24 | 429,900 | — | — |
| 2022-04-06 | $149.65 | $149.65 | 523,500 | — | — |
| 2022-04-05 | $159.24 | $159.24 | 385,400 | — | — |
| 2022-04-04 | $175.80 | $175.80 | 378,100 | — | — |
| 2022-04-01 | $165.39 | $165.39 | 408,900 | — | — |
| 2022-03-31 | $158.07 | $158.07 | 356,500 | — | — |
| 2022-03-30 | $162.56 | $162.56 | 309,000 | — | — |
| 2022-03-29 | $167.44 | $167.44 | 584,600 | — | — |
| 2022-03-28 | $153.73 | $153.73 | 736,300 | — | — |
| 2022-03-25 | $150.45 | $150.45 | 992,100 | — | — |
| 2022-03-24 | $168.57 | $168.57 | 637,200 | — | — |
| 2022-03-23 | $173.53 | $173.53 | 694,100 | — | — |
| 2022-03-22 | $177.38 | $177.38 | 872,900 | — | — |
| 2022-03-21 | $172.78 | $172.78 | 713,400 | — | — |
| 2022-03-18 | $170.50 | $170.50 | 1,262,800 | — | — |
| 2022-03-17 | $149.79 | $149.79 | 716,000 | — | — |
| 2022-03-16 | $134.11 | $134.11 | 817,000 | — | — |
| 2022-03-15 | $124.73 | $124.73 | 615,900 | — | — |
| 2022-03-14 | $116.34 | $116.34 | 779,200 | — | — |
| 2022-03-11 | $122.06 | $122.06 | 730,000 | — | — |
| 2022-03-10 | $130.35 | $130.35 | 1,537,200 | — | — |
| 2022-03-09 | $146.66 | $146.66 | 518,500 | — | — |
| 2022-03-08 | $137.54 | $137.54 | 454,800 | — | — |
| 2022-03-07 | $133.00 | $133.00 | 687,000 | — | — |
| 2022-03-04 | $135.91 | $135.91 | 615,500 | — | — |
| 2022-03-03 | $147.94 | $147.94 | 629,800 | — | — |
| 2022-03-02 | $159.31 | $159.31 | 428,300 | — | — |
| 2022-03-01 | $156.88 | $156.88 | 589,000 | — | — |
| 2022-02-28 | $158.87 | $158.87 | 475,500 | — | — |
| 2022-02-25 | $155.24 | $155.24 | 689,900 | — | — |
| 2022-02-24 | $146.51 | $146.51 | 2,218,900 | — | — |
| 2022-02-23 | $128.47 | $128.47 | 5,117,100 | — | — |
| 2022-02-22 | $177.51 | $177.51 | 1,268,900 | — | — |
| 2022-02-18 | $194.76 | $194.76 | 638,200 | — | — |
| 2022-02-17 | $204.65 | $204.65 | 466,300 | — | — |
| 2022-02-16 | $229.91 | $229.91 | 220,500 | — | — |
| 2022-02-15 | $235.99 | $235.99 | 364,900 | — | — |
| 2022-02-14 | $226.60 | $226.60 | 478,400 | — | — |
| 2022-02-11 | $218.91 | $218.91 | 520,400 | — | — |
| 2022-02-10 | $224.78 | $224.78 | 858,100 | — | — |
| 2022-02-09 | $222.47 | $222.47 | 878,100 | — | — |
| 2022-02-08 | $207.15 | $207.15 | 1,023,000 | — | — |
| 2022-02-07 | $196.01 | $196.01 | 667,000 | — | — |
| 2022-02-04 | $186.52 | $186.52 | 1,342,900 | — | — |
| 2022-02-03 | $180.76 | $180.76 | 734,000 | — | — |
| 2022-02-02 | $196.40 | $196.40 | 680,800 | — | — |
| 2022-02-01 | $216.31 | $216.31 | 673,300 | — | — |
| 2022-01-31 | $209.32 | $209.32 | 909,900 | — | — |
| 2022-01-28 | $188.48 | $188.48 | 499,600 | — | — |
| 2022-01-27 | $185.02 | $185.02 | 283,900 | — | — |
| 2022-01-26 | $193.65 | $193.65 | 488,600 | — | — |
| 2022-01-25 | $200.86 | $200.86 | 539,000 | — | — |
| 2022-01-24 | $210.23 | $210.23 | 1,020,200 | — | — |
| 2022-01-21 | $198.50 | $198.50 | 495,600 | — | — |
| 2022-01-20 | $214.67 | $214.67 | 433,500 | — | — |
| 2022-01-19 | $210.49 | $210.49 | 354,100 | — | — |
| 2022-01-18 | $204.66 | $204.66 | 426,000 | — | — |
| 2022-01-14 | $215.64 | $215.64 | 428,500 | — | — |
| 2022-01-13 | $218.49 | $218.49 | 608,200 | — | — |
| 2022-01-12 | $242.91 | $242.91 | 309,600 | — | — |
| 2022-01-11 | $240.54 | $240.54 | 493,000 | — | — |
| 2022-01-10 | $241.33 | $241.33 | 909,100 | — | — |
| 2022-01-07 | $237.38 | $237.38 | 465,200 | — | — |
| 2022-01-06 | $241.10 | $241.10 | 1,414,100 | — | — |
| 2022-01-05 | $249.00 | $249.00 | 1,060,200 | — | — |
| 2022-01-04 | $289.26 | $289.26 | 642,500 | — | — |
| 2022-01-03 | $301.21 | $301.21 | 261,400 | — | — |