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
- 2006-02-27 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 | $143.81 | $326.36 | 59,700 | — | — |
| 2022-12-29 | $147.91 | $335.66 | 49,100 | — | — |
| 2022-12-28 | $149.78 | $339.91 | 37,800 | — | — |
| 2022-12-27 | $152.04 | $345.04 | 46,300 | — | — |
| 2022-12-23 | $155.07 | $351.91 | 29,600 | — | — |
| 2022-12-22 | $152.23 | $345.47 | 46,100 | — | — |
| 2022-12-21 | $152.37 | $345.79 | 33,400 | — | — |
| 2022-12-20 | $147.47 | $334.67 | 44,600 | — | — |
| 2022-12-19 | $148.89 | $337.89 | 91,300 | — | — |
| 2022-12-16 | $148.35 | $336.66 | 65,200 | — | — |
| 2022-12-15 | $150.31 | $341.11 | 55,700 | — | — |
| 2022-12-14 | $153.71 | $348.83 | 50,100 | — | — |
| 2022-12-13 | $156.41 | $354.95 | 57,900 | — | — |
| 2022-12-12 | $156.35 | $354.82 | 21,800 | — | — |
| 2022-12-09 | $155.38 | $352.62 | 42,700 | — | — |
| 2022-12-08 | $158.38 | $359.42 | 28,700 | — | — |
| 2022-12-07 | $159.72 | $362.47 | 61,900 | — | — |
| 2022-12-06 | $158.55 | $359.81 | 70,400 | — | — |
| 2022-12-05 | $154.01 | $349.51 | 32,700 | — | — |
| 2022-12-02 | $157.14 | $356.61 | 45,200 | — | — |
| 2022-12-01 | $162.65 | $369.11 | 82,600 | — | — |
| 2022-11-30 | $162.55 | $368.89 | 84,600 | — | — |
| 2022-11-29 | $155.27 | $352.37 | 52,500 | — | — |
| 2022-11-28 | $161.15 | $365.71 | 50,100 | — | — |
| 2022-11-25 | $161.40 | $366.28 | 16,300 | — | — |
| 2022-11-23 | $163.28 | $370.54 | 43,200 | — | — |
| 2022-11-22 | $159.96 | $363.01 | 62,800 | — | — |
| 2022-11-21 | $163.49 | $371.02 | 35,900 | — | — |
| 2022-11-18 | $163.32 | $370.63 | 31,600 | — | — |
| 2022-11-17 | $164.87 | $374.15 | 38,100 | — | — |
| 2022-11-16 | $165.40 | $375.36 | 46,800 | — | — |
| 2022-11-15 | $172.95 | $384.12 | 52,400 | — | — |
| 2022-11-14 | $171.93 | $381.85 | 49,000 | — | — |
| 2022-11-11 | $172.34 | $382.76 | 72,900 | — | — |
| 2022-11-10 | $167.01 | $370.92 | 32,100 | — | — |
| 2022-11-09 | $159.33 | $353.87 | 26,100 | — | — |
| 2022-11-08 | $160.74 | $357.00 | 18,000 | — | — |
| 2022-11-07 | $158.94 | $353.00 | 79,800 | — | — |
| 2022-11-04 | $160.56 | $356.60 | 35,900 | — | — |
| 2022-11-03 | $153.49 | $340.90 | 45,400 | — | — |
| 2022-11-02 | $154.38 | $342.87 | 28,900 | — | — |
| 2022-11-01 | $159.24 | $353.67 | 49,800 | — | — |
| 2022-10-31 | $155.06 | $344.38 | 53,500 | — | — |
| 2022-10-28 | $151.39 | $336.23 | 32,100 | — | — |
| 2022-10-27 | $148.78 | $330.43 | 30,700 | — | — |
| 2022-10-26 | $147.23 | $326.99 | 44,400 | — | — |
| 2022-10-25 | $145.30 | $322.71 | 44,200 | — | — |
| 2022-10-24 | $145.75 | $323.70 | 48,400 | — | — |
| 2022-10-21 | $141.82 | $314.98 | 101,100 | — | — |
| 2022-10-20 | $140.23 | $311.45 | 74,000 | — | — |
| 2022-10-19 | $146.12 | $324.53 | 45,000 | — | — |
| 2022-10-18 | $147.90 | $328.48 | 29,200 | — | — |
| 2022-10-17 | $146.09 | $324.46 | 124,600 | — | — |
| 2022-10-14 | $144.68 | $321.33 | 55,300 | — | — |
| 2022-10-13 | $142.41 | $316.29 | 56,400 | — | — |
| 2022-10-12 | $137.20 | $304.72 | 28,700 | — | — |
| 2022-10-11 | $138.14 | $306.80 | 49,200 | — | — |
| 2022-10-10 | $138.60 | $307.83 | 30,300 | — | — |
| 2022-10-07 | $138.54 | $307.69 | 31,900 | — | — |
| 2022-10-06 | $140.77 | $312.64 | 44,300 | — | — |
| 2022-10-05 | $137.06 | $304.40 | 42,900 | — | — |
| 2022-10-04 | $136.50 | $303.16 | 39,600 | — | — |
| 2022-10-03 | $134.49 | $298.70 | 35,800 | — | — |
| 2022-09-30 | $126.78 | $281.57 | 142,200 | — | — |
| 2022-09-29 | $131.71 | $292.52 | 34,400 | — | — |
| 2022-09-28 | $135.32 | $300.54 | 46,500 | — | — |
| 2022-09-27 | $132.56 | $294.41 | 64,200 | — | — |
| 2022-09-26 | $127.37 | $282.88 | 53,200 | — | — |
| 2022-09-23 | $132.99 | $295.37 | 51,800 | — | — |
| 2022-09-22 | $138.99 | $308.69 | 36,400 | — | — |
| 2022-09-21 | $143.19 | $318.02 | 44,700 | — | — |
| 2022-09-20 | $145.21 | $322.51 | 50,800 | — | — |
| 2022-09-19 | $145.71 | $323.62 | 33,200 | — | — |
| 2022-09-16 | $143.98 | $319.77 | 57,800 | — | — |
| 2022-09-15 | $143.54 | $318.80 | 77,300 | — | — |
| 2022-09-14 | $145.08 | $322.22 | 38,100 | — | — |
| 2022-09-13 | $144.81 | $321.62 | 46,600 | — | — |
| 2022-09-12 | $149.17 | $331.30 | 46,900 | — | — |
| 2022-09-09 | $146.34 | $325.02 | 42,100 | — | — |
| 2022-09-08 | $145.82 | $323.86 | 40,000 | — | — |
| 2022-09-07 | $145.04 | $322.13 | 51,200 | — | — |
| 2022-09-06 | $143.60 | $318.93 | 41,600 | — | — |
| 2022-09-02 | $144.88 | $321.77 | 34,900 | — | — |
| 2022-09-01 | $142.07 | $315.53 | 53,800 | — | — |
| 2022-08-31 | $142.57 | $316.64 | 81,200 | — | — |
| 2022-08-30 | $143.72 | $319.20 | 45,300 | — | — |
| 2022-08-29 | $146.35 | $325.04 | 58,300 | — | — |
| 2022-08-26 | $151.93 | $337.43 | 72,300 | — | — |
| 2022-08-25 | $151.75 | $337.03 | 54,200 | — | — |
| 2022-08-24 | $147.47 | $327.52 | 45,000 | — | — |
| 2022-08-23 | $147.12 | $326.75 | 49,300 | — | — |
| 2022-08-22 | $144.13 | $320.11 | 36,000 | — | — |
| 2022-08-19 | $149.77 | $332.63 | 61,900 | — | — |
| 2022-08-18 | $152.75 | $339.25 | 31,800 | — | — |
| 2022-08-17 | $152.47 | $338.63 | 28,300 | — | — |
| 2022-08-16 | $152.02 | $337.63 | 22,100 | — | — |
| 2022-08-15 | $151.42 | $336.30 | 29,300 | — | — |
| 2022-08-12 | $151.19 | $335.79 | 37,200 | — | — |
| 2022-08-11 | $148.73 | $330.32 | 31,400 | — | — |
| 2022-08-10 | $146.20 | $324.70 | 46,900 | — | — |
| 2022-08-09 | $142.40 | $316.26 | 41,100 | — | — |
| 2022-08-08 | $143.14 | $317.91 | 38,100 | — | — |
| 2022-08-05 | $139.53 | $309.89 | 32,300 | — | — |
| 2022-08-04 | $140.67 | $312.42 | 54,800 | — | — |
| 2022-08-03 | $136.43 | $303.01 | 39,800 | — | — |
| 2022-08-02 | $131.10 | $291.17 | 46,000 | — | — |
| 2022-08-01 | $132.87 | $295.10 | 76,800 | — | — |
| 2022-07-29 | $135.04 | $299.92 | 105,400 | — | — |
| 2022-07-28 | $137.07 | $304.43 | 58,000 | — | — |
| 2022-07-27 | $133.93 | $297.45 | 46,000 | — | — |
| 2022-07-26 | $132.51 | $294.30 | 91,100 | — | — |
| 2022-07-25 | $138.34 | $307.25 | 45,300 | — | — |
| 2022-07-22 | $138.51 | $307.63 | 27,100 | — | — |
| 2022-07-21 | $137.06 | $304.40 | 33,600 | — | — |
| 2022-07-20 | $139.48 | $309.78 | 41,400 | — | — |
| 2022-07-19 | $141.32 | $313.87 | 51,300 | — | — |
| 2022-07-18 | $141.74 | $314.80 | 39,700 | — | — |
| 2022-07-15 | $139.57 | $309.98 | 33,900 | — | — |
| 2022-07-14 | $136.41 | $302.96 | 44,600 | — | — |
| 2022-07-13 | $138.41 | $307.40 | 54,800 | — | — |
| 2022-07-12 | $138.61 | $307.85 | 30,300 | — | — |
| 2022-07-11 | $140.13 | $311.22 | 34,700 | — | — |
| 2022-07-08 | $142.93 | $317.44 | 22,900 | — | — |
| 2022-07-07 | $140.47 | $311.98 | 44,200 | — | — |
| 2022-07-06 | $141.98 | $315.33 | 59,400 | — | — |
| 2022-07-05 | $137.85 | $306.16 | 48,600 | — | — |
| 2022-07-01 | $138.22 | $306.98 | 55,400 | — | — |
| 2022-06-30 | $139.58 | $310.00 | 71,000 | — | — |
| 2022-06-29 | $143.99 | $319.80 | 57,800 | — | — |
| 2022-06-28 | $145.40 | $322.93 | 52,800 | — | — |
| 2022-06-27 | $146.23 | $324.77 | 29,300 | — | — |
| 2022-06-24 | $146.24 | $324.79 | 28,100 | — | — |
| 2022-06-23 | $139.07 | $308.87 | 32,100 | — | — |
| 2022-06-22 | $138.02 | $306.54 | 45,100 | — | — |
| 2022-06-21 | $142.31 | $316.06 | 36,200 | — | — |
| 2022-06-17 | $137.34 | $305.03 | 32,800 | — | — |
| 2022-06-16 | $134.76 | $299.30 | 81,000 | — | — |
| 2022-06-15 | $142.69 | $316.91 | 48,800 | — | — |
| 2022-06-14 | $138.64 | $307.91 | 36,500 | — | — |
| 2022-06-13 | $136.87 | $303.98 | 38,100 | — | — |
| 2022-06-10 | $141.32 | $313.87 | 23,100 | — | — |
| 2022-06-09 | $144.54 | $321.02 | 47,000 | — | — |
| 2022-06-08 | $148.49 | $329.79 | 55,600 | — | — |
| 2022-06-07 | $146.65 | $325.70 | 38,500 | — | — |
| 2022-06-06 | $144.28 | $320.44 | 36,400 | — | — |
| 2022-06-03 | $146.85 | $326.15 | 22,200 | — | — |
| 2022-06-02 | $147.35 | $327.26 | 109,000 | — | — |
| 2022-06-01 | $144.81 | $321.62 | 54,600 | — | — |
| 2022-05-31 | $150.38 | $333.99 | 70,700 | — | — |
| 2022-05-27 | $147.91 | $328.50 | 46,200 | — | — |
| 2022-05-26 | $144.70 | $321.37 | 25,700 | — | — |
| 2022-05-25 | $144.11 | $320.06 | 76,800 | — | — |
| 2022-05-24 | $146.43 | $325.22 | 41,300 | — | — |
| 2022-05-23 | $147.54 | $327.68 | 30,500 | — | — |
| 2022-05-20 | $146.57 | $325.53 | 33,500 | — | — |
| 2022-05-19 | $145.45 | $323.04 | 43,000 | — | — |
| 2022-05-18 | $142.65 | $316.82 | 52,100 | — | — |
| 2022-05-17 | $152.48 | $338.65 | 52,700 | — | — |
| 2022-05-16 | $143.63 | $319.00 | 31,300 | — | — |
| 2022-05-13 | $139.37 | $309.54 | 37,000 | — | — |
| 2022-05-12 | $135.06 | $299.96 | 44,800 | — | — |
| 2022-05-11 | $133.61 | $288.92 | 62,500 | — | — |
| 2022-05-10 | $136.73 | $295.67 | 56,900 | — | — |
| 2022-05-09 | $136.62 | $295.43 | 72,000 | — | — |
| 2022-05-06 | $144.18 | $311.78 | 49,400 | — | — |
| 2022-05-05 | $146.83 | $317.51 | 59,700 | — | — |
| 2022-05-04 | $150.14 | $324.66 | 60,000 | — | — |
| 2022-05-03 | $148.23 | $320.53 | 48,500 | — | — |
| 2022-05-02 | $152.62 | $330.03 | 58,200 | — | — |
| 2022-04-29 | $153.79 | $332.56 | 102,300 | — | — |
| 2022-04-28 | $158.82 | $343.43 | 100,500 | — | — |
| 2022-04-27 | $153.08 | $331.02 | 50,200 | — | — |
| 2022-04-26 | $148.90 | $321.98 | 107,600 | — | — |
| 2022-04-25 | $143.89 | $311.15 | 34,900 | — | — |
| 2022-04-22 | $145.06 | $313.68 | 45,800 | — | — |
| 2022-04-21 | $145.82 | $315.32 | 42,800 | — | — |
| 2022-04-20 | $147.98 | $319.99 | 27,500 | — | — |
| 2022-04-19 | $151.03 | $326.59 | 37,500 | — | — |
| 2022-04-18 | $148.12 | $320.30 | 37,100 | — | — |
| 2022-04-14 | $151.79 | $328.23 | 30,700 | — | — |
| 2022-04-13 | $153.99 | $332.99 | 37,100 | — | — |
| 2022-04-12 | $152.26 | $329.25 | 34,000 | — | — |
| 2022-04-11 | $150.16 | $324.71 | 49,500 | — | — |
| 2022-04-08 | $151.75 | $328.15 | 38,700 | — | — |
| 2022-04-07 | $155.70 | $336.69 | 78,200 | — | — |
| 2022-04-06 | $157.98 | $341.62 | 51,700 | — | — |
| 2022-04-05 | $162.44 | $351.26 | 57,400 | — | — |
| 2022-04-04 | $164.25 | $355.18 | 30,600 | — | — |
| 2022-04-01 | $163.81 | $354.23 | 60,900 | — | — |
| 2022-03-31 | $161.23 | $348.65 | 133,700 | — | — |
| 2022-03-30 | $157.49 | $340.56 | 56,200 | — | — |
| 2022-03-29 | $155.10 | $335.39 | 84,200 | — | — |
| 2022-03-28 | $150.64 | $325.75 | 78,100 | — | — |
| 2022-03-25 | $152.05 | $328.80 | 54,400 | — | — |
| 2022-03-24 | $153.01 | $330.87 | 38,500 | — | — |
| 2022-03-23 | $147.04 | $317.96 | 47,200 | — | — |
| 2022-03-22 | $146.81 | $317.46 | 51,900 | — | — |
| 2022-03-21 | $143.07 | $309.38 | 38,200 | — | — |
| 2022-03-18 | $141.54 | $306.07 | 141,400 | — | — |
| 2022-03-17 | $134.96 | $291.84 | 64,400 | — | — |
| 2022-03-16 | $135.09 | $292.12 | 89,700 | — | — |
| 2022-03-15 | $133.26 | $288.16 | 126,700 | — | — |
| 2022-03-14 | $128.49 | $277.85 | 71,800 | — | — |
| 2022-03-11 | $126.19 | $272.88 | 38,100 | — | — |
| 2022-03-10 | $127.76 | $276.27 | 49,500 | — | — |
| 2022-03-09 | $128.61 | $278.11 | 72,100 | — | — |
| 2022-03-08 | $120.40 | $260.35 | 105,300 | — | — |
| 2022-03-07 | $124.12 | $268.40 | 54,800 | — | — |
| 2022-03-04 | $133.47 | $288.62 | 42,800 | — | — |
| 2022-03-03 | $136.20 | $294.52 | 51,600 | — | — |
| 2022-03-02 | $141.70 | $306.41 | 82,600 | — | — |
| 2022-03-01 | $142.38 | $307.88 | 63,200 | — | — |
| 2022-02-28 | $146.28 | $316.32 | 71,800 | — | — |
| 2022-02-25 | $143.81 | $310.98 | 47,600 | — | — |
| 2022-02-24 | $140.90 | $304.68 | 52,700 | — | — |
| 2022-02-23 | $144.32 | $312.08 | 58,800 | — | — |
| 2022-02-22 | $152.45 | $329.66 | 62,100 | — | — |
| 2022-02-18 | $154.97 | $335.11 | 110,900 | — | — |
| 2022-02-17 | $152.69 | $330.18 | 131,700 | — | — |
| 2022-02-16 | $153.59 | $332.13 | 42,800 | — | — |
| 2022-02-15 | $150.79 | $326.07 | 32,800 | — | — |
| 2022-02-14 | $146.30 | $316.36 | 56,400 | — | — |
| 2022-02-11 | $146.21 | $316.17 | 101,500 | — | — |
| 2022-02-10 | $147.64 | $319.26 | 63,000 | — | — |
| 2022-02-09 | $147.02 | $317.92 | 157,400 | — | — |
| 2022-02-08 | $144.83 | $313.18 | 62,500 | — | — |
| 2022-02-07 | $139.60 | $301.87 | 12,100 | — | — |
| 2022-02-04 | $139.53 | $301.72 | 39,500 | — | — |
| 2022-02-03 | $138.96 | $300.49 | 44,700 | — | — |
| 2022-02-02 | $139.31 | $301.25 | 30,700 | — | — |
| 2022-02-01 | $138.84 | $300.23 | 29,700 | — | — |
| 2022-01-31 | $137.39 | $297.09 | 31,800 | — | — |
| 2022-01-28 | $130.32 | $281.81 | 65,400 | — | — |
| 2022-01-27 | $130.16 | $281.46 | 41,000 | — | — |
| 2022-01-26 | $130.82 | $282.89 | 59,900 | — | — |
| 2022-01-25 | $131.14 | $283.58 | 47,600 | — | — |
| 2022-01-24 | $131.03 | $283.34 | 83,400 | — | — |
| 2022-01-21 | $136.11 | $294.33 | 42,600 | — | — |
| 2022-01-20 | $139.30 | $301.22 | 59,900 | — | — |
| 2022-01-19 | $137.33 | $296.96 | 43,400 | — | — |
| 2022-01-18 | $136.97 | $296.19 | 28,700 | — | — |
| 2022-01-14 | $141.09 | $305.10 | 35,000 | — | — |
| 2022-01-13 | $139.18 | $300.96 | 36,200 | — | — |
| 2022-01-12 | $138.50 | $299.49 | 39,400 | — | — |
| 2022-01-11 | $138.48 | $299.45 | 85,700 | — | — |
| 2022-01-10 | $140.45 | $303.71 | 42,100 | — | — |
| 2022-01-07 | $141.65 | $306.31 | 31,800 | — | — |
| 2022-01-06 | $142.70 | $308.58 | 44,800 | — | — |
| 2022-01-05 | $140.58 | $303.99 | 56,200 | — | — |
| 2022-01-04 | $139.80 | $302.31 | 34,500 | — | — |
| 2022-01-03 | $138.91 | $300.38 | 29,600 | — | — |