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
- 2010-04-01 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 | $141.82 | $162.24 | 78,700 | — | — |
| 2022-12-29 | $141.87 | $162.30 | 56,100 | — | — |
| 2022-12-28 | $139.46 | $159.54 | 64,600 | — | — |
| 2022-12-27 | $141.10 | $161.42 | 54,900 | — | — |
| 2022-12-23 | $141.60 | $161.99 | 65,900 | — | — |
| 2022-12-22 | $139.35 | $159.41 | 85,600 | — | — |
| 2022-12-21 | $142.41 | $162.91 | 105,300 | — | — |
| 2022-12-20 | $139.63 | $159.73 | 92,400 | — | — |
| 2022-12-19 | $136.60 | $156.27 | 137,300 | — | — |
| 2022-12-16 | $137.63 | $157.45 | 355,100 | — | — |
| 2022-12-15 | $139.84 | $159.97 | 157,000 | — | — |
| 2022-12-14 | $141.39 | $161.75 | 141,600 | — | — |
| 2022-12-13 | $140.86 | $161.14 | 152,500 | — | — |
| 2022-12-12 | $141.21 | $161.54 | 94,200 | — | — |
| 2022-12-09 | $139.96 | $160.11 | 95,800 | — | — |
| 2022-12-08 | $141.52 | $161.90 | 74,100 | — | — |
| 2022-12-07 | $141.02 | $161.32 | 84,500 | — | — |
| 2022-12-06 | $142.48 | $162.99 | 178,700 | — | — |
| 2022-12-05 | $140.81 | $161.08 | 114,000 | — | — |
| 2022-12-02 | $146.74 | $167.87 | 119,200 | — | — |
| 2022-12-01 | $147.92 | $169.22 | 109,700 | — | — |
| 2022-11-30 | $149.03 | $170.49 | 172,200 | — | — |
| 2022-11-29 | $145.90 | $166.91 | 86,700 | — | — |
| 2022-11-28 | $144.74 | $165.58 | 103,900 | — | — |
| 2022-11-25 | $145.90 | $166.91 | 39,500 | — | — |
| 2022-11-23 | $144.75 | $165.59 | 93,900 | — | — |
| 2022-11-22 | $146.09 | $167.12 | 113,500 | — | — |
| 2022-11-21 | $143.79 | $164.49 | 117,400 | — | — |
| 2022-11-18 | $143.18 | $163.17 | 182,600 | — | — |
| 2022-11-17 | $137.83 | $157.07 | 88,300 | — | — |
| 2022-11-16 | $138.19 | $157.48 | 98,800 | — | — |
| 2022-11-15 | $140.27 | $159.85 | 111,200 | — | — |
| 2022-11-14 | $138.59 | $157.94 | 121,000 | — | — |
| 2022-11-11 | $139.44 | $158.90 | 156,700 | — | — |
| 2022-11-10 | $138.25 | $157.55 | 182,900 | — | — |
| 2022-11-09 | $138.71 | $158.07 | 170,000 | — | — |
| 2022-11-08 | $142.52 | $162.41 | 158,700 | — | — |
| 2022-11-07 | $143.25 | $163.25 | 152,900 | — | — |
| 2022-11-04 | $143.30 | $163.30 | 122,300 | — | — |
| 2022-11-03 | $140.38 | $159.98 | 115,000 | — | — |
| 2022-11-02 | $142.07 | $161.90 | 93,400 | — | — |
| 2022-11-01 | $145.37 | $165.66 | 97,700 | — | — |
| 2022-10-31 | $144.70 | $164.90 | 149,400 | — | — |
| 2022-10-28 | $143.03 | $163.00 | 87,300 | — | — |
| 2022-10-27 | $138.09 | $157.37 | 117,300 | — | — |
| 2022-10-26 | $138.00 | $157.26 | 117,100 | — | — |
| 2022-10-25 | $139.65 | $159.14 | 153,000 | — | — |
| 2022-10-24 | $136.70 | $155.78 | 119,000 | — | — |
| 2022-10-21 | $135.16 | $154.03 | 133,600 | — | — |
| 2022-10-20 | $132.53 | $151.03 | 97,000 | — | — |
| 2022-10-19 | $135.94 | $154.92 | 121,700 | — | — |
| 2022-10-18 | $137.33 | $156.50 | 135,800 | — | — |
| 2022-10-17 | $134.19 | $152.92 | 125,000 | — | — |
| 2022-10-14 | $131.99 | $150.41 | 98,300 | — | — |
| 2022-10-13 | $134.33 | $153.08 | 187,700 | — | — |
| 2022-10-12 | $128.61 | $146.56 | 83,900 | — | — |
| 2022-10-11 | $129.93 | $148.07 | 153,500 | — | — |
| 2022-10-10 | $129.44 | $147.51 | 100,100 | — | — |
| 2022-10-07 | $128.02 | $145.89 | 102,000 | — | — |
| 2022-10-06 | $130.84 | $149.10 | 100,100 | — | — |
| 2022-10-05 | $131.14 | $149.45 | 201,100 | — | — |
| 2022-10-04 | $132.89 | $151.44 | 152,500 | — | — |
| 2022-10-03 | $127.17 | $144.92 | 123,200 | — | — |
| 2022-09-30 | $123.45 | $140.68 | 180,300 | — | — |
| 2022-09-29 | $124.19 | $141.53 | 118,500 | — | — |
| 2022-09-28 | $124.68 | $142.08 | 127,900 | — | — |
| 2022-09-27 | $121.96 | $138.98 | 151,700 | — | — |
| 2022-09-26 | $122.35 | $139.43 | 153,400 | — | — |
| 2022-09-23 | $124.08 | $141.40 | 184,100 | — | — |
| 2022-09-22 | $128.87 | $146.86 | 270,000 | — | — |
| 2022-09-21 | $131.15 | $149.46 | 209,200 | — | — |
| 2022-09-20 | $130.20 | $148.37 | 168,400 | — | — |
| 2022-09-19 | $131.06 | $149.35 | 156,100 | — | — |
| 2022-09-16 | $128.25 | $146.15 | 539,200 | — | — |
| 2022-09-15 | $128.91 | $146.90 | 188,500 | — | — |
| 2022-09-14 | $126.89 | $144.60 | 238,800 | — | — |
| 2022-09-13 | $127.63 | $145.45 | 199,700 | — | — |
| 2022-09-12 | $130.57 | $148.80 | 147,800 | — | — |
| 2022-09-09 | $128.29 | $146.20 | 146,500 | — | — |
| 2022-09-08 | $124.93 | $142.37 | 195,200 | — | — |
| 2022-09-07 | $123.49 | $140.73 | 272,900 | — | — |
| 2022-09-06 | $122.88 | $140.03 | 123,300 | — | — |
| 2022-09-02 | $123.10 | $140.28 | 124,300 | — | — |
| 2022-09-01 | $124.28 | $141.63 | 113,800 | — | — |
| 2022-08-31 | $126.75 | $144.44 | 161,400 | — | — |
| 2022-08-30 | $126.96 | $144.68 | 125,700 | — | — |
| 2022-08-29 | $126.54 | $144.20 | 85,200 | — | — |
| 2022-08-26 | $127.63 | $145.45 | 84,000 | — | — |
| 2022-08-25 | $133.46 | $152.09 | 91,500 | — | — |
| 2022-08-24 | $130.88 | $149.15 | 114,000 | — | — |
| 2022-08-23 | $130.85 | $149.12 | 172,000 | — | — |
| 2022-08-22 | $131.57 | $149.94 | 163,000 | — | — |
| 2022-08-19 | $134.25 | $152.99 | 168,800 | — | — |
| 2022-08-18 | $136.77 | $155.23 | 118,300 | — | — |
| 2022-08-17 | $136.36 | $154.77 | 129,100 | — | — |
| 2022-08-16 | $137.87 | $156.48 | 156,300 | — | — |
| 2022-08-15 | $135.66 | $153.98 | 92,600 | — | — |
| 2022-08-12 | $136.87 | $155.35 | 133,500 | — | — |
| 2022-08-11 | $133.82 | $151.89 | 121,700 | — | — |
| 2022-08-10 | $134.30 | $152.43 | 154,400 | — | — |
| 2022-08-09 | $128.73 | $146.11 | 258,800 | — | — |
| 2022-08-08 | $129.06 | $146.48 | 171,400 | — | — |
| 2022-08-05 | $128.60 | $145.96 | 139,900 | — | — |
| 2022-08-04 | $127.47 | $144.68 | 192,200 | — | — |
| 2022-08-03 | $130.01 | $147.56 | 112,300 | — | — |
| 2022-08-02 | $125.65 | $142.61 | 139,900 | — | — |
| 2022-08-01 | $128.47 | $145.81 | 147,400 | — | — |
| 2022-07-29 | $128.69 | $146.06 | 229,000 | — | — |
| 2022-07-28 | $127.66 | $144.89 | 125,000 | — | — |
| 2022-07-27 | $126.49 | $143.57 | 102,900 | — | — |
| 2022-07-26 | $124.50 | $141.31 | 117,500 | — | — |
| 2022-07-25 | $124.08 | $140.83 | 98,900 | — | — |
| 2022-07-22 | $122.76 | $139.33 | 164,500 | — | — |
| 2022-07-21 | $123.70 | $140.40 | 98,700 | — | — |
| 2022-07-20 | $123.37 | $140.03 | 118,600 | — | — |
| 2022-07-19 | $121.36 | $137.74 | 151,400 | — | — |
| 2022-07-18 | $118.84 | $134.88 | 128,300 | — | — |
| 2022-07-15 | $118.97 | $135.03 | 114,200 | — | — |
| 2022-07-14 | $116.34 | $132.05 | 123,000 | — | — |
| 2022-07-13 | $118.41 | $134.40 | 95,500 | — | — |
| 2022-07-12 | $120.21 | $136.44 | 120,100 | — | — |
| 2022-07-11 | $120.32 | $136.56 | 101,000 | — | — |
| 2022-07-08 | $121.74 | $138.18 | 79,400 | — | — |
| 2022-07-07 | $122.07 | $138.55 | 114,400 | — | — |
| 2022-07-06 | $120.91 | $137.23 | 107,400 | — | — |
| 2022-07-05 | $121.04 | $137.38 | 140,400 | — | — |
| 2022-07-01 | $121.69 | $138.12 | 163,400 | — | — |
| 2022-06-30 | $119.69 | $135.85 | 99,400 | — | — |
| 2022-06-29 | $118.95 | $135.01 | 106,600 | — | — |
| 2022-06-28 | $119.89 | $136.08 | 128,700 | — | — |
| 2022-06-27 | $121.26 | $137.63 | 139,600 | — | — |
| 2022-06-24 | $121.00 | $137.34 | 280,400 | — | — |
| 2022-06-23 | $116.73 | $132.49 | 96,000 | — | — |
| 2022-06-22 | $116.24 | $131.93 | 150,100 | — | — |
| 2022-06-21 | $116.22 | $131.91 | 174,500 | — | — |
| 2022-06-17 | $113.45 | $128.77 | 400,600 | — | — |
| 2022-06-16 | $110.93 | $125.91 | 196,600 | — | — |
| 2022-06-15 | $117.27 | $133.10 | 232,000 | — | — |
| 2022-06-14 | $114.88 | $130.39 | 189,100 | — | — |
| 2022-06-13 | $114.28 | $129.71 | 179,300 | — | — |
| 2022-06-10 | $119.37 | $135.49 | 128,500 | — | — |
| 2022-06-09 | $123.15 | $139.78 | 118,200 | — | — |
| 2022-06-08 | $125.36 | $142.28 | 97,600 | — | — |
| 2022-06-07 | $127.79 | $145.04 | 107,300 | — | — |
| 2022-06-06 | $126.12 | $143.15 | 167,100 | — | — |
| 2022-06-03 | $124.68 | $141.51 | 104,300 | — | — |
| 2022-06-02 | $126.78 | $143.90 | 110,400 | — | — |
| 2022-06-01 | $124.35 | $141.14 | 154,300 | — | — |
| 2022-05-31 | $126.00 | $143.01 | 226,600 | — | — |
| 2022-05-27 | $126.43 | $143.50 | 128,000 | — | — |
| 2022-05-26 | $124.98 | $141.85 | 98,500 | — | — |
| 2022-05-25 | $121.73 | $138.16 | 119,400 | — | — |
| 2022-05-24 | $120.39 | $136.64 | 200,400 | — | — |
| 2022-05-23 | $121.76 | $138.20 | 189,300 | — | — |
| 2022-05-20 | $120.12 | $136.34 | 166,200 | — | — |
| 2022-05-19 | $119.98 | $136.18 | 137,300 | — | — |
| 2022-05-18 | $123.88 | $139.98 | 173,600 | — | — |
| 2022-05-17 | $125.83 | $142.18 | 142,000 | — | — |
| 2022-05-16 | $122.70 | $138.65 | 139,900 | — | — |
| 2022-05-13 | $123.29 | $139.31 | 195,100 | — | — |
| 2022-05-12 | $118.39 | $133.78 | 227,300 | — | — |
| 2022-05-11 | $118.04 | $133.38 | 279,700 | — | — |
| 2022-05-10 | $119.26 | $134.76 | 294,100 | — | — |
| 2022-05-09 | $117.79 | $133.10 | 408,100 | — | — |
| 2022-05-06 | $115.93 | $131.00 | 457,200 | — | — |
| 2022-05-05 | $129.70 | $146.56 | 238,100 | — | — |
| 2022-05-04 | $134.82 | $152.34 | 183,900 | — | — |
| 2022-05-03 | $131.31 | $148.38 | 148,600 | — | — |
| 2022-05-02 | $130.76 | $147.75 | 130,400 | — | — |
| 2022-04-29 | $129.56 | $146.40 | 131,800 | — | — |
| 2022-04-28 | $132.80 | $150.06 | 94,500 | — | — |
| 2022-04-27 | $129.77 | $146.64 | 151,700 | — | — |
| 2022-04-26 | $130.19 | $147.11 | 112,400 | — | — |
| 2022-04-25 | $133.90 | $151.30 | 113,100 | — | — |
| 2022-04-22 | $133.98 | $151.39 | 146,300 | — | — |
| 2022-04-21 | $140.02 | $158.22 | 152,800 | — | — |
| 2022-04-20 | $140.63 | $158.91 | 140,300 | — | — |
| 2022-04-19 | $136.81 | $154.59 | 108,300 | — | — |
| 2022-04-18 | $133.27 | $150.59 | 110,500 | — | — |
| 2022-04-14 | $134.00 | $151.42 | 132,900 | — | — |
| 2022-04-13 | $134.47 | $151.95 | 107,200 | — | — |
| 2022-04-12 | $133.13 | $150.43 | 129,900 | — | — |
| 2022-04-11 | $134.86 | $152.39 | 139,500 | — | — |
| 2022-04-08 | $134.30 | $151.75 | 141,000 | — | — |
| 2022-04-07 | $133.16 | $150.47 | 157,800 | — | — |
| 2022-04-06 | $133.72 | $151.10 | 157,800 | — | — |
| 2022-04-05 | $133.31 | $150.64 | 175,600 | — | — |
| 2022-04-04 | $134.56 | $152.05 | 232,300 | — | — |
| 2022-04-01 | $139.57 | $157.71 | 237,300 | — | — |
| 2022-03-31 | $136.82 | $154.60 | 152,800 | — | — |
| 2022-03-30 | $137.61 | $155.49 | 175,400 | — | — |
| 2022-03-29 | $137.70 | $155.60 | 162,500 | — | — |
| 2022-03-28 | $134.61 | $152.10 | 125,300 | — | — |
| 2022-03-25 | $135.81 | $153.46 | 112,400 | — | — |
| 2022-03-24 | $133.49 | $150.84 | 122,300 | — | — |
| 2022-03-23 | $131.97 | $149.12 | 149,100 | — | — |
| 2022-03-22 | $134.31 | $151.77 | 175,300 | — | — |
| 2022-03-21 | $133.03 | $150.32 | 134,700 | — | — |
| 2022-03-18 | $133.38 | $150.72 | 309,700 | — | — |
| 2022-03-17 | $132.59 | $149.82 | 112,900 | — | — |
| 2022-03-16 | $131.36 | $148.43 | 173,000 | — | — |
| 2022-03-15 | $126.03 | $142.41 | 253,600 | — | — |
| 2022-03-14 | $126.96 | $143.46 | 139,200 | — | — |
| 2022-03-11 | $126.40 | $142.83 | 118,100 | — | — |
| 2022-03-10 | $126.85 | $143.34 | 163,500 | — | — |
| 2022-03-09 | $128.18 | $144.84 | 236,000 | — | — |
| 2022-03-08 | $124.42 | $140.59 | 198,000 | — | — |
| 2022-03-07 | $121.81 | $137.64 | 210,800 | — | — |
| 2022-03-04 | $125.43 | $141.73 | 176,700 | — | — |
| 2022-03-03 | $127.86 | $144.48 | 194,800 | — | — |
| 2022-03-02 | $129.15 | $145.94 | 268,500 | — | — |
| 2022-03-01 | $124.42 | $140.59 | 345,400 | — | — |
| 2022-02-28 | $129.89 | $146.77 | 316,700 | — | — |
| 2022-02-25 | $130.75 | $147.74 | 456,300 | — | — |
| 2022-02-24 | $129.57 | $146.41 | 332,400 | — | — |
| 2022-02-23 | $130.30 | $147.23 | 244,700 | — | — |
| 2022-02-22 | $134.08 | $151.51 | 178,100 | — | — |
| 2022-02-18 | $135.20 | $152.77 | 158,500 | — | — |
| 2022-02-17 | $136.37 | $153.47 | 292,600 | — | — |
| 2022-02-16 | $141.00 | $158.68 | 308,500 | — | — |
| 2022-02-15 | $137.13 | $154.33 | 537,700 | — | — |
| 2022-02-14 | $151.48 | $170.48 | 184,000 | — | — |
| 2022-02-11 | $153.54 | $172.80 | 187,800 | — | — |
| 2022-02-10 | $155.91 | $175.46 | 233,800 | — | — |
| 2022-02-09 | $155.02 | $174.46 | 429,600 | — | — |
| 2022-02-08 | $153.00 | $172.19 | 416,600 | — | — |
| 2022-02-07 | $153.75 | $173.03 | 112,500 | — | — |
| 2022-02-04 | $153.70 | $172.98 | 107,500 | — | — |
| 2022-02-03 | $151.57 | $170.58 | 123,000 | — | — |
| 2022-02-02 | $155.08 | $174.53 | 148,700 | — | — |
| 2022-02-01 | $154.43 | $173.80 | 154,000 | — | — |
| 2022-01-31 | $154.34 | $173.70 | 151,600 | — | — |
| 2022-01-28 | $150.80 | $169.71 | 172,400 | — | — |
| 2022-01-27 | $146.81 | $165.22 | 163,200 | — | — |
| 2022-01-26 | $149.07 | $167.76 | 173,500 | — | — |
| 2022-01-25 | $151.26 | $170.23 | 189,000 | — | — |
| 2022-01-24 | $151.01 | $169.95 | 196,600 | — | — |
| 2022-01-21 | $149.63 | $168.40 | 156,700 | — | — |
| 2022-01-20 | $151.01 | $169.95 | 116,600 | — | — |
| 2022-01-19 | $151.58 | $170.59 | 97,900 | — | — |
| 2022-01-18 | $154.42 | $173.79 | 103,300 | — | — |
| 2022-01-14 | $156.99 | $176.68 | 113,900 | — | — |
| 2022-01-13 | $156.60 | $176.24 | 208,700 | — | — |
| 2022-01-12 | $155.07 | $174.52 | 228,400 | — | — |
| 2022-01-11 | $155.82 | $175.36 | 325,800 | — | — |
| 2022-01-10 | $154.86 | $174.28 | 175,300 | — | — |
| 2022-01-07 | $154.30 | $173.65 | 178,700 | — | — |
| 2022-01-06 | $153.77 | $173.05 | 168,900 | — | — |
| 2022-01-05 | $152.68 | $171.83 | 130,200 | — | — |
| 2022-01-04 | $156.48 | $176.10 | 189,300 | — | — |
| 2022-01-03 | $154.98 | $174.42 | 113,900 | — | — |