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
- 1989-12-08 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 | $120.04 | $120.04 | 803,600 | — | — |
| 2022-12-29 | $121.12 | $121.12 | 261,400 | — | — |
| 2022-12-28 | $118.87 | $118.87 | 241,500 | — | — |
| 2022-12-27 | $120.62 | $120.62 | 234,300 | — | — |
| 2022-12-23 | $121.25 | $121.25 | 304,800 | — | — |
| 2022-12-22 | $122.15 | $122.15 | 273,100 | — | — |
| 2022-12-21 | $123.71 | $123.71 | 666,600 | — | — |
| 2022-12-20 | $122.19 | $122.19 | 527,600 | — | — |
| 2022-12-19 | $122.50 | $122.50 | 494,900 | — | — |
| 2022-12-16 | $123.51 | $123.51 | 1,424,200 | — | — |
| 2022-12-15 | $123.58 | $123.58 | 567,400 | — | — |
| 2022-12-14 | $127.30 | $127.30 | 492,100 | — | — |
| 2022-12-13 | $127.06 | $127.06 | 825,300 | — | — |
| 2022-12-12 | $124.09 | $124.09 | 835,900 | — | — |
| 2022-12-09 | $121.19 | $121.19 | 981,100 | — | — |
| 2022-12-08 | $121.76 | $121.76 | 739,400 | — | — |
| 2022-12-07 | $121.64 | $121.64 | 755,300 | — | — |
| 2022-12-06 | $121.26 | $121.26 | 456,000 | — | — |
| 2022-12-05 | $123.33 | $123.33 | 460,800 | — | — |
| 2022-12-02 | $126.47 | $126.47 | 564,000 | — | — |
| 2022-12-01 | $127.49 | $127.49 | 974,300 | — | — |
| 2022-11-30 | $127.21 | $127.21 | 1,124,600 | — | — |
| 2022-11-29 | $123.07 | $123.07 | 456,900 | — | — |
| 2022-11-28 | $122.58 | $122.58 | 516,600 | — | — |
| 2022-11-25 | $124.63 | $124.63 | 349,800 | — | — |
| 2022-11-23 | $124.18 | $124.18 | 606,200 | — | — |
| 2022-11-22 | $124.96 | $124.96 | 618,500 | — | — |
| 2022-11-21 | $123.21 | $123.21 | 654,600 | — | — |
| 2022-11-18 | $123.30 | $123.30 | 804,400 | — | — |
| 2022-11-17 | $123.87 | $123.87 | 1,333,600 | — | — |
| 2022-11-16 | $129.83 | $129.83 | 1,049,100 | — | — |
| 2022-11-15 | $132.01 | $132.01 | 845,200 | — | — |
| 2022-11-14 | $130.29 | $130.29 | 671,600 | — | — |
| 2022-11-11 | $131.92 | $131.92 | 1,191,700 | — | — |
| 2022-11-10 | $129.77 | $129.77 | 1,239,800 | — | — |
| 2022-11-09 | $125.83 | $125.83 | 697,400 | — | — |
| 2022-11-08 | $125.45 | $125.45 | 1,213,500 | — | — |
| 2022-11-07 | $125.21 | $125.21 | 1,278,400 | — | — |
| 2022-11-04 | $124.24 | $124.24 | 1,114,200 | — | — |
| 2022-11-03 | $123.17 | $123.17 | 2,264,300 | — | — |
| 2022-11-02 | $115.73 | $115.73 | 2,525,100 | — | — |
| 2022-11-01 | $118.02 | $118.02 | 870,900 | — | — |
| 2022-10-31 | $117.83 | $117.83 | 776,700 | — | — |
| 2022-10-28 | $116.94 | $116.94 | 826,300 | — | — |
| 2022-10-27 | $113.52 | $113.52 | 708,100 | — | — |
| 2022-10-26 | $114.96 | $114.96 | 506,100 | — | — |
| 2022-10-25 | $115.36 | $115.36 | 627,900 | — | — |
| 2022-10-24 | $112.18 | $112.18 | 446,700 | — | — |
| 2022-10-21 | $112.39 | $112.39 | 587,100 | — | — |
| 2022-10-20 | $108.21 | $108.21 | 461,000 | — | — |
| 2022-10-19 | $108.62 | $108.62 | 293,400 | — | — |
| 2022-10-18 | $111.24 | $111.24 | 546,600 | — | — |
| 2022-10-17 | $108.39 | $108.39 | 414,200 | — | — |
| 2022-10-14 | $105.57 | $105.57 | 821,300 | — | — |
| 2022-10-13 | $108.17 | $108.17 | 760,100 | — | — |
| 2022-10-12 | $105.69 | $105.69 | 525,400 | — | — |
| 2022-10-11 | $107.17 | $107.17 | 757,100 | — | — |
| 2022-10-10 | $107.14 | $107.14 | 505,800 | — | — |
| 2022-10-07 | $110.17 | $110.17 | 711,400 | — | — |
| 2022-10-06 | $112.17 | $112.17 | 499,100 | — | — |
| 2022-10-05 | $112.27 | $112.27 | 558,100 | — | — |
| 2022-10-04 | $111.84 | $111.84 | 484,900 | — | — |
| 2022-10-03 | $107.48 | $107.48 | 645,100 | — | — |
| 2022-09-30 | $104.60 | $104.60 | 559,700 | — | — |
| 2022-09-29 | $105.67 | $105.67 | 644,100 | — | — |
| 2022-09-28 | $106.19 | $106.19 | 663,800 | — | — |
| 2022-09-27 | $104.24 | $104.24 | 533,500 | — | — |
| 2022-09-26 | $105.17 | $105.17 | 470,100 | — | — |
| 2022-09-23 | $106.04 | $106.04 | 842,800 | — | — |
| 2022-09-22 | $109.34 | $109.34 | 1,162,000 | — | — |
| 2022-09-21 | $111.75 | $111.75 | 502,200 | — | — |
| 2022-09-20 | $112.33 | $112.33 | 384,900 | — | — |
| 2022-09-19 | $114.72 | $114.72 | 631,300 | — | — |
| 2022-09-16 | $114.90 | $114.90 | 1,406,700 | — | — |
| 2022-09-15 | $114.99 | $114.99 | 908,200 | — | — |
| 2022-09-14 | $117.15 | $117.15 | 732,300 | — | — |
| 2022-09-13 | $117.16 | $117.16 | 1,076,800 | — | — |
| 2022-09-12 | $120.88 | $120.88 | 593,600 | — | — |
| 2022-09-09 | $119.97 | $119.97 | 1,057,900 | — | — |
| 2022-09-08 | $119.59 | $119.59 | 774,300 | — | — |
| 2022-09-07 | $118.51 | $118.51 | 1,146,600 | — | — |
| 2022-09-06 | $114.71 | $114.71 | 1,435,400 | — | — |
| 2022-09-02 | $115.05 | $115.05 | 1,406,900 | — | — |
| 2022-09-01 | $114.93 | $114.93 | 1,260,000 | — | — |
| 2022-08-31 | $114.89 | $114.89 | 1,615,800 | — | — |
| 2022-08-30 | $114.18 | $114.18 | 770,100 | — | — |
| 2022-08-29 | $114.52 | $114.52 | 590,800 | — | — |
| 2022-08-26 | $114.59 | $114.59 | 684,500 | — | — |
| 2022-08-25 | $119.32 | $119.32 | 433,800 | — | — |
| 2022-08-24 | $115.71 | $115.71 | 1,014,400 | — | — |
| 2022-08-23 | $114.67 | $114.67 | 492,600 | — | — |
| 2022-08-22 | $116.53 | $116.53 | 650,400 | — | — |
| 2022-08-19 | $119.50 | $119.50 | 378,100 | — | — |
| 2022-08-18 | $122.09 | $122.09 | 406,400 | — | — |
| 2022-08-17 | $122.47 | $122.47 | 915,900 | — | — |
| 2022-08-16 | $123.94 | $123.94 | 442,900 | — | — |
| 2022-08-15 | $125.16 | $125.16 | 871,700 | — | — |
| 2022-08-12 | $125.03 | $125.03 | 659,500 | — | — |
| 2022-08-11 | $124.05 | $124.05 | 940,100 | — | — |
| 2022-08-10 | $123.02 | $123.02 | 706,700 | — | — |
| 2022-08-09 | $119.88 | $119.88 | 709,600 | — | — |
| 2022-08-08 | $119.33 | $119.33 | 567,600 | — | — |
| 2022-08-05 | $120.30 | $120.30 | 576,900 | — | — |
| 2022-08-04 | $120.85 | $120.85 | 645,700 | — | — |
| 2022-08-03 | $121.72 | $121.72 | 766,900 | — | — |
| 2022-08-02 | $120.59 | $120.59 | 623,200 | — | — |
| 2022-08-01 | $122.19 | $122.19 | 770,100 | — | — |
| 2022-07-29 | $123.38 | $123.38 | 880,500 | — | — |
| 2022-07-28 | $125.81 | $125.81 | 1,651,600 | — | — |
| 2022-07-27 | $117.34 | $117.34 | 1,197,400 | — | — |
| 2022-07-26 | $111.28 | $111.28 | 533,500 | — | — |
| 2022-07-25 | $111.18 | $111.18 | 536,600 | — | — |
| 2022-07-22 | $111.18 | $111.18 | 436,800 | — | — |
| 2022-07-21 | $112.54 | $112.54 | 627,500 | — | — |
| 2022-07-20 | $110.89 | $110.89 | 626,800 | — | — |
| 2022-07-19 | $107.59 | $107.59 | 1,022,700 | — | — |
| 2022-07-18 | $102.41 | $102.41 | 524,100 | — | — |
| 2022-07-15 | $102.24 | $102.24 | 497,900 | — | — |
| 2022-07-14 | $100.26 | $100.26 | 646,600 | — | — |
| 2022-07-13 | $100.64 | $100.64 | 770,100 | — | — |
| 2022-07-12 | $103.20 | $103.20 | 644,400 | — | — |
| 2022-07-11 | $105.33 | $105.33 | 284,300 | — | — |
| 2022-07-08 | $106.90 | $106.90 | 339,100 | — | — |
| 2022-07-07 | $107.39 | $107.39 | 531,800 | — | — |
| 2022-07-06 | $105.74 | $105.74 | 573,900 | — | — |
| 2022-07-05 | $107.10 | $107.10 | 602,100 | — | — |
| 2022-07-01 | $107.00 | $107.00 | 539,600 | — | — |
| 2022-06-30 | $106.34 | $106.34 | 584,700 | — | — |
| 2022-06-29 | $107.10 | $107.10 | 775,400 | — | — |
| 2022-06-28 | $106.39 | $106.39 | 1,069,500 | — | — |
| 2022-06-27 | $112.19 | $112.19 | 379,400 | — | — |
| 2022-06-24 | $112.44 | $112.44 | 883,800 | — | — |
| 2022-06-23 | $108.51 | $108.51 | 500,700 | — | — |
| 2022-06-22 | $105.34 | $105.34 | 627,100 | — | — |
| 2022-06-21 | $106.14 | $106.14 | 634,800 | — | — |
| 2022-06-17 | $103.91 | $103.91 | 1,412,600 | — | — |
| 2022-06-16 | $100.28 | $100.28 | 1,089,700 | — | — |
| 2022-06-15 | $103.42 | $103.42 | 837,800 | — | — |
| 2022-06-14 | $99.89 | $99.89 | 788,200 | — | — |
| 2022-06-13 | $102.44 | $102.44 | 501,900 | — | — |
| 2022-06-10 | $109.09 | $109.09 | 534,300 | — | — |
| 2022-06-09 | $113.03 | $113.03 | 582,100 | — | — |
| 2022-06-08 | $115.52 | $115.52 | 521,700 | — | — |
| 2022-06-07 | $117.84 | $117.84 | 605,300 | — | — |
| 2022-06-06 | $118.47 | $118.47 | 504,200 | — | — |
| 2022-06-03 | $118.56 | $118.56 | 497,000 | — | — |
| 2022-06-02 | $119.70 | $119.70 | 580,200 | — | — |
| 2022-06-01 | $116.42 | $116.42 | 571,500 | — | — |
| 2022-05-31 | $116.53 | $116.53 | 977,300 | — | — |
| 2022-05-27 | $118.65 | $118.65 | 693,500 | — | — |
| 2022-05-26 | $112.16 | $112.16 | 439,300 | — | — |
| 2022-05-25 | $109.36 | $109.36 | 1,193,300 | — | — |
| 2022-05-24 | $108.67 | $108.67 | 844,300 | — | — |
| 2022-05-23 | $112.96 | $112.96 | 469,300 | — | — |
| 2022-05-20 | $113.42 | $113.42 | 921,200 | — | — |
| 2022-05-19 | $109.51 | $109.51 | 743,400 | — | — |
| 2022-05-18 | $107.42 | $107.42 | 435,300 | — | — |
| 2022-05-17 | $111.94 | $111.94 | 649,200 | — | — |
| 2022-05-16 | $108.98 | $108.98 | 524,300 | — | — |
| 2022-05-13 | $109.55 | $109.55 | 1,355,600 | — | — |
| 2022-05-12 | $106.32 | $106.32 | 785,000 | — | — |
| 2022-05-11 | $102.91 | $102.91 | 954,400 | — | — |
| 2022-05-10 | $107.51 | $107.51 | 886,900 | — | — |
| 2022-05-09 | $106.55 | $106.55 | 942,500 | — | — |
| 2022-05-06 | $110.41 | $110.41 | 702,500 | — | — |
| 2022-05-05 | $112.15 | $112.15 | 897,800 | — | — |
| 2022-05-04 | $118.01 | $118.01 | 1,107,500 | — | — |
| 2022-05-03 | $114.59 | $114.59 | 1,164,800 | — | — |
| 2022-05-02 | $114.87 | $114.87 | 1,128,100 | — | — |
| 2022-04-29 | $114.21 | $114.21 | 1,469,000 | — | — |
| 2022-04-28 | $114.39 | $114.39 | 2,684,400 | — | — |
| 2022-04-27 | $97.62 | $97.62 | 1,378,000 | — | — |
| 2022-04-26 | $97.88 | $97.88 | 809,600 | — | — |
| 2022-04-25 | $99.90 | $99.90 | 859,400 | — | — |
| 2022-04-22 | $99.12 | $99.12 | 978,500 | — | — |
| 2022-04-21 | $101.45 | $101.45 | 841,700 | — | — |
| 2022-04-20 | $102.45 | $102.45 | 1,003,600 | — | — |
| 2022-04-19 | $99.92 | $99.92 | 478,700 | — | — |
| 2022-04-18 | $99.31 | $99.31 | 549,700 | — | — |
| 2022-04-14 | $98.71 | $98.71 | 544,200 | — | — |
| 2022-04-13 | $101.57 | $101.57 | 805,800 | — | — |
| 2022-04-12 | $100.56 | $100.56 | 488,400 | — | — |
| 2022-04-11 | $101.36 | $101.36 | 720,000 | — | — |
| 2022-04-08 | $103.50 | $103.50 | 727,000 | — | — |
| 2022-04-07 | $104.00 | $104.00 | 811,600 | — | — |
| 2022-04-06 | $100.98 | $100.98 | 680,000 | — | — |
| 2022-04-05 | $105.03 | $105.03 | 574,000 | — | — |
| 2022-04-04 | $108.75 | $108.75 | 523,400 | — | — |
| 2022-04-01 | $106.77 | $106.77 | 554,000 | — | — |
| 2022-03-31 | $107.72 | $107.72 | 626,800 | — | — |
| 2022-03-30 | $109.19 | $109.19 | 374,600 | — | — |
| 2022-03-29 | $111.89 | $111.89 | 948,400 | — | — |
| 2022-03-28 | $107.95 | $107.95 | 852,700 | — | — |
| 2022-03-25 | $107.32 | $107.32 | 559,200 | — | — |
| 2022-03-24 | $108.01 | $108.01 | 436,100 | — | — |
| 2022-03-23 | $107.15 | $107.15 | 523,700 | — | — |
| 2022-03-22 | $111.59 | $111.59 | 646,900 | — | — |
| 2022-03-21 | $110.67 | $110.67 | 550,500 | — | — |
| 2022-03-18 | $111.42 | $111.42 | 883,200 | — | — |
| 2022-03-17 | $110.73 | $110.73 | 657,700 | — | — |
| 2022-03-16 | $109.74 | $109.74 | 724,900 | — | — |
| 2022-03-15 | $105.95 | $105.95 | 656,600 | — | — |
| 2022-03-14 | $101.51 | $101.51 | 374,000 | — | — |
| 2022-03-11 | $103.94 | $103.94 | 357,200 | — | — |
| 2022-03-10 | $106.82 | $106.82 | 296,300 | — | — |
| 2022-03-09 | $109.30 | $109.30 | 592,400 | — | — |
| 2022-03-08 | $104.45 | $104.45 | 715,100 | — | — |
| 2022-03-07 | $104.86 | $104.86 | 779,600 | — | — |
| 2022-03-04 | $107.99 | $107.99 | 482,100 | — | — |
| 2022-03-03 | $109.00 | $109.00 | 571,400 | — | — |
| 2022-03-02 | $111.76 | $111.76 | 526,500 | — | — |
| 2022-03-01 | $110.13 | $110.13 | 495,900 | — | — |
| 2022-02-28 | $111.28 | $111.28 | 884,400 | — | — |
| 2022-02-25 | $111.52 | $111.52 | 510,800 | — | — |
| 2022-02-24 | $109.85 | $109.85 | 805,000 | — | — |
| 2022-02-23 | $106.54 | $106.54 | 1,112,300 | — | — |
| 2022-02-22 | $107.05 | $107.05 | 713,400 | — | — |
| 2022-02-18 | $108.86 | $108.86 | 974,700 | — | — |
| 2022-02-17 | $109.54 | $109.54 | 592,400 | — | — |
| 2022-02-16 | $114.65 | $114.65 | 560,200 | — | — |
| 2022-02-15 | $113.20 | $113.20 | 581,600 | — | — |
| 2022-02-14 | $111.91 | $111.91 | 517,800 | — | — |
| 2022-02-11 | $114.15 | $114.15 | 495,900 | — | — |
| 2022-02-10 | $118.33 | $118.33 | 584,800 | — | — |
| 2022-02-09 | $120.11 | $120.11 | 508,400 | — | — |
| 2022-02-08 | $114.63 | $114.63 | 592,500 | — | — |
| 2022-02-07 | $115.17 | $115.17 | 464,900 | — | — |
| 2022-02-04 | $115.76 | $115.76 | 529,000 | — | — |
| 2022-02-03 | $113.63 | $113.63 | 656,000 | — | — |
| 2022-02-02 | $116.40 | $116.40 | 494,700 | — | — |
| 2022-02-01 | $116.15 | $116.15 | 716,000 | — | — |
| 2022-01-31 | $116.26 | $116.26 | 730,500 | — | — |
| 2022-01-28 | $113.41 | $113.41 | 845,300 | — | — |
| 2022-01-27 | $109.78 | $109.78 | 2,068,500 | — | — |
| 2022-01-26 | $113.48 | $113.48 | 1,209,100 | — | — |
| 2022-01-25 | $114.63 | $114.63 | 862,400 | — | — |
| 2022-01-24 | $117.60 | $117.60 | 1,364,600 | — | — |
| 2022-01-21 | $116.06 | $116.06 | 1,191,400 | — | — |
| 2022-01-20 | $115.77 | $115.77 | 607,000 | — | — |
| 2022-01-19 | $117.36 | $117.36 | 677,500 | — | — |
| 2022-01-18 | $116.07 | $116.07 | 1,100,700 | — | — |
| 2022-01-14 | $115.88 | $115.88 | 513,800 | — | — |
| 2022-01-13 | $115.20 | $115.20 | 672,800 | — | — |
| 2022-01-12 | $120.05 | $120.05 | 473,700 | — | — |
| 2022-01-11 | $119.27 | $119.27 | 612,000 | — | — |
| 2022-01-10 | $114.54 | $114.54 | 823,900 | — | — |
| 2022-01-07 | $115.08 | $115.08 | 458,300 | — | — |
| 2022-01-06 | $117.14 | $117.14 | 463,900 | — | — |
| 2022-01-05 | $118.33 | $118.33 | 806,300 | — | — |
| 2022-01-04 | $122.60 | $122.60 | 449,900 | — | — |
| 2022-01-03 | $122.98 | $122.98 | 580,100 | — | — |