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
- 2012-09-28 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 | $112.23 | $112.23 | 212,200 | — | — |
| 2022-12-29 | $112.73 | $112.73 | 187,100 | — | — |
| 2022-12-28 | $109.40 | $109.40 | 173,800 | — | — |
| 2022-12-27 | $110.36 | $110.36 | 188,900 | — | — |
| 2022-12-23 | $111.34 | $111.34 | 188,000 | — | — |
| 2022-12-22 | $110.79 | $110.79 | 215,600 | — | — |
| 2022-12-21 | $112.56 | $112.56 | 261,500 | — | — |
| 2022-12-20 | $113.73 | $113.73 | 256,400 | — | — |
| 2022-12-19 | $112.26 | $112.26 | 272,100 | — | — |
| 2022-12-16 | $113.44 | $113.44 | 935,000 | — | — |
| 2022-12-15 | $114.26 | $114.26 | 380,700 | — | — |
| 2022-12-14 | $117.87 | $117.87 | 472,500 | — | — |
| 2022-12-13 | $119.93 | $119.93 | 627,600 | — | — |
| 2022-12-12 | $119.71 | $119.71 | 403,500 | — | — |
| 2022-12-09 | $117.73 | $117.73 | 271,200 | — | — |
| 2022-12-08 | $117.74 | $117.74 | 284,100 | — | — |
| 2022-12-07 | $115.40 | $115.40 | 285,200 | — | — |
| 2022-12-06 | $116.22 | $116.22 | 438,000 | — | — |
| 2022-12-05 | $118.63 | $118.63 | 331,300 | — | — |
| 2022-12-02 | $121.86 | $121.86 | 200,700 | — | — |
| 2022-12-01 | $124.93 | $124.93 | 335,500 | — | — |
| 2022-11-30 | $123.32 | $123.32 | 507,100 | — | — |
| 2022-11-29 | $121.05 | $121.05 | 261,700 | — | — |
| 2022-11-28 | $123.17 | $123.17 | 258,200 | — | — |
| 2022-11-25 | $125.31 | $125.31 | 115,800 | — | — |
| 2022-11-23 | $125.09 | $125.09 | 196,600 | — | — |
| 2022-11-22 | $123.21 | $123.21 | 349,900 | — | — |
| 2022-11-21 | $123.15 | $123.15 | 240,600 | — | — |
| 2022-11-18 | $123.97 | $123.97 | 235,500 | — | — |
| 2022-11-17 | $122.95 | $122.95 | 326,800 | — | — |
| 2022-11-16 | $125.98 | $125.98 | 264,500 | — | — |
| 2022-11-15 | $127.79 | $127.79 | 428,800 | — | — |
| 2022-11-14 | $125.40 | $125.40 | 321,900 | — | — |
| 2022-11-11 | $126.52 | $126.52 | 669,000 | — | — |
| 2022-11-10 | $122.25 | $122.25 | 554,900 | — | — |
| 2022-11-09 | $113.34 | $113.34 | 385,900 | — | — |
| 2022-11-08 | $116.78 | $116.78 | 675,500 | — | — |
| 2022-11-07 | $110.53 | $110.53 | 421,300 | — | — |
| 2022-11-04 | $111.29 | $111.29 | 615,200 | — | — |
| 2022-11-03 | $112.38 | $112.38 | 1,294,600 | — | — |
| 2022-11-02 | $133.82 | $133.82 | 538,800 | — | — |
| 2022-11-01 | $139.71 | $139.71 | 422,400 | — | — |
| 2022-10-31 | $142.56 | $142.56 | 409,400 | — | — |
| 2022-10-28 | $142.36 | $142.36 | 411,100 | — | — |
| 2022-10-27 | $140.38 | $140.38 | 336,300 | — | — |
| 2022-10-26 | $139.10 | $139.10 | 458,200 | — | — |
| 2022-10-25 | $139.07 | $139.07 | 385,700 | — | — |
| 2022-10-24 | $133.87 | $133.87 | 278,500 | — | — |
| 2022-10-21 | $133.35 | $133.35 | 559,400 | — | — |
| 2022-10-20 | $130.57 | $130.57 | 259,800 | — | — |
| 2022-10-19 | $131.11 | $131.11 | 393,700 | — | — |
| 2022-10-18 | $135.46 | $135.46 | 421,900 | — | — |
| 2022-10-17 | $131.68 | $131.68 | 504,300 | — | — |
| 2022-10-14 | $126.50 | $126.50 | 462,900 | — | — |
| 2022-10-13 | $131.09 | $131.09 | 372,000 | — | — |
| 2022-10-12 | $131.19 | $131.19 | 332,100 | — | — |
| 2022-10-11 | $134.46 | $134.46 | 401,800 | — | — |
| 2022-10-10 | $131.12 | $131.12 | 333,700 | — | — |
| 2022-10-07 | $137.59 | $137.59 | 446,600 | — | — |
| 2022-10-06 | $143.95 | $143.95 | 289,200 | — | — |
| 2022-10-05 | $145.62 | $145.62 | 301,800 | — | — |
| 2022-10-04 | $146.03 | $146.03 | 469,500 | — | — |
| 2022-10-03 | $143.05 | $143.05 | 437,500 | — | — |
| 2022-09-30 | $139.39 | $139.39 | 474,100 | — | — |
| 2022-09-29 | $142.17 | $142.17 | 340,100 | — | — |
| 2022-09-28 | $144.19 | $144.19 | 317,700 | — | — |
| 2022-09-27 | $141.83 | $141.83 | 320,800 | — | — |
| 2022-09-26 | $140.92 | $140.92 | 320,200 | — | — |
| 2022-09-23 | $141.42 | $141.42 | 478,700 | — | — |
| 2022-09-22 | $144.79 | $144.79 | 316,100 | — | — |
| 2022-09-21 | $148.15 | $148.15 | 352,600 | — | — |
| 2022-09-20 | $150.67 | $150.67 | 271,300 | — | — |
| 2022-09-19 | $152.16 | $152.16 | 254,500 | — | — |
| 2022-09-16 | $148.60 | $148.60 | 1,433,800 | — | — |
| 2022-09-15 | $155.06 | $155.06 | 310,900 | — | — |
| 2022-09-14 | $156.03 | $156.03 | 321,800 | — | — |
| 2022-09-13 | $157.75 | $157.75 | 362,000 | — | — |
| 2022-09-12 | $160.02 | $160.02 | 379,500 | — | — |
| 2022-09-09 | $159.85 | $159.85 | 677,500 | — | — |
| 2022-09-08 | $154.20 | $154.20 | 343,400 | — | — |
| 2022-09-07 | $150.49 | $150.49 | 236,500 | — | — |
| 2022-09-06 | $147.16 | $147.16 | 269,300 | — | — |
| 2022-09-02 | $146.99 | $146.99 | 255,000 | — | — |
| 2022-09-01 | $147.76 | $147.76 | 326,300 | — | — |
| 2022-08-31 | $151.90 | $151.90 | 277,400 | — | — |
| 2022-08-30 | $153.92 | $153.92 | 297,000 | — | — |
| 2022-08-29 | $153.39 | $153.39 | 303,800 | — | — |
| 2022-08-26 | $154.06 | $154.06 | 316,600 | — | — |
| 2022-08-25 | $158.18 | $158.18 | 296,700 | — | — |
| 2022-08-24 | $156.29 | $156.29 | 378,300 | — | — |
| 2022-08-23 | $153.35 | $153.35 | 268,600 | — | — |
| 2022-08-22 | $151.68 | $151.68 | 219,700 | — | — |
| 2022-08-19 | $153.59 | $153.59 | 451,700 | — | — |
| 2022-08-18 | $156.41 | $156.41 | 347,700 | — | — |
| 2022-08-17 | $153.88 | $153.88 | 349,200 | — | — |
| 2022-08-16 | $155.60 | $155.60 | 480,500 | — | — |
| 2022-08-15 | $153.94 | $153.94 | 411,400 | — | — |
| 2022-08-12 | $149.45 | $149.45 | 383,400 | — | — |
| 2022-08-11 | $145.39 | $145.39 | 370,500 | — | — |
| 2022-08-10 | $148.03 | $148.03 | 658,800 | — | — |
| 2022-08-09 | $142.70 | $142.70 | 974,300 | — | — |
| 2022-08-08 | $127.43 | $127.43 | 687,900 | — | — |
| 2022-08-05 | $127.76 | $127.76 | 404,600 | — | — |
| 2022-08-04 | $126.91 | $126.91 | 348,700 | — | — |
| 2022-08-03 | $128.88 | $128.88 | 272,400 | — | — |
| 2022-08-02 | $124.40 | $124.40 | 180,900 | — | — |
| 2022-08-01 | $123.99 | $123.99 | 253,300 | — | — |
| 2022-07-29 | $122.32 | $122.32 | 273,000 | — | — |
| 2022-07-28 | $122.12 | $122.12 | 353,700 | — | — |
| 2022-07-27 | $118.93 | $118.93 | 783,300 | — | — |
| 2022-07-26 | $125.49 | $125.49 | 254,900 | — | — |
| 2022-07-25 | $129.89 | $129.89 | 217,700 | — | — |
| 2022-07-22 | $129.90 | $129.90 | 208,100 | — | — |
| 2022-07-21 | $131.92 | $131.92 | 275,200 | — | — |
| 2022-07-20 | $128.79 | $128.79 | 231,700 | — | — |
| 2022-07-19 | $127.56 | $127.56 | 233,800 | — | — |
| 2022-07-18 | $123.05 | $123.05 | 261,400 | — | — |
| 2022-07-15 | $123.89 | $123.89 | 464,600 | — | — |
| 2022-07-14 | $120.83 | $120.83 | 437,500 | — | — |
| 2022-07-13 | $121.87 | $121.87 | 613,400 | — | — |
| 2022-07-12 | $123.97 | $123.97 | 442,800 | — | — |
| 2022-07-11 | $130.21 | $130.21 | 370,200 | — | — |
| 2022-07-08 | $132.34 | $132.34 | 209,400 | — | — |
| 2022-07-07 | $133.51 | $133.51 | 345,000 | — | — |
| 2022-07-06 | $131.13 | $131.13 | 285,700 | — | — |
| 2022-07-05 | $130.99 | $130.99 | 248,200 | — | — |
| 2022-07-01 | $129.85 | $129.85 | 292,000 | — | — |
| 2022-06-30 | $126.14 | $126.14 | 444,900 | — | — |
| 2022-06-29 | $129.42 | $129.42 | 308,700 | — | — |
| 2022-06-28 | $129.26 | $129.26 | 314,000 | — | — |
| 2022-06-27 | $135.23 | $135.23 | 320,900 | — | — |
| 2022-06-24 | $136.52 | $136.52 | 998,700 | — | — |
| 2022-06-23 | $130.85 | $130.85 | 440,400 | — | — |
| 2022-06-22 | $124.31 | $124.31 | 226,800 | — | — |
| 2022-06-21 | $123.76 | $123.76 | 277,200 | — | — |
| 2022-06-17 | $121.91 | $121.91 | 853,300 | — | — |
| 2022-06-16 | $117.78 | $117.78 | 367,500 | — | — |
| 2022-06-15 | $121.31 | $121.31 | 420,200 | — | — |
| 2022-06-14 | $119.89 | $119.89 | 361,200 | — | — |
| 2022-06-13 | $121.80 | $121.80 | 364,900 | — | — |
| 2022-06-10 | $124.94 | $124.94 | 312,700 | — | — |
| 2022-06-09 | $128.81 | $128.81 | 206,600 | — | — |
| 2022-06-08 | $132.29 | $132.29 | 242,300 | — | — |
| 2022-06-07 | $133.68 | $133.68 | 307,000 | — | — |
| 2022-06-06 | $130.75 | $130.75 | 285,600 | — | — |
| 2022-06-03 | $132.30 | $132.30 | 422,200 | — | — |
| 2022-06-02 | $133.84 | $133.84 | 287,100 | — | — |
| 2022-06-01 | $129.67 | $129.67 | 398,200 | — | — |
| 2022-05-31 | $130.68 | $130.68 | 574,200 | — | — |
| 2022-05-27 | $138.20 | $138.20 | 615,400 | — | — |
| 2022-05-26 | $130.96 | $130.96 | 428,800 | — | — |
| 2022-05-25 | $125.38 | $125.38 | 391,600 | — | — |
| 2022-05-24 | $122.88 | $122.88 | 323,200 | — | — |
| 2022-05-23 | $124.02 | $124.02 | 355,500 | — | — |
| 2022-05-20 | $120.37 | $120.37 | 256,200 | — | — |
| 2022-05-19 | $117.74 | $117.74 | 247,800 | — | — |
| 2022-05-18 | $115.57 | $115.57 | 306,800 | — | — |
| 2022-05-17 | $118.70 | $118.70 | 225,600 | — | — |
| 2022-05-16 | $118.29 | $118.29 | 308,300 | — | — |
| 2022-05-13 | $121.30 | $121.30 | 627,500 | — | — |
| 2022-05-12 | $114.48 | $114.48 | 388,700 | — | — |
| 2022-05-11 | $112.45 | $112.45 | 385,900 | — | — |
| 2022-05-10 | $117.25 | $117.25 | 482,800 | — | — |
| 2022-05-09 | $113.49 | $113.49 | 519,000 | — | — |
| 2022-05-06 | $119.32 | $119.32 | 634,400 | — | — |
| 2022-05-05 | $130.84 | $130.84 | 678,400 | — | — |
| 2022-05-04 | $138.52 | $138.52 | 637,600 | — | — |
| 2022-05-03 | $134.83 | $134.83 | 337,200 | — | — |
| 2022-05-02 | $139.00 | $139.00 | 273,100 | — | — |
| 2022-04-29 | $136.28 | $136.28 | 260,400 | — | — |
| 2022-04-28 | $140.52 | $140.52 | 226,600 | — | — |
| 2022-04-27 | $138.03 | $138.03 | 265,500 | — | — |
| 2022-04-26 | $136.74 | $136.74 | 218,300 | — | — |
| 2022-04-25 | $143.08 | $143.08 | 184,300 | — | — |
| 2022-04-22 | $139.33 | $139.33 | 212,100 | — | — |
| 2022-04-21 | $142.34 | $142.34 | 226,100 | — | — |
| 2022-04-20 | $146.75 | $146.75 | 176,400 | — | — |
| 2022-04-19 | $146.32 | $146.32 | 229,900 | — | — |
| 2022-04-18 | $142.22 | $142.22 | 234,400 | — | — |
| 2022-04-14 | $147.03 | $147.03 | 382,500 | — | — |
| 2022-04-13 | $149.65 | $149.65 | 329,400 | — | — |
| 2022-04-12 | $144.60 | $144.60 | 362,600 | — | — |
| 2022-04-11 | $143.02 | $143.02 | 364,400 | — | — |
| 2022-04-08 | $138.13 | $138.13 | 291,200 | — | — |
| 2022-04-07 | $137.56 | $137.56 | 266,900 | — | — |
| 2022-04-06 | $137.20 | $137.20 | 286,000 | — | — |
| 2022-04-05 | $140.09 | $140.09 | 157,200 | — | — |
| 2022-04-04 | $143.45 | $143.45 | 246,800 | — | — |
| 2022-04-01 | $140.47 | $140.47 | 346,500 | — | — |
| 2022-03-31 | $142.41 | $142.41 | 354,000 | — | — |
| 2022-03-30 | $143.50 | $143.50 | 272,800 | — | — |
| 2022-03-29 | $143.93 | $143.93 | 242,800 | — | — |
| 2022-03-28 | $141.93 | $141.93 | 262,900 | — | — |
| 2022-03-25 | $139.81 | $139.81 | 207,100 | — | — |
| 2022-03-24 | $141.39 | $141.39 | 210,500 | — | — |
| 2022-03-23 | $138.06 | $138.06 | 294,500 | — | — |
| 2022-03-22 | $140.88 | $140.88 | 357,300 | — | — |
| 2022-03-21 | $135.70 | $135.70 | 343,600 | — | — |
| 2022-03-18 | $133.31 | $133.31 | 2,017,500 | — | — |
| 2022-03-17 | $130.05 | $130.05 | 388,700 | — | — |
| 2022-03-16 | $127.51 | $127.51 | 478,300 | — | — |
| 2022-03-15 | $122.92 | $122.92 | 393,200 | — | — |
| 2022-03-14 | $116.53 | $116.53 | 683,000 | — | — |
| 2022-03-11 | $127.48 | $127.48 | 273,000 | — | — |
| 2022-03-10 | $129.63 | $129.63 | 297,600 | — | — |
| 2022-03-09 | $128.55 | $128.55 | 251,200 | — | — |
| 2022-03-08 | $124.05 | $124.05 | 306,300 | — | — |
| 2022-03-07 | $124.86 | $124.86 | 282,800 | — | — |
| 2022-03-04 | $128.26 | $128.26 | 299,600 | — | — |
| 2022-03-03 | $129.79 | $129.79 | 234,500 | — | — |
| 2022-03-02 | $130.71 | $130.71 | 501,900 | — | — |
| 2022-03-01 | $125.55 | $125.55 | 354,600 | — | — |
| 2022-02-28 | $125.31 | $125.31 | 430,700 | — | — |
| 2022-02-25 | $122.82 | $122.82 | 327,400 | — | — |
| 2022-02-24 | $121.32 | $121.32 | 433,000 | — | — |
| 2022-02-23 | $111.19 | $111.19 | 294,400 | — | — |
| 2022-02-22 | $113.01 | $113.01 | 419,200 | — | — |
| 2022-02-18 | $114.80 | $114.80 | 624,700 | — | — |
| 2022-02-17 | $115.92 | $115.92 | 267,500 | — | — |
| 2022-02-16 | $121.64 | $121.64 | 257,100 | — | — |
| 2022-02-15 | $122.57 | $122.57 | 309,300 | — | — |
| 2022-02-14 | $121.65 | $121.65 | 584,300 | — | — |
| 2022-02-11 | $115.37 | $115.37 | 953,600 | — | — |
| 2022-02-10 | $134.69 | $134.69 | 568,100 | — | — |
| 2022-02-09 | $136.33 | $136.33 | 363,300 | — | — |
| 2022-02-08 | $130.96 | $130.96 | 213,400 | — | — |
| 2022-02-07 | $129.24 | $129.24 | 326,900 | — | — |
| 2022-02-04 | $129.01 | $129.01 | 178,900 | — | — |
| 2022-02-03 | $125.61 | $125.61 | 185,100 | — | — |
| 2022-02-02 | $127.47 | $127.47 | 211,700 | — | — |
| 2022-02-01 | $128.58 | $128.58 | 232,700 | — | — |
| 2022-01-31 | $128.14 | $128.14 | 234,000 | — | — |
| 2022-01-28 | $123.60 | $123.60 | 338,000 | — | — |
| 2022-01-27 | $121.20 | $121.20 | 315,600 | — | — |
| 2022-01-26 | $120.75 | $120.75 | 403,100 | — | — |
| 2022-01-25 | $122.38 | $122.38 | 400,400 | — | — |
| 2022-01-24 | $129.63 | $129.63 | 457,900 | — | — |
| 2022-01-21 | $124.28 | $124.28 | 341,300 | — | — |
| 2022-01-20 | $125.05 | $125.05 | 243,600 | — | — |
| 2022-01-19 | $124.96 | $124.96 | 183,700 | — | — |
| 2022-01-18 | $125.10 | $125.10 | 319,700 | — | — |
| 2022-01-14 | $126.29 | $126.29 | 254,700 | — | — |
| 2022-01-13 | $124.03 | $124.03 | 175,100 | — | — |
| 2022-01-12 | $127.55 | $127.55 | 189,100 | — | — |
| 2022-01-11 | $130.53 | $130.53 | 288,000 | — | — |
| 2022-01-10 | $128.09 | $128.09 | 406,800 | — | — |
| 2022-01-07 | $125.66 | $125.66 | 251,900 | — | — |
| 2022-01-06 | $127.14 | $127.14 | 290,900 | — | — |
| 2022-01-05 | $124.71 | $124.71 | 304,500 | — | — |
| 2022-01-04 | $128.82 | $128.82 | 268,500 | — | — |
| 2022-01-03 | $136.63 | $136.63 | 253,900 | — | — |