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
- 2008-09-12 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 | $142.09 | $179.72 | 191,600 | — | — |
| 2022-12-29 | $142.58 | $180.34 | 194,800 | — | — |
| 2022-12-28 | $140.59 | $177.82 | 215,900 | — | — |
| 2022-12-27 | $142.60 | $180.36 | 168,400 | — | — |
| 2022-12-23 | $142.67 | $180.45 | 168,700 | — | — |
| 2022-12-22 | $142.47 | $180.20 | 336,100 | — | — |
| 2022-12-21 | $143.03 | $180.91 | 471,800 | — | — |
| 2022-12-20 | $139.56 | $176.52 | 808,000 | — | — |
| 2022-12-19 | $137.32 | $173.69 | 459,300 | — | — |
| 2022-12-16 | $137.24 | $173.58 | 843,100 | — | — |
| 2022-12-15 | $136.60 | $172.78 | 486,400 | — | — |
| 2022-12-14 | $138.36 | $175.00 | 432,400 | — | — |
| 2022-12-13 | $139.07 | $175.90 | 369,900 | — | — |
| 2022-12-12 | $140.91 | $178.23 | 389,400 | — | — |
| 2022-12-09 | $140.41 | $177.59 | 371,700 | — | — |
| 2022-12-08 | $143.44 | $181.43 | 282,400 | — | — |
| 2022-12-07 | $145.21 | $183.67 | 513,200 | — | — |
| 2022-12-06 | $146.06 | $184.74 | 794,200 | — | — |
| 2022-12-05 | $139.23 | $176.10 | 523,500 | — | — |
| 2022-12-02 | $144.46 | $182.72 | 293,500 | — | — |
| 2022-12-01 | $145.53 | $184.07 | 339,100 | — | — |
| 2022-11-30 | $144.40 | $182.64 | 485,700 | — | — |
| 2022-11-29 | $141.59 | $179.09 | 460,100 | — | — |
| 2022-11-28 | $140.35 | $177.52 | 415,000 | — | — |
| 2022-11-25 | $142.86 | $180.69 | 93,100 | — | — |
| 2022-11-23 | $141.03 | $178.38 | 181,600 | — | — |
| 2022-11-22 | $141.63 | $179.14 | 255,200 | — | — |
| 2022-11-21 | $138.15 | $174.74 | 345,400 | — | — |
| 2022-11-18 | $138.83 | $175.60 | 386,000 | — | — |
| 2022-11-17 | $135.56 | $171.46 | 340,600 | — | — |
| 2022-11-16 | $135.82 | $171.79 | 468,200 | — | — |
| 2022-11-15 | $136.72 | $172.93 | 462,700 | — | — |
| 2022-11-14 | $133.24 | $168.53 | 919,400 | — | — |
| 2022-11-11 | $132.50 | $166.58 | 682,600 | — | — |
| 2022-11-10 | $139.40 | $175.25 | 611,600 | — | — |
| 2022-11-09 | $142.01 | $178.53 | 401,000 | — | — |
| 2022-11-08 | $143.09 | $179.89 | 626,700 | — | — |
| 2022-11-07 | $142.78 | $179.50 | 541,900 | — | — |
| 2022-11-04 | $142.99 | $179.77 | 688,100 | — | — |
| 2022-11-03 | $139.04 | $174.80 | 1,078,900 | — | — |
| 2022-11-02 | $143.44 | $180.33 | 784,800 | — | — |
| 2022-11-01 | $145.43 | $182.83 | 594,200 | — | — |
| 2022-10-31 | $147.17 | $185.02 | 476,900 | — | — |
| 2022-10-28 | $148.55 | $186.76 | 380,500 | — | — |
| 2022-10-27 | $145.49 | $182.91 | 521,000 | — | — |
| 2022-10-26 | $143.00 | $179.78 | 391,700 | — | — |
| 2022-10-25 | $143.11 | $179.92 | 397,200 | — | — |
| 2022-10-24 | $141.86 | $178.34 | 269,900 | — | — |
| 2022-10-21 | $139.32 | $175.15 | 459,300 | — | — |
| 2022-10-20 | $135.14 | $169.90 | 280,400 | — | — |
| 2022-10-19 | $139.48 | $175.35 | 631,400 | — | — |
| 2022-10-18 | $137.84 | $173.29 | 463,700 | — | — |
| 2022-10-17 | $135.37 | $170.19 | 381,600 | — | — |
| 2022-10-14 | $135.66 | $170.55 | 494,000 | — | — |
| 2022-10-13 | $136.50 | $171.61 | 404,800 | — | — |
| 2022-10-12 | $130.12 | $163.59 | 316,500 | — | — |
| 2022-10-11 | $130.90 | $164.57 | 364,400 | — | — |
| 2022-10-10 | $131.79 | $165.68 | 298,400 | — | — |
| 2022-10-07 | $131.52 | $165.35 | 331,500 | — | — |
| 2022-10-06 | $134.62 | $169.24 | 444,000 | — | — |
| 2022-10-05 | $135.38 | $170.20 | 572,500 | — | — |
| 2022-10-04 | $134.99 | $169.71 | 708,800 | — | — |
| 2022-10-03 | $129.54 | $162.86 | 345,000 | — | — |
| 2022-09-30 | $125.81 | $158.17 | 689,700 | — | — |
| 2022-09-29 | $124.71 | $156.78 | 610,900 | — | — |
| 2022-09-28 | $125.20 | $157.40 | 347,300 | — | — |
| 2022-09-27 | $120.95 | $152.06 | 316,400 | — | — |
| 2022-09-26 | $122.22 | $153.65 | 492,500 | — | — |
| 2022-09-23 | $123.21 | $154.90 | 322,400 | — | — |
| 2022-09-22 | $126.53 | $159.07 | 389,300 | — | — |
| 2022-09-21 | $126.67 | $159.25 | 251,400 | — | — |
| 2022-09-20 | $128.06 | $161.00 | 247,700 | — | — |
| 2022-09-19 | $130.24 | $163.74 | 250,100 | — | — |
| 2022-09-16 | $129.07 | $162.27 | 526,300 | — | — |
| 2022-09-15 | $130.56 | $164.14 | 343,000 | — | — |
| 2022-09-14 | $130.58 | $164.16 | 427,800 | — | — |
| 2022-09-13 | $129.42 | $162.71 | 349,100 | — | — |
| 2022-09-12 | $131.04 | $164.74 | 447,500 | — | — |
| 2022-09-09 | $129.38 | $162.66 | 267,700 | — | — |
| 2022-09-08 | $127.68 | $160.52 | 207,900 | — | — |
| 2022-09-07 | $127.11 | $159.80 | 289,700 | — | — |
| 2022-09-06 | $124.73 | $156.81 | 198,700 | — | — |
| 2022-09-02 | $124.54 | $156.57 | 311,600 | — | — |
| 2022-09-01 | $125.39 | $157.64 | 215,600 | — | — |
| 2022-08-31 | $125.36 | $157.60 | 266,300 | — | — |
| 2022-08-30 | $125.31 | $157.54 | 218,500 | — | — |
| 2022-08-29 | $126.01 | $158.42 | 258,500 | — | — |
| 2022-08-26 | $127.70 | $160.54 | 195,500 | — | — |
| 2022-08-25 | $129.10 | $162.30 | 271,100 | — | — |
| 2022-08-24 | $128.10 | $161.05 | 214,100 | — | — |
| 2022-08-23 | $127.82 | $160.69 | 312,500 | — | — |
| 2022-08-22 | $127.74 | $160.59 | 317,600 | — | — |
| 2022-08-19 | $129.21 | $162.44 | 229,000 | — | — |
| 2022-08-18 | $129.91 | $163.32 | 318,000 | — | — |
| 2022-08-17 | $128.10 | $161.05 | 262,300 | — | — |
| 2022-08-16 | $129.09 | $162.29 | 315,100 | — | — |
| 2022-08-15 | $130.00 | $163.43 | 179,500 | — | — |
| 2022-08-12 | $131.65 | $164.50 | 212,900 | — | — |
| 2022-08-11 | $130.29 | $162.80 | 313,100 | — | — |
| 2022-08-10 | $127.70 | $159.57 | 318,800 | — | — |
| 2022-08-09 | $124.65 | $155.76 | 372,800 | — | — |
| 2022-08-08 | $122.80 | $153.44 | 503,800 | — | — |
| 2022-08-05 | $123.42 | $154.22 | 650,700 | — | — |
| 2022-08-04 | $113.56 | $141.90 | 379,700 | — | — |
| 2022-08-03 | $115.74 | $144.62 | 233,800 | — | — |
| 2022-08-02 | $113.55 | $141.89 | 190,900 | — | — |
| 2022-08-01 | $115.47 | $144.29 | 282,400 | — | — |
| 2022-07-29 | $115.78 | $144.67 | 511,900 | — | — |
| 2022-07-28 | $115.12 | $143.85 | 250,100 | — | — |
| 2022-07-27 | $117.10 | $146.32 | 172,500 | — | — |
| 2022-07-26 | $116.49 | $145.56 | 166,000 | — | — |
| 2022-07-25 | $116.93 | $146.11 | 213,400 | — | — |
| 2022-07-22 | $114.86 | $143.52 | 236,800 | — | — |
| 2022-07-21 | $116.10 | $145.07 | 379,100 | — | — |
| 2022-07-20 | $117.21 | $146.46 | 305,500 | — | — |
| 2022-07-19 | $117.67 | $147.03 | 198,500 | — | — |
| 2022-07-18 | $115.62 | $144.47 | 257,000 | — | — |
| 2022-07-15 | $115.36 | $144.15 | 425,200 | — | — |
| 2022-07-14 | $114.36 | $142.90 | 302,200 | — | — |
| 2022-07-13 | $115.85 | $144.76 | 449,400 | — | — |
| 2022-07-12 | $117.47 | $146.78 | 427,500 | — | — |
| 2022-07-11 | $116.89 | $146.06 | 264,000 | — | — |
| 2022-07-08 | $115.92 | $144.85 | 285,200 | — | — |
| 2022-07-07 | $114.98 | $143.67 | 311,500 | — | — |
| 2022-07-06 | $114.92 | $143.60 | 473,500 | — | — |
| 2022-07-05 | $116.20 | $145.20 | 261,300 | — | — |
| 2022-07-01 | $119.01 | $148.71 | 220,300 | — | — |
| 2022-06-30 | $117.29 | $146.56 | 251,600 | — | — |
| 2022-06-29 | $118.33 | $147.86 | 423,300 | — | — |
| 2022-06-28 | $116.96 | $146.15 | 330,500 | — | — |
| 2022-06-27 | $117.16 | $146.40 | 494,000 | — | — |
| 2022-06-24 | $117.87 | $147.28 | 739,400 | — | — |
| 2022-06-23 | $112.42 | $140.47 | 276,200 | — | — |
| 2022-06-22 | $112.31 | $140.34 | 312,800 | — | — |
| 2022-06-21 | $113.48 | $141.80 | 364,500 | — | — |
| 2022-06-17 | $110.82 | $138.47 | 529,200 | — | — |
| 2022-06-16 | $109.98 | $137.43 | 518,400 | — | — |
| 2022-06-15 | $115.21 | $143.96 | 428,000 | — | — |
| 2022-06-14 | $115.38 | $144.17 | 493,700 | — | — |
| 2022-06-13 | $114.61 | $143.21 | 393,900 | — | — |
| 2022-06-10 | $121.24 | $151.50 | 272,900 | — | — |
| 2022-06-09 | $122.47 | $153.03 | 232,200 | — | — |
| 2022-06-08 | $125.30 | $156.57 | 162,500 | — | — |
| 2022-06-07 | $127.18 | $158.92 | 238,300 | — | — |
| 2022-06-06 | $126.02 | $157.47 | 219,200 | — | — |
| 2022-06-03 | $123.39 | $154.18 | 180,700 | — | — |
| 2022-06-02 | $125.50 | $156.82 | 241,900 | — | — |
| 2022-06-01 | $124.51 | $155.58 | 241,400 | — | — |
| 2022-05-31 | $125.85 | $157.26 | 347,400 | — | — |
| 2022-05-27 | $126.25 | $157.76 | 322,800 | — | — |
| 2022-05-26 | $123.47 | $154.28 | 401,000 | — | — |
| 2022-05-25 | $121.05 | $151.26 | 323,900 | — | — |
| 2022-05-24 | $120.91 | $151.08 | 397,500 | — | — |
| 2022-05-23 | $121.74 | $152.12 | 378,100 | — | — |
| 2022-05-20 | $119.77 | $149.66 | 321,200 | — | — |
| 2022-05-19 | $121.55 | $151.88 | 423,600 | — | — |
| 2022-05-18 | $121.10 | $151.32 | 598,300 | — | — |
| 2022-05-17 | $125.07 | $156.28 | 798,700 | — | — |
| 2022-05-16 | $119.07 | $148.78 | 434,600 | — | — |
| 2022-05-13 | $117.91 | $146.42 | 331,000 | — | — |
| 2022-05-12 | $114.30 | $141.94 | 534,200 | — | — |
| 2022-05-11 | $114.81 | $142.57 | 384,100 | — | — |
| 2022-05-10 | $115.97 | $144.01 | 406,700 | — | — |
| 2022-05-09 | $115.50 | $143.43 | 436,900 | — | — |
| 2022-05-06 | $118.70 | $147.40 | 711,700 | — | — |
| 2022-05-05 | $110.17 | $136.81 | 454,200 | — | — |
| 2022-05-04 | $110.85 | $137.65 | 472,800 | — | — |
| 2022-05-03 | $107.33 | $133.28 | 404,000 | — | — |
| 2022-05-02 | $106.17 | $131.84 | 320,800 | — | — |
| 2022-04-29 | $107.32 | $133.27 | 232,700 | — | — |
| 2022-04-28 | $110.77 | $137.56 | 296,000 | — | — |
| 2022-04-27 | $108.98 | $135.33 | 268,900 | — | — |
| 2022-04-26 | $108.40 | $134.61 | 346,800 | — | — |
| 2022-04-25 | $112.79 | $140.06 | 345,100 | — | — |
| 2022-04-22 | $113.32 | $140.72 | 457,800 | — | — |
| 2022-04-21 | $116.26 | $144.37 | 366,900 | — | — |
| 2022-04-20 | $119.01 | $147.79 | 426,700 | — | — |
| 2022-04-19 | $117.15 | $145.48 | 358,300 | — | — |
| 2022-04-18 | $115.00 | $142.81 | 355,300 | — | — |
| 2022-04-14 | $112.66 | $139.90 | 238,200 | — | — |
| 2022-04-13 | $111.69 | $138.70 | 218,400 | — | — |
| 2022-04-12 | $109.60 | $136.10 | 290,300 | — | — |
| 2022-04-11 | $111.11 | $137.98 | 320,400 | — | — |
| 2022-04-08 | $109.30 | $135.73 | 258,100 | — | — |
| 2022-04-07 | $108.06 | $134.19 | 309,100 | — | — |
| 2022-04-06 | $108.93 | $135.27 | 277,900 | — | — |
| 2022-04-05 | $109.07 | $135.44 | 309,700 | — | — |
| 2022-04-04 | $108.81 | $135.12 | 290,500 | — | — |
| 2022-04-01 | $111.56 | $138.54 | 374,800 | — | — |
| 2022-03-31 | $109.46 | $135.93 | 457,300 | — | — |
| 2022-03-30 | $110.91 | $137.73 | 319,000 | — | — |
| 2022-03-29 | $112.58 | $139.80 | 542,700 | — | — |
| 2022-03-28 | $111.53 | $138.50 | 333,800 | — | — |
| 2022-03-25 | $110.91 | $137.73 | 327,500 | — | — |
| 2022-03-24 | $109.63 | $136.14 | 414,300 | — | — |
| 2022-03-23 | $106.52 | $132.28 | 358,900 | — | — |
| 2022-03-22 | $106.53 | $132.29 | 353,300 | — | — |
| 2022-03-21 | $103.82 | $128.92 | 272,000 | — | — |
| 2022-03-18 | $103.37 | $128.37 | 708,100 | — | — |
| 2022-03-17 | $103.90 | $129.02 | 414,500 | — | — |
| 2022-03-16 | $104.02 | $129.17 | 444,800 | — | — |
| 2022-03-15 | $101.74 | $126.34 | 309,100 | — | — |
| 2022-03-14 | $101.64 | $126.22 | 480,700 | — | — |
| 2022-03-11 | $101.07 | $125.51 | 276,700 | — | — |
| 2022-03-10 | $100.95 | $125.36 | 419,100 | — | — |
| 2022-03-09 | $101.17 | $125.63 | 491,100 | — | — |
| 2022-03-08 | $99.71 | $123.82 | 527,000 | — | — |
| 2022-03-07 | $99.09 | $123.05 | 429,000 | — | — |
| 2022-03-04 | $102.99 | $127.89 | 428,800 | — | — |
| 2022-03-03 | $107.46 | $133.45 | 474,800 | — | — |
| 2022-03-02 | $106.05 | $131.69 | 314,000 | — | — |
| 2022-03-01 | $103.02 | $127.93 | 712,900 | — | — |
| 2022-02-28 | $110.86 | $137.67 | 388,000 | — | — |
| 2022-02-25 | $113.08 | $140.42 | 402,800 | — | — |
| 2022-02-24 | $110.01 | $136.61 | 497,300 | — | — |
| 2022-02-23 | $113.18 | $140.55 | 474,800 | — | — |
| 2022-02-22 | $113.97 | $141.53 | 369,200 | — | — |
| 2022-02-18 | $115.19 | $143.04 | 344,000 | — | — |
| 2022-02-17 | $114.48 | $142.16 | 362,800 | — | — |
| 2022-02-16 | $117.00 | $145.29 | 389,700 | — | — |
| 2022-02-15 | $115.73 | $143.71 | 299,900 | — | — |
| 2022-02-14 | $112.55 | $139.77 | 343,400 | — | — |
| 2022-02-11 | $113.48 | $140.01 | 323,100 | — | — |
| 2022-02-10 | $114.32 | $141.05 | 331,000 | — | — |
| 2022-02-09 | $114.52 | $141.30 | 295,200 | — | — |
| 2022-02-08 | $116.24 | $143.42 | 473,300 | — | — |
| 2022-02-07 | $113.36 | $139.87 | 619,900 | — | — |
| 2022-02-04 | $111.79 | $137.93 | 655,900 | — | — |
| 2022-02-03 | $110.73 | $136.62 | 530,300 | — | — |
| 2022-02-02 | $113.71 | $140.30 | 530,700 | — | — |
| 2022-02-01 | $114.74 | $141.57 | 523,000 | — | — |
| 2022-01-31 | $114.83 | $141.68 | 313,600 | — | — |
| 2022-01-28 | $112.97 | $139.39 | 395,500 | — | — |
| 2022-01-27 | $111.47 | $137.53 | 396,900 | — | — |
| 2022-01-26 | $113.11 | $139.56 | 375,700 | — | — |
| 2022-01-25 | $112.58 | $138.90 | 346,000 | — | — |
| 2022-01-24 | $112.16 | $138.39 | 439,800 | — | — |
| 2022-01-21 | $109.73 | $135.39 | 769,200 | — | — |
| 2022-01-20 | $116.03 | $143.16 | 481,700 | — | — |
| 2022-01-19 | $114.84 | $141.69 | 312,700 | — | — |
| 2022-01-18 | $115.71 | $142.77 | 529,300 | — | — |
| 2022-01-14 | $118.88 | $146.68 | 397,000 | — | — |
| 2022-01-13 | $117.78 | $145.32 | 527,700 | — | — |
| 2022-01-12 | $114.28 | $141.00 | 532,500 | — | — |
| 2022-01-11 | $115.15 | $142.07 | 312,200 | — | — |
| 2022-01-10 | $115.08 | $141.99 | 496,100 | — | — |
| 2022-01-07 | $115.92 | $143.02 | 473,900 | — | — |
| 2022-01-06 | $113.11 | $139.56 | 368,500 | — | — |
| 2022-01-05 | $111.75 | $137.88 | 529,900 | — | — |
| 2022-01-04 | $114.34 | $141.08 | 666,900 | — | — |
| 2022-01-03 | $112.47 | $138.77 | 538,400 | — | — |