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
- 2016-05-12 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 | $117.32 | $117.32 | 137,900 | — | — |
| 2022-12-29 | $119.02 | $119.02 | 164,100 | — | — |
| 2022-12-28 | $114.38 | $114.38 | 220,600 | — | — |
| 2022-12-27 | $116.26 | $116.26 | 150,400 | — | — |
| 2022-12-23 | $117.50 | $117.50 | 165,500 | — | — |
| 2022-12-22 | $116.16 | $116.16 | 257,400 | — | — |
| 2022-12-21 | $119.40 | $119.40 | 287,900 | — | — |
| 2022-12-20 | $114.81 | $114.81 | 186,500 | — | — |
| 2022-12-19 | $115.72 | $115.72 | 202,000 | — | — |
| 2022-12-16 | $116.89 | $116.89 | 313,000 | — | — |
| 2022-12-15 | $118.45 | $118.45 | 235,000 | — | — |
| 2022-12-14 | $122.32 | $122.32 | 220,500 | — | — |
| 2022-12-13 | $123.10 | $123.10 | 176,200 | — | — |
| 2022-12-12 | $120.51 | $120.51 | 293,200 | — | — |
| 2022-12-09 | $119.36 | $119.36 | 230,000 | — | — |
| 2022-12-08 | $122.54 | $122.54 | 220,900 | — | — |
| 2022-12-07 | $119.49 | $119.49 | 216,900 | — | — |
| 2022-12-06 | $118.97 | $118.97 | 307,600 | — | — |
| 2022-12-05 | $120.93 | $120.93 | 231,500 | — | — |
| 2022-12-02 | $126.10 | $126.10 | 161,800 | — | — |
| 2022-12-01 | $127.88 | $127.88 | 212,900 | — | — |
| 2022-11-30 | $125.53 | $125.53 | 243,800 | — | — |
| 2022-11-29 | $120.68 | $120.68 | 243,900 | — | — |
| 2022-11-28 | $119.04 | $119.04 | 154,700 | — | — |
| 2022-11-25 | $123.43 | $123.43 | 62,500 | — | — |
| 2022-11-23 | $123.36 | $123.36 | 188,700 | — | — |
| 2022-11-22 | $123.28 | $123.28 | 236,600 | — | — |
| 2022-11-21 | $121.78 | $121.78 | 247,900 | — | — |
| 2022-11-18 | $120.22 | $120.22 | 289,700 | — | — |
| 2022-11-17 | $120.14 | $120.14 | 270,700 | — | — |
| 2022-11-16 | $127.11 | $127.11 | 254,500 | — | — |
| 2022-11-15 | $129.97 | $129.97 | 273,700 | — | — |
| 2022-11-14 | $127.24 | $127.24 | 386,400 | — | — |
| 2022-11-11 | $136.34 | $136.34 | 529,600 | — | — |
| 2022-11-10 | $130.67 | $130.67 | 563,200 | — | — |
| 2022-11-09 | $113.50 | $113.50 | 257,700 | — | — |
| 2022-11-08 | $114.44 | $114.44 | 330,300 | — | — |
| 2022-11-07 | $110.96 | $110.96 | 202,500 | — | — |
| 2022-11-04 | $109.02 | $109.02 | 240,500 | — | — |
| 2022-11-03 | $108.98 | $108.98 | 528,400 | — | — |
| 2022-11-02 | $111.00 | $111.00 | 741,000 | — | — |
| 2022-11-01 | $115.16 | $115.16 | 462,200 | — | — |
| 2022-10-31 | $115.87 | $115.87 | 453,300 | — | — |
| 2022-10-28 | $122.03 | $122.03 | 456,700 | — | — |
| 2022-10-27 | $115.96 | $115.96 | 472,000 | — | — |
| 2022-10-26 | $113.50 | $113.50 | 396,400 | — | — |
| 2022-10-25 | $113.22 | $113.22 | 316,700 | — | — |
| 2022-10-24 | $108.30 | $108.30 | 294,700 | — | — |
| 2022-10-21 | $104.21 | $104.21 | 269,500 | — | — |
| 2022-10-20 | $100.77 | $100.77 | 493,700 | — | — |
| 2022-10-19 | $105.56 | $105.56 | 268,500 | — | — |
| 2022-10-18 | $109.50 | $109.50 | 235,000 | — | — |
| 2022-10-17 | $106.28 | $106.28 | 244,400 | — | — |
| 2022-10-14 | $101.13 | $101.13 | 345,600 | — | — |
| 2022-10-13 | $108.84 | $108.84 | 400,300 | — | — |
| 2022-10-12 | $107.01 | $107.01 | 348,300 | — | — |
| 2022-10-11 | $106.09 | $106.09 | 224,000 | — | — |
| 2022-10-10 | $107.54 | $107.54 | 235,700 | — | — |
| 2022-10-07 | $106.97 | $106.97 | 286,700 | — | — |
| 2022-10-06 | $111.98 | $111.98 | 349,400 | — | — |
| 2022-10-05 | $112.39 | $112.39 | 236,800 | — | — |
| 2022-10-04 | $113.79 | $113.79 | 260,900 | — | — |
| 2022-10-03 | $108.61 | $108.61 | 356,500 | — | — |
| 2022-09-30 | $104.14 | $104.14 | 661,000 | — | — |
| 2022-09-29 | $101.37 | $101.37 | 403,200 | — | — |
| 2022-09-28 | $105.57 | $105.57 | 1,005,000 | — | — |
| 2022-09-27 | $102.19 | $102.19 | 666,900 | — | — |
| 2022-09-26 | $103.35 | $103.35 | 302,700 | — | — |
| 2022-09-23 | $106.41 | $106.41 | 687,100 | — | — |
| 2022-09-22 | $105.06 | $105.06 | 355,100 | — | — |
| 2022-09-21 | $110.39 | $110.39 | 203,000 | — | — |
| 2022-09-20 | $111.33 | $111.33 | 372,000 | — | — |
| 2022-09-19 | $114.62 | $114.62 | 308,000 | — | — |
| 2022-09-16 | $113.67 | $113.67 | 299,600 | — | — |
| 2022-09-15 | $113.31 | $113.31 | 374,800 | — | — |
| 2022-09-14 | $113.07 | $113.07 | 520,200 | — | — |
| 2022-09-13 | $117.37 | $117.37 | 232,900 | — | — |
| 2022-09-12 | $126.00 | $126.00 | 371,800 | — | — |
| 2022-09-09 | $127.86 | $127.86 | 182,800 | — | — |
| 2022-09-08 | $126.53 | $126.53 | 183,800 | — | — |
| 2022-09-07 | $125.13 | $125.13 | 104,700 | — | — |
| 2022-09-06 | $121.56 | $121.56 | 153,700 | — | — |
| 2022-09-02 | $121.90 | $121.90 | 134,400 | — | — |
| 2022-09-01 | $123.26 | $123.26 | 166,300 | — | — |
| 2022-08-31 | $125.16 | $125.16 | 247,100 | — | — |
| 2022-08-30 | $124.71 | $124.71 | 157,400 | — | — |
| 2022-08-29 | $126.31 | $126.31 | 148,500 | — | — |
| 2022-08-26 | $129.64 | $129.64 | 211,100 | — | — |
| 2022-08-25 | $137.37 | $137.37 | 188,100 | — | — |
| 2022-08-24 | $132.08 | $132.08 | 147,100 | — | — |
| 2022-08-23 | $132.20 | $132.20 | 183,800 | — | — |
| 2022-08-22 | $134.40 | $134.40 | 143,400 | — | — |
| 2022-08-19 | $138.21 | $138.21 | 350,800 | — | — |
| 2022-08-18 | $143.23 | $143.23 | 221,600 | — | — |
| 2022-08-17 | $139.12 | $139.12 | 203,100 | — | — |
| 2022-08-16 | $141.08 | $141.08 | 185,600 | — | — |
| 2022-08-15 | $140.20 | $140.20 | 214,900 | — | — |
| 2022-08-12 | $140.23 | $140.23 | 146,600 | — | — |
| 2022-08-11 | $138.01 | $138.01 | 170,000 | — | — |
| 2022-08-10 | $139.38 | $139.38 | 282,100 | — | — |
| 2022-08-09 | $131.78 | $131.78 | 202,200 | — | — |
| 2022-08-08 | $139.79 | $139.79 | 258,000 | — | — |
| 2022-08-05 | $134.84 | $134.84 | 238,200 | — | — |
| 2022-08-04 | $134.85 | $134.85 | 280,400 | — | — |
| 2022-08-03 | $135.94 | $135.94 | 1,132,600 | — | — |
| 2022-08-02 | $141.18 | $141.18 | 390,400 | — | — |
| 2022-08-01 | $141.97 | $141.97 | 517,300 | — | — |
| 2022-07-29 | $139.33 | $139.33 | 305,000 | — | — |
| 2022-07-28 | $134.85 | $134.85 | 307,300 | — | — |
| 2022-07-27 | $127.33 | $127.33 | 218,000 | — | — |
| 2022-07-26 | $123.97 | $123.97 | 204,300 | — | — |
| 2022-07-25 | $124.92 | $124.92 | 188,400 | — | — |
| 2022-07-22 | $126.66 | $126.66 | 170,200 | — | — |
| 2022-07-21 | $125.70 | $125.70 | 329,400 | — | — |
| 2022-07-20 | $127.37 | $127.37 | 218,700 | — | — |
| 2022-07-19 | $125.57 | $125.57 | 215,600 | — | — |
| 2022-07-18 | $120.72 | $120.72 | 241,300 | — | — |
| 2022-07-15 | $122.88 | $122.88 | 206,200 | — | — |
| 2022-07-14 | $119.54 | $119.54 | 234,600 | — | — |
| 2022-07-13 | $120.39 | $120.39 | 192,500 | — | — |
| 2022-07-12 | $122.50 | $122.50 | 228,700 | — | — |
| 2022-07-11 | $123.06 | $123.06 | 155,100 | — | — |
| 2022-07-08 | $124.22 | $124.22 | 141,300 | — | — |
| 2022-07-07 | $125.23 | $125.23 | 200,600 | — | — |
| 2022-07-06 | $121.82 | $121.82 | 190,200 | — | — |
| 2022-07-05 | $122.71 | $122.71 | 337,400 | — | — |
| 2022-07-01 | $120.19 | $120.19 | 279,000 | — | — |
| 2022-06-30 | $118.87 | $118.87 | 284,000 | — | — |
| 2022-06-29 | $117.20 | $117.20 | 304,400 | — | — |
| 2022-06-28 | $118.35 | $118.35 | 214,200 | — | — |
| 2022-06-27 | $122.83 | $122.83 | 394,900 | — | — |
| 2022-06-24 | $126.14 | $126.14 | 594,800 | — | — |
| 2022-06-23 | $118.91 | $118.91 | 263,200 | — | — |
| 2022-06-22 | $112.57 | $112.57 | 258,000 | — | — |
| 2022-06-21 | $112.24 | $112.24 | 428,500 | — | — |
| 2022-06-17 | $112.34 | $112.34 | 421,300 | — | — |
| 2022-06-16 | $109.52 | $109.52 | 253,400 | — | — |
| 2022-06-15 | $117.71 | $117.71 | 216,200 | — | — |
| 2022-06-14 | $117.40 | $117.40 | 273,700 | — | — |
| 2022-06-13 | $118.41 | $118.41 | 244,900 | — | — |
| 2022-06-10 | $124.23 | $124.23 | 245,400 | — | — |
| 2022-06-09 | $131.02 | $131.02 | 152,500 | — | — |
| 2022-06-08 | $132.16 | $132.16 | 227,100 | — | — |
| 2022-06-07 | $136.04 | $136.04 | 141,900 | — | — |
| 2022-06-06 | $134.98 | $134.98 | 194,400 | — | — |
| 2022-06-03 | $133.36 | $133.36 | 152,900 | — | — |
| 2022-06-02 | $136.06 | $136.06 | 165,100 | — | — |
| 2022-06-01 | $131.59 | $131.59 | 192,500 | — | — |
| 2022-05-31 | $134.27 | $134.27 | 600,200 | — | — |
| 2022-05-27 | $137.45 | $137.45 | 332,400 | — | — |
| 2022-05-26 | $129.59 | $129.59 | 276,700 | — | — |
| 2022-05-25 | $126.91 | $126.91 | 531,100 | — | — |
| 2022-05-24 | $119.78 | $119.78 | 354,100 | — | — |
| 2022-05-23 | $125.67 | $125.67 | 221,600 | — | — |
| 2022-05-20 | $125.63 | $125.63 | 296,400 | — | — |
| 2022-05-19 | $125.40 | $125.40 | 233,100 | — | — |
| 2022-05-18 | $123.61 | $123.61 | 288,000 | — | — |
| 2022-05-17 | $130.25 | $130.25 | 264,900 | — | — |
| 2022-05-16 | $130.34 | $130.34 | 340,800 | — | — |
| 2022-05-13 | $132.96 | $132.96 | 474,600 | — | — |
| 2022-05-12 | $125.78 | $125.78 | 575,400 | — | — |
| 2022-05-11 | $119.83 | $119.83 | 457,900 | — | — |
| 2022-05-10 | $127.03 | $127.03 | 565,200 | — | — |
| 2022-05-09 | $125.04 | $125.04 | 806,000 | — | — |
| 2022-05-06 | $132.67 | $132.67 | 899,100 | — | — |
| 2022-05-05 | $132.41 | $132.41 | 533,800 | — | — |
| 2022-05-04 | $145.47 | $145.47 | 756,600 | — | — |
| 2022-05-03 | $143.54 | $143.54 | 618,200 | — | — |
| 2022-05-02 | $142.69 | $142.69 | 298,600 | — | — |
| 2022-04-29 | $141.03 | $141.03 | 291,000 | — | — |
| 2022-04-28 | $145.00 | $145.00 | 224,000 | — | — |
| 2022-04-27 | $142.13 | $142.13 | 277,200 | — | — |
| 2022-04-26 | $144.23 | $144.23 | 397,100 | — | — |
| 2022-04-25 | $148.57 | $148.57 | 271,000 | — | — |
| 2022-04-22 | $144.24 | $144.24 | 288,400 | — | — |
| 2022-04-21 | $149.66 | $149.66 | 381,300 | — | — |
| 2022-04-20 | $150.61 | $150.61 | 324,800 | — | — |
| 2022-04-19 | $149.54 | $149.54 | 349,600 | — | — |
| 2022-04-18 | $144.02 | $144.02 | 299,900 | — | — |
| 2022-04-14 | $147.00 | $147.00 | 377,900 | — | — |
| 2022-04-13 | $150.17 | $150.17 | 380,200 | — | — |
| 2022-04-12 | $148.46 | $148.46 | 328,900 | — | — |
| 2022-04-11 | $149.66 | $149.66 | 395,600 | — | — |
| 2022-04-08 | $150.67 | $150.67 | 238,200 | — | — |
| 2022-04-07 | $152.90 | $152.90 | 385,600 | — | — |
| 2022-04-06 | $153.30 | $153.30 | 624,300 | — | — |
| 2022-04-05 | $161.00 | $161.00 | 427,900 | — | — |
| 2022-04-04 | $164.58 | $164.58 | 445,400 | — | — |
| 2022-04-01 | $164.02 | $164.02 | 557,100 | — | — |
| 2022-03-31 | $161.69 | $161.69 | 585,100 | — | — |
| 2022-03-30 | $165.62 | $165.62 | 335,600 | — | — |
| 2022-03-29 | $172.82 | $172.82 | 746,300 | — | — |
| 2022-03-28 | $164.25 | $164.25 | 342,200 | — | — |
| 2022-03-25 | $162.37 | $162.37 | 361,000 | — | — |
| 2022-03-24 | $167.26 | $167.26 | 372,000 | — | — |
| 2022-03-23 | $171.06 | $171.06 | 306,900 | — | — |
| 2022-03-22 | $179.06 | $179.06 | 258,300 | — | — |
| 2022-03-21 | $179.07 | $179.07 | 295,900 | — | — |
| 2022-03-18 | $183.66 | $183.66 | 230,700 | — | — |
| 2022-03-17 | $182.57 | $182.57 | 204,800 | — | — |
| 2022-03-16 | $176.71 | $176.71 | 333,600 | — | — |
| 2022-03-15 | $174.34 | $174.34 | 170,200 | — | — |
| 2022-03-14 | $169.58 | $169.58 | 346,700 | — | — |
| 2022-03-11 | $173.66 | $173.66 | 250,400 | — | — |
| 2022-03-10 | $172.80 | $172.80 | 260,000 | — | — |
| 2022-03-09 | $172.87 | $172.87 | 303,200 | — | — |
| 2022-03-08 | $164.73 | $164.73 | 422,500 | — | — |
| 2022-03-07 | $157.37 | $157.37 | 401,800 | — | — |
| 2022-03-04 | $167.00 | $167.00 | 187,400 | — | — |
| 2022-03-03 | $171.25 | $171.25 | 240,300 | — | — |
| 2022-03-02 | $173.62 | $173.62 | 221,800 | — | — |
| 2022-03-01 | $169.19 | $169.19 | 276,100 | — | — |
| 2022-02-28 | $172.43 | $172.43 | 291,100 | — | — |
| 2022-02-25 | $171.59 | $171.59 | 324,900 | — | — |
| 2022-02-24 | $167.49 | $167.49 | 345,900 | — | — |
| 2022-02-23 | $156.41 | $156.41 | 275,200 | — | — |
| 2022-02-22 | $160.33 | $160.33 | 408,300 | — | — |
| 2022-02-18 | $165.81 | $165.81 | 625,300 | — | — |
| 2022-02-17 | $169.85 | $169.85 | 508,100 | — | — |
| 2022-02-16 | $183.00 | $183.00 | 517,400 | — | — |
| 2022-02-15 | $183.49 | $183.49 | 420,400 | — | — |
| 2022-02-14 | $177.06 | $177.06 | 395,800 | — | — |
| 2022-02-11 | $173.29 | $173.29 | 379,500 | — | — |
| 2022-02-10 | $179.40 | $179.40 | 305,800 | — | — |
| 2022-02-09 | $188.94 | $188.94 | 216,800 | — | — |
| 2022-02-08 | $182.87 | $182.87 | 224,700 | — | — |
| 2022-02-07 | $179.90 | $179.90 | 352,900 | — | — |
| 2022-02-04 | $181.15 | $181.15 | 468,000 | — | — |
| 2022-02-03 | $178.95 | $178.95 | 183,400 | — | — |
| 2022-02-02 | $186.08 | $186.08 | 284,200 | — | — |
| 2022-02-01 | $184.44 | $184.44 | 348,300 | — | — |
| 2022-01-31 | $180.12 | $180.12 | 353,700 | — | — |
| 2022-01-28 | $174.40 | $174.40 | 307,600 | — | — |
| 2022-01-27 | $170.91 | $170.91 | 324,000 | — | — |
| 2022-01-26 | $174.63 | $174.63 | 406,000 | — | — |
| 2022-01-25 | $174.28 | $174.28 | 524,700 | — | — |
| 2022-01-24 | $186.24 | $186.24 | 427,300 | — | — |
| 2022-01-21 | $181.82 | $181.82 | 344,400 | — | — |
| 2022-01-20 | $184.98 | $184.98 | 265,700 | — | — |
| 2022-01-19 | $193.43 | $193.43 | 363,700 | — | — |
| 2022-01-18 | $194.65 | $194.65 | 326,700 | — | — |
| 2022-01-14 | $204.55 | $204.55 | 297,200 | — | — |
| 2022-01-13 | $209.75 | $209.75 | 293,400 | — | — |
| 2022-01-12 | $210.13 | $210.13 | 244,800 | — | — |
| 2022-01-11 | $206.05 | $206.05 | 188,600 | — | — |
| 2022-01-10 | $205.29 | $205.29 | 555,100 | — | — |
| 2022-01-07 | $209.31 | $209.31 | 470,100 | — | — |
| 2022-01-06 | $224.95 | $224.95 | 242,900 | — | — |
| 2022-01-05 | $226.84 | $226.84 | 427,000 | — | — |
| 2022-01-04 | $237.89 | $237.89 | 230,600 | — | — |
| 2022-01-03 | $236.85 | $236.85 | 444,300 | — | — |