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
- 2000-03-24 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 | $135.67 | $135.67 | 187,600 | — | — |
| 2022-12-29 | $135.99 | $135.99 | 262,100 | — | — |
| 2022-12-28 | $130.71 | $130.71 | 178,400 | — | — |
| 2022-12-27 | $131.31 | $131.31 | 211,100 | — | — |
| 2022-12-23 | $134.72 | $134.72 | 245,900 | — | — |
| 2022-12-22 | $133.37 | $133.37 | 410,900 | — | — |
| 2022-12-21 | $138.54 | $138.54 | 327,400 | — | — |
| 2022-12-20 | $133.06 | $133.06 | 270,800 | — | — |
| 2022-12-19 | $133.02 | $133.02 | 294,900 | — | — |
| 2022-12-16 | $137.48 | $137.48 | 1,227,200 | — | — |
| 2022-12-15 | $136.38 | $136.38 | 459,300 | — | — |
| 2022-12-14 | $141.37 | $141.37 | 403,900 | — | — |
| 2022-12-13 | $145.65 | $145.65 | 292,800 | — | — |
| 2022-12-12 | $143.45 | $143.45 | 262,000 | — | — |
| 2022-12-09 | $141.82 | $141.82 | 249,500 | — | — |
| 2022-12-08 | $145.49 | $145.49 | 253,600 | — | — |
| 2022-12-07 | $139.47 | $139.47 | 215,500 | — | — |
| 2022-12-06 | $137.53 | $137.53 | 306,200 | — | — |
| 2022-12-05 | $139.85 | $139.85 | 298,700 | — | — |
| 2022-12-02 | $141.62 | $141.62 | 254,100 | — | — |
| 2022-12-01 | $142.36 | $142.36 | 322,200 | — | — |
| 2022-11-30 | $145.44 | $145.44 | 433,500 | — | — |
| 2022-11-29 | $136.69 | $136.69 | 393,800 | — | — |
| 2022-11-28 | $137.63 | $137.63 | 311,600 | — | — |
| 2022-11-25 | $140.92 | $140.92 | 120,000 | — | — |
| 2022-11-23 | $144.23 | $144.23 | 255,500 | — | — |
| 2022-11-22 | $141.56 | $141.56 | 270,400 | — | — |
| 2022-11-21 | $137.64 | $137.64 | 220,900 | — | — |
| 2022-11-18 | $140.63 | $140.63 | 338,900 | — | — |
| 2022-11-17 | $141.63 | $141.63 | 250,400 | — | — |
| 2022-11-16 | $141.13 | $141.13 | 497,500 | — | — |
| 2022-11-15 | $145.89 | $145.89 | 420,300 | — | — |
| 2022-11-14 | $139.38 | $139.38 | 383,500 | — | — |
| 2022-11-11 | $141.24 | $141.24 | 586,300 | — | — |
| 2022-11-10 | $138.47 | $138.47 | 570,600 | — | — |
| 2022-11-09 | $124.19 | $124.19 | 515,500 | — | — |
| 2022-11-08 | $128.85 | $128.85 | 666,200 | — | — |
| 2022-11-07 | $124.14 | $124.14 | 382,400 | — | — |
| 2022-11-04 | $120.38 | $120.38 | 609,800 | — | — |
| 2022-11-03 | $112.65 | $112.65 | 460,800 | — | — |
| 2022-11-02 | $116.23 | $116.23 | 606,300 | — | — |
| 2022-11-01 | $117.06 | $117.06 | 385,900 | — | — |
| 2022-10-31 | $114.92 | $114.92 | 560,600 | — | — |
| 2022-10-28 | $118.65 | $118.65 | 468,300 | — | — |
| 2022-10-27 | $112.89 | $112.89 | 1,156,700 | — | — |
| 2022-10-26 | $117.80 | $117.80 | 848,000 | — | — |
| 2022-10-25 | $120.54 | $120.54 | 603,800 | — | — |
| 2022-10-24 | $118.53 | $118.53 | 891,800 | — | — |
| 2022-10-21 | $124.90 | $124.90 | 318,900 | — | — |
| 2022-10-20 | $121.67 | $121.67 | 291,800 | — | — |
| 2022-10-19 | $120.74 | $120.74 | 350,800 | — | — |
| 2022-10-18 | $118.92 | $118.92 | 465,000 | — | — |
| 2022-10-17 | $119.21 | $119.21 | 560,900 | — | — |
| 2022-10-14 | $114.56 | $114.56 | 526,800 | — | — |
| 2022-10-13 | $124.33 | $124.33 | 783,900 | — | — |
| 2022-10-12 | $118.22 | $118.22 | 426,800 | — | — |
| 2022-10-11 | $120.88 | $120.88 | 561,800 | — | — |
| 2022-10-10 | $124.04 | $124.04 | 511,300 | — | — |
| 2022-10-07 | $125.93 | $125.93 | 444,400 | — | — |
| 2022-10-06 | $134.38 | $134.38 | 274,400 | — | — |
| 2022-10-05 | $133.59 | $133.59 | 266,800 | — | — |
| 2022-10-04 | $132.31 | $132.31 | 463,000 | — | — |
| 2022-10-03 | $128.64 | $128.64 | 445,200 | — | — |
| 2022-09-30 | $123.44 | $123.44 | 384,200 | — | — |
| 2022-09-29 | $124.40 | $124.40 | 425,300 | — | — |
| 2022-09-28 | $127.00 | $127.00 | 601,200 | — | — |
| 2022-09-27 | $126.20 | $126.20 | 376,600 | — | — |
| 2022-09-26 | $123.28 | $123.28 | 442,400 | — | — |
| 2022-09-23 | $122.94 | $122.94 | 418,300 | — | — |
| 2022-09-22 | $123.02 | $123.02 | 514,200 | — | — |
| 2022-09-21 | $127.68 | $127.68 | 325,600 | — | — |
| 2022-09-20 | $126.18 | $126.18 | 482,200 | — | — |
| 2022-09-19 | $129.23 | $129.23 | 396,500 | — | — |
| 2022-09-16 | $129.47 | $129.47 | 1,824,400 | — | — |
| 2022-09-15 | $130.11 | $130.11 | 819,100 | — | — |
| 2022-09-14 | $129.96 | $129.96 | 664,800 | — | — |
| 2022-09-13 | $127.33 | $127.33 | 506,100 | — | — |
| 2022-09-12 | $131.03 | $131.03 | 487,100 | — | — |
| 2022-09-09 | $129.50 | $129.50 | 554,800 | — | — |
| 2022-09-08 | $126.11 | $126.11 | 1,121,400 | — | — |
| 2022-09-07 | $118.78 | $118.78 | 482,900 | — | — |
| 2022-09-06 | $117.29 | $117.29 | 464,000 | — | — |
| 2022-09-02 | $117.49 | $117.49 | 557,300 | — | — |
| 2022-09-01 | $118.32 | $118.32 | 957,000 | — | — |
| 2022-08-31 | $125.33 | $125.33 | 532,500 | — | — |
| 2022-08-30 | $129.41 | $129.41 | 299,200 | — | — |
| 2022-08-29 | $130.04 | $130.04 | 359,100 | — | — |
| 2022-08-26 | $130.66 | $130.66 | 274,500 | — | — |
| 2022-08-25 | $137.65 | $137.65 | 621,100 | — | — |
| 2022-08-24 | $134.41 | $134.41 | 202,000 | — | — |
| 2022-08-23 | $133.74 | $133.74 | 322,500 | — | — |
| 2022-08-22 | $133.03 | $133.03 | 359,500 | — | — |
| 2022-08-19 | $138.04 | $138.04 | 260,200 | — | — |
| 2022-08-18 | $144.27 | $144.27 | 526,200 | — | — |
| 2022-08-17 | $140.43 | $140.43 | 280,600 | — | — |
| 2022-08-16 | $144.54 | $144.54 | 190,600 | — | — |
| 2022-08-15 | $146.92 | $146.92 | 205,800 | — | — |
| 2022-08-12 | $146.84 | $146.84 | 252,000 | — | — |
| 2022-08-11 | $143.38 | $143.38 | 395,800 | — | — |
| 2022-08-10 | $146.61 | $146.61 | 259,600 | — | — |
| 2022-08-09 | $141.62 | $141.62 | 401,900 | — | — |
| 2022-08-08 | $150.68 | $150.68 | 217,500 | — | — |
| 2022-08-05 | $152.30 | $152.30 | 207,600 | — | — |
| 2022-08-04 | $154.28 | $154.28 | 377,200 | — | — |
| 2022-08-03 | $152.47 | $152.47 | 292,400 | — | — |
| 2022-08-02 | $150.01 | $150.01 | 245,100 | — | — |
| 2022-08-01 | $148.74 | $148.74 | 329,600 | — | — |
| 2022-07-29 | $147.48 | $147.48 | 305,300 | — | — |
| 2022-07-28 | $147.69 | $147.69 | 395,900 | — | — |
| 2022-07-27 | $149.25 | $149.25 | 624,800 | — | — |
| 2022-07-26 | $138.54 | $138.54 | 276,600 | — | — |
| 2022-07-25 | $139.08 | $139.08 | 223,900 | — | — |
| 2022-07-22 | $140.34 | $140.34 | 307,500 | — | — |
| 2022-07-21 | $144.19 | $144.19 | 203,200 | — | — |
| 2022-07-20 | $142.72 | $142.72 | 558,700 | — | — |
| 2022-07-19 | $136.92 | $136.92 | 302,600 | — | — |
| 2022-07-18 | $128.51 | $128.51 | 152,400 | — | — |
| 2022-07-15 | $129.81 | $129.81 | 256,000 | — | — |
| 2022-07-14 | $127.90 | $127.90 | 226,200 | — | — |
| 2022-07-13 | $124.66 | $124.66 | 153,400 | — | — |
| 2022-07-12 | $124.75 | $124.75 | 240,300 | — | — |
| 2022-07-11 | $124.19 | $124.19 | 216,500 | — | — |
| 2022-07-08 | $128.80 | $128.80 | 251,000 | — | — |
| 2022-07-07 | $127.47 | $127.47 | 416,000 | — | — |
| 2022-07-06 | $121.33 | $121.33 | 545,800 | — | — |
| 2022-07-05 | $119.29 | $119.29 | 1,086,500 | — | — |
| 2022-07-01 | $128.39 | $128.39 | 710,900 | — | — |
| 2022-06-30 | $140.22 | $140.22 | 328,300 | — | — |
| 2022-06-29 | $140.91 | $140.91 | 394,400 | — | — |
| 2022-06-28 | $143.58 | $143.58 | 182,600 | — | — |
| 2022-06-27 | $144.97 | $144.97 | 198,600 | — | — |
| 2022-06-24 | $145.08 | $145.08 | 661,400 | — | — |
| 2022-06-23 | $140.25 | $140.25 | 255,800 | — | — |
| 2022-06-22 | $140.34 | $140.34 | 356,000 | — | — |
| 2022-06-21 | $139.55 | $139.55 | 358,800 | — | — |
| 2022-06-17 | $135.70 | $135.70 | 866,900 | — | — |
| 2022-06-16 | $131.21 | $131.21 | 595,300 | — | — |
| 2022-06-15 | $141.12 | $141.12 | 422,000 | — | — |
| 2022-06-14 | $138.36 | $138.36 | 476,300 | — | — |
| 2022-06-13 | $133.90 | $133.90 | 496,300 | — | — |
| 2022-06-10 | $139.85 | $139.85 | 296,800 | — | — |
| 2022-06-09 | $143.01 | $143.01 | 355,200 | — | — |
| 2022-06-08 | $147.03 | $147.03 | 233,300 | — | — |
| 2022-06-07 | $150.53 | $150.53 | 236,400 | — | — |
| 2022-06-06 | $149.72 | $149.72 | 309,300 | — | — |
| 2022-06-03 | $148.48 | $148.48 | 219,100 | — | — |
| 2022-06-02 | $152.52 | $152.52 | 253,200 | — | — |
| 2022-06-01 | $148.32 | $148.32 | 441,300 | — | — |
| 2022-05-31 | $149.16 | $149.16 | 531,300 | — | — |
| 2022-05-27 | $153.41 | $153.41 | 263,500 | — | — |
| 2022-05-26 | $147.99 | $147.99 | 365,200 | — | — |
| 2022-05-25 | $141.48 | $141.48 | 396,700 | — | — |
| 2022-05-24 | $137.93 | $137.93 | 420,200 | — | — |
| 2022-05-23 | $139.08 | $139.08 | 464,600 | — | — |
| 2022-05-20 | $140.45 | $140.45 | 538,000 | — | — |
| 2022-05-19 | $139.33 | $139.33 | 376,800 | — | — |
| 2022-05-18 | $138.50 | $138.50 | 470,800 | — | — |
| 2022-05-17 | $142.14 | $142.14 | 382,400 | — | — |
| 2022-05-16 | $139.55 | $139.55 | 375,000 | — | — |
| 2022-05-13 | $143.62 | $143.62 | 332,300 | — | — |
| 2022-05-12 | $137.45 | $137.45 | 648,300 | — | — |
| 2022-05-11 | $136.08 | $136.08 | 429,900 | — | — |
| 2022-05-10 | $139.28 | $139.28 | 463,700 | — | — |
| 2022-05-09 | $135.47 | $135.47 | 541,300 | — | — |
| 2022-05-06 | $138.90 | $138.90 | 452,400 | — | — |
| 2022-05-05 | $139.03 | $139.03 | 504,400 | — | — |
| 2022-05-04 | $143.69 | $143.69 | 411,600 | — | — |
| 2022-05-03 | $139.11 | $139.11 | 294,800 | — | — |
| 2022-05-02 | $140.94 | $140.94 | 360,600 | — | — |
| 2022-04-29 | $134.91 | $134.91 | 325,900 | — | — |
| 2022-04-28 | $138.12 | $138.12 | 418,300 | — | — |
| 2022-04-27 | $132.60 | $132.60 | 1,169,500 | — | — |
| 2022-04-26 | $127.28 | $127.28 | 589,300 | — | — |
| 2022-04-25 | $130.62 | $130.62 | 423,000 | — | — |
| 2022-04-22 | $127.22 | $127.22 | 310,300 | — | — |
| 2022-04-21 | $129.85 | $129.85 | 449,300 | — | — |
| 2022-04-20 | $133.23 | $133.23 | 230,200 | — | — |
| 2022-04-19 | $135.09 | $135.09 | 366,500 | — | — |
| 2022-04-18 | $134.60 | $134.60 | 249,600 | — | — |
| 2022-04-14 | $132.73 | $132.73 | 235,300 | — | — |
| 2022-04-13 | $138.01 | $138.01 | 463,800 | — | — |
| 2022-04-12 | $133.86 | $133.86 | 502,300 | — | — |
| 2022-04-11 | $133.21 | $133.21 | 629,400 | — | — |
| 2022-04-08 | $136.94 | $136.94 | 458,500 | — | — |
| 2022-04-07 | $140.84 | $140.84 | 585,400 | — | — |
| 2022-04-06 | $139.11 | $139.11 | 616,400 | — | — |
| 2022-04-05 | $143.15 | $143.15 | 308,900 | — | — |
| 2022-04-04 | $151.37 | $151.37 | 185,400 | — | — |
| 2022-04-01 | $148.84 | $148.84 | 335,200 | — | — |
| 2022-03-31 | $150.20 | $150.20 | 341,100 | — | — |
| 2022-03-30 | $151.91 | $151.91 | 302,600 | — | — |
| 2022-03-29 | $157.29 | $157.29 | 317,300 | — | — |
| 2022-03-28 | $152.31 | $152.31 | 244,000 | — | — |
| 2022-03-25 | $152.03 | $152.03 | 270,400 | — | — |
| 2022-03-24 | $153.46 | $153.46 | 396,900 | — | — |
| 2022-03-23 | $149.19 | $149.19 | 389,100 | — | — |
| 2022-03-22 | $152.56 | $152.56 | 339,900 | — | — |
| 2022-03-21 | $153.01 | $153.01 | 541,700 | — | — |
| 2022-03-18 | $155.35 | $155.35 | 1,130,200 | — | — |
| 2022-03-17 | $149.94 | $149.94 | 515,000 | — | — |
| 2022-03-16 | $146.83 | $146.83 | 441,000 | — | — |
| 2022-03-15 | $139.82 | $139.82 | 671,100 | — | — |
| 2022-03-14 | $133.80 | $133.80 | 586,400 | — | — |
| 2022-03-11 | $137.68 | $137.68 | 474,600 | — | — |
| 2022-03-10 | $140.73 | $140.73 | 419,800 | — | — |
| 2022-03-09 | $141.02 | $141.02 | 580,800 | — | — |
| 2022-03-08 | $141.34 | $141.34 | 548,200 | — | — |
| 2022-03-07 | $138.76 | $138.76 | 619,500 | — | — |
| 2022-03-04 | $140.53 | $140.53 | 532,800 | — | — |
| 2022-03-03 | $144.68 | $144.68 | 463,300 | — | — |
| 2022-03-02 | $147.47 | $147.47 | 698,700 | — | — |
| 2022-03-01 | $148.55 | $148.55 | 739,300 | — | — |
| 2022-02-28 | $153.71 | $153.71 | 371,700 | — | — |
| 2022-02-25 | $153.76 | $153.76 | 318,400 | — | — |
| 2022-02-24 | $153.91 | $153.91 | 401,000 | — | — |
| 2022-02-23 | $146.92 | $146.92 | 300,000 | — | — |
| 2022-02-22 | $150.40 | $150.40 | 323,700 | — | — |
| 2022-02-18 | $151.16 | $151.16 | 258,500 | — | — |
| 2022-02-17 | $152.41 | $152.41 | 290,600 | — | — |
| 2022-02-16 | $160.41 | $160.41 | 303,700 | — | — |
| 2022-02-15 | $160.97 | $160.97 | 303,200 | — | — |
| 2022-02-14 | $152.37 | $152.37 | 278,800 | — | — |
| 2022-02-11 | $149.62 | $149.62 | 326,200 | — | — |
| 2022-02-10 | $156.40 | $156.40 | 293,300 | — | — |
| 2022-02-09 | $163.27 | $163.27 | 252,200 | — | — |
| 2022-02-08 | $160.44 | $160.44 | 362,900 | — | — |
| 2022-02-07 | $155.65 | $155.65 | 436,900 | — | — |
| 2022-02-04 | $160.06 | $160.06 | 347,800 | — | — |
| 2022-02-03 | $159.92 | $159.92 | 399,600 | — | — |
| 2022-02-02 | $170.27 | $170.27 | 883,700 | — | — |
| 2022-02-01 | $165.42 | $165.42 | 580,400 | — | — |
| 2022-01-31 | $165.19 | $165.19 | 402,800 | — | — |
| 2022-01-28 | $156.06 | $156.06 | 280,800 | — | — |
| 2022-01-27 | $150.64 | $150.64 | 548,900 | — | — |
| 2022-01-26 | $158.32 | $158.32 | 274,100 | — | — |
| 2022-01-25 | $156.68 | $156.68 | 257,400 | — | — |
| 2022-01-24 | $165.30 | $165.30 | 301,000 | — | — |
| 2022-01-21 | $162.30 | $162.30 | 408,400 | — | — |
| 2022-01-20 | $162.94 | $162.94 | 307,000 | — | — |
| 2022-01-19 | $167.40 | $167.40 | 334,600 | — | — |
| 2022-01-18 | $175.27 | $175.27 | 425,200 | — | — |
| 2022-01-14 | $187.31 | $187.31 | 195,800 | — | — |
| 2022-01-13 | $186.50 | $186.50 | 285,400 | — | — |
| 2022-01-12 | $189.50 | $189.50 | 227,400 | — | — |
| 2022-01-11 | $188.86 | $188.86 | 259,200 | — | — |
| 2022-01-10 | $187.68 | $187.68 | 399,100 | — | — |
| 2022-01-07 | $188.53 | $188.53 | 452,600 | — | — |
| 2022-01-06 | $197.27 | $197.27 | 340,500 | — | — |
| 2022-01-05 | $196.69 | $196.69 | 398,200 | — | — |
| 2022-01-04 | $205.34 | $205.34 | 267,200 | — | — |
| 2022-01-03 | $204.51 | $204.51 | 328,700 | — | — |