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
- 2002-06-12 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 | $118.45 | $213.88 | 681,515 | — | — |
| 2022-12-29 | $118.69 | $214.31 | 312,012 | — | — |
| 2022-12-28 | $116.69 | $210.69 | 343,791 | — | — |
| 2022-12-27 | $118.02 | $213.09 | 305,464 | — | — |
| 2022-12-23 | $117.68 | $212.49 | 370,851 | — | — |
| 2022-12-22 | $116.32 | $210.04 | 341,865 | — | — |
| 2022-12-21 | $116.70 | $210.71 | 291,596 | — | — |
| 2022-12-20 | $115.97 | $209.40 | 340,998 | — | — |
| 2022-12-19 | $116.05 | $209.55 | 374,029 | — | — |
| 2022-12-16 | $118.01 | $213.07 | 372,488 | — | — |
| 2022-12-15 | $118.33 | $213.65 | 343,791 | — | — |
| 2022-12-14 | $120.81 | $218.14 | 292,945 | — | — |
| 2022-12-13 | $121.01 | $218.49 | 438,743 | — | — |
| 2022-12-12 | $120.09 | $216.84 | 307,293 | — | — |
| 2022-12-09 | $119.36 | $215.51 | 450,010 | — | — |
| 2022-12-08 | $119.52 | $215.81 | 465,514 | — | — |
| 2022-12-07 | $119.43 | $215.64 | 529,650 | — | — |
| 2022-12-06 | $118.56 | $214.07 | 692,686 | — | — |
| 2022-12-05 | $121.18 | $218.81 | 582,711 | — | — |
| 2022-12-02 | $122.37 | $220.95 | 591,089 | — | — |
| 2022-12-01 | $121.75 | $219.84 | 949,614 | — | — |
| 2022-11-30 | $122.24 | $220.72 | 490,360 | — | — |
| 2022-11-29 | $117.86 | $212.81 | 1,225,899 | — | — |
| 2022-11-28 | $120.54 | $217.65 | 687,389 | — | — |
| 2022-11-25 | $120.38 | $217.37 | 253,558 | — | — |
| 2022-11-23 | $119.94 | $216.56 | 1,418,692 | — | — |
| 2022-11-22 | $119.63 | $216.00 | 412,838 | — | — |
| 2022-11-21 | $118.01 | $213.07 | 553,918 | — | — |
| 2022-11-18 | $117.91 | $212.90 | 465,322 | — | — |
| 2022-11-17 | $116.16 | $209.74 | 398,008 | — | — |
| 2022-11-16 | $116.77 | $210.84 | 459,736 | — | — |
| 2022-11-15 | $114.95 | $206.73 | 383,659 | — | — |
| 2022-11-14 | $113.27 | $203.70 | 577,415 | — | — |
| 2022-11-11 | $114.09 | $205.18 | 880,182 | — | — |
| 2022-11-10 | $114.56 | $206.02 | 441,824 | — | — |
| 2022-11-09 | $110.36 | $198.47 | 424,009 | — | — |
| 2022-11-08 | $111.07 | $199.74 | 439,610 | — | — |
| 2022-11-07 | $109.48 | $196.89 | 413,416 | — | — |
| 2022-11-04 | $109.02 | $196.06 | 901,175 | — | — |
| 2022-11-03 | $107.33 | $193.02 | 721,191 | — | — |
| 2022-11-02 | $106.23 | $191.04 | 912,057 | — | — |
| 2022-11-01 | $106.79 | $192.05 | 1,186,127 | — | — |
| 2022-10-31 | $110.36 | $198.47 | 514,242 | — | — |
| 2022-10-28 | $111.34 | $200.23 | 275,225 | — | — |
| 2022-10-27 | $109.58 | $197.07 | 348,413 | — | — |
| 2022-10-26 | $108.87 | $195.78 | 361,895 | — | — |
| 2022-10-25 | $108.79 | $195.63 | 486,219 | — | — |
| 2022-10-24 | $106.43 | $191.40 | 543,517 | — | — |
| 2022-10-21 | $106.41 | $191.36 | 308,545 | — | — |
| 2022-10-20 | $104.86 | $188.58 | 254,425 | — | — |
| 2022-10-19 | $105.86 | $190.37 | 289,382 | — | — |
| 2022-10-18 | $106.92 | $192.27 | 336,376 | — | — |
| 2022-10-17 | $106.65 | $191.79 | 340,132 | — | — |
| 2022-10-14 | $102.78 | $184.84 | 340,132 | — | — |
| 2022-10-13 | $105.95 | $190.54 | 410,045 | — | — |
| 2022-10-12 | $103.52 | $186.17 | 312,108 | — | — |
| 2022-10-11 | $104.67 | $188.24 | 327,805 | — | — |
| 2022-10-10 | $105.55 | $189.81 | 231,987 | — | — |
| 2022-10-07 | $105.96 | $190.55 | 467,825 | — | — |
| 2022-10-06 | $108.70 | $195.48 | 334,161 | — | — |
| 2022-10-05 | $111.00 | $199.61 | 374,318 | — | — |
| 2022-10-04 | $111.28 | $200.12 | 440,187 | — | — |
| 2022-10-03 | $108.41 | $194.96 | 497,197 | — | — |
| 2022-09-30 | $106.56 | $191.64 | 451,551 | — | — |
| 2022-09-29 | $107.72 | $193.71 | 318,079 | — | — |
| 2022-09-28 | $108.86 | $195.76 | 528,976 | — | — |
| 2022-09-27 | $107.15 | $192.70 | 491,130 | — | — |
| 2022-09-26 | $107.54 | $193.39 | 342,154 | — | — |
| 2022-09-23 | $108.49 | $195.11 | 494,501 | — | — |
| 2022-09-22 | $109.20 | $196.38 | 499,219 | — | — |
| 2022-09-21 | $112.24 | $201.85 | 377,015 | — | — |
| 2022-09-20 | $113.52 | $204.15 | 303,730 | — | — |
| 2022-09-19 | $115.75 | $208.16 | 244,506 | — | — |
| 2022-09-16 | $114.93 | $206.69 | 371,911 | — | — |
| 2022-09-15 | $116.01 | $208.63 | 372,681 | — | — |
| 2022-09-14 | $116.47 | $209.45 | 266,462 | — | — |
| 2022-09-13 | $116.71 | $209.88 | 384,622 | — | — |
| 2022-09-12 | $119.18 | $214.33 | 455,018 | — | — |
| 2022-09-09 | $117.42 | $211.17 | 303,827 | — | — |
| 2022-09-08 | $116.31 | $209.17 | 228,713 | — | — |
| 2022-09-07 | $115.82 | $208.28 | 421,120 | — | — |
| 2022-09-06 | $114.81 | $206.47 | 442,980 | — | — |
| 2022-09-02 | $113.42 | $203.96 | 289,574 | — | — |
| 2022-09-01 | $114.55 | $206.00 | 432,965 | — | — |
| 2022-08-31 | $114.25 | $205.46 | 440,765 | — | — |
| 2022-08-30 | $114.12 | $205.23 | 279,174 | — | — |
| 2022-08-29 | $114.69 | $206.26 | 257,121 | — | — |
| 2022-08-26 | $114.89 | $206.61 | 305,078 | — | — |
| 2022-08-25 | $118.00 | $212.20 | 257,603 | — | — |
| 2022-08-24 | $117.65 | $211.58 | 348,413 | — | — |
| 2022-08-23 | $117.95 | $212.12 | 259,625 | — | — |
| 2022-08-22 | $119.24 | $214.44 | 350,339 | — | — |
| 2022-08-19 | $120.12 | $216.03 | 363,051 | — | — |
| 2022-08-18 | $120.48 | $216.66 | 315,479 | — | — |
| 2022-08-17 | $120.61 | $216.90 | 347,450 | — | — |
| 2022-08-16 | $121.31 | $217.32 | 1,403,091 | — | — |
| 2022-08-15 | $120.77 | $216.36 | 301,804 | — | — |
| 2022-08-12 | $121.01 | $216.79 | 283,218 | — | — |
| 2022-08-11 | $119.81 | $214.65 | 423,335 | — | — |
| 2022-08-10 | $119.89 | $214.78 | 269,351 | — | — |
| 2022-08-09 | $118.29 | $211.91 | 403,882 | — | — |
| 2022-08-08 | $118.80 | $212.82 | 419,772 | — | — |
| 2022-08-05 | $118.43 | $212.17 | 545,251 | — | — |
| 2022-08-04 | $119.99 | $214.96 | 872,767 | — | — |
| 2022-08-03 | $115.51 | $206.94 | 761,348 | — | — |
| 2022-08-02 | $115.28 | $206.52 | 418,327 | — | — |
| 2022-08-01 | $115.71 | $207.30 | 414,186 | — | — |
| 2022-07-29 | $116.59 | $208.88 | 785,134 | — | — |
| 2022-07-28 | $115.97 | $207.76 | 976,675 | — | — |
| 2022-07-27 | $114.80 | $205.66 | 505,768 | — | — |
| 2022-07-26 | $112.91 | $202.27 | 377,303 | — | — |
| 2022-07-25 | $112.85 | $202.16 | 394,156 | — | — |
| 2022-07-22 | $112.64 | $201.79 | 382,311 | — | — |
| 2022-07-21 | $113.18 | $202.76 | 366,614 | — | — |
| 2022-07-20 | $110.98 | $198.81 | 304,019 | — | — |
| 2022-07-19 | $110.99 | $198.83 | 383,852 | — | — |
| 2022-07-18 | $108.96 | $195.21 | 489,300 | — | — |
| 2022-07-15 | $110.59 | $198.13 | 572,696 | — | — |
| 2022-07-14 | $109.04 | $195.35 | 547,369 | — | — |
| 2022-07-13 | $108.95 | $195.19 | 462,047 | — | — |
| 2022-07-12 | $109.28 | $195.78 | 477,455 | — | — |
| 2022-07-11 | $109.98 | $197.03 | 308,160 | — | — |
| 2022-07-08 | $110.58 | $198.11 | 418,424 | — | — |
| 2022-07-07 | $109.96 | $196.99 | 420,735 | — | — |
| 2022-07-06 | $108.90 | $195.09 | 712,716 | — | — |
| 2022-07-05 | $107.86 | $193.23 | 521,176 | — | — |
| 2022-07-01 | $107.59 | $192.75 | 376,629 | — | — |
| 2022-06-30 | $108.21 | $193.87 | 645,884 | — | — |
| 2022-06-29 | $106.38 | $190.57 | 349,184 | — | — |
| 2022-06-28 | $105.12 | $188.32 | 460,796 | — | — |
| 2022-06-27 | $108.32 | $194.05 | 567,496 | — | — |
| 2022-06-24 | $108.13 | $193.72 | 710,309 | — | — |
| 2022-06-23 | $106.01 | $189.92 | 533,309 | — | — |
| 2022-06-22 | $104.30 | $186.85 | 601,971 | — | — |
| 2022-06-21 | $103.77 | $185.90 | 468,788 | — | — |
| 2022-06-17 | $102.34 | $183.34 | 691,723 | — | — |
| 2022-06-16 | $100.18 | $179.47 | 624,409 | — | — |
| 2022-06-15 | $101.85 | $182.46 | 802,853 | — | — |
| 2022-06-14 | $100.81 | $180.60 | 682,671 | — | — |
| 2022-06-13 | $100.02 | $179.19 | 756,051 | — | — |
| 2022-06-10 | $101.46 | $181.77 | 372,970 | — | — |
| 2022-06-09 | $103.17 | $184.82 | 489,397 | — | — |
| 2022-06-08 | $102.91 | $184.36 | 191,733 | — | — |
| 2022-06-07 | $104.13 | $186.55 | 237,283 | — | — |
| 2022-06-06 | $103.87 | $186.09 | 335,606 | — | — |
| 2022-06-03 | $103.70 | $185.77 | 287,359 | — | — |
| 2022-06-02 | $104.58 | $187.35 | 265,018 | — | — |
| 2022-06-01 | $101.97 | $182.69 | 367,577 | — | — |
| 2022-05-31 | $102.85 | $184.25 | 516,457 | — | — |
| 2022-05-27 | $102.54 | $183.71 | 287,648 | — | — |
| 2022-05-26 | $101.04 | $181.01 | 321,931 | — | — |
| 2022-05-25 | $98.98 | $177.33 | 1,585,002 | — | — |
| 2022-05-24 | $100.27 | $178.81 | 947,303 | — | — |
| 2022-05-23 | $101.09 | $180.27 | 148,591 | — | — |
| 2022-05-20 | $100.49 | $179.20 | 382,889 | — | — |
| 2022-05-19 | $99.28 | $177.05 | 628,935 | — | — |
| 2022-05-18 | $98.42 | $175.51 | 784,652 | — | — |
| 2022-05-17 | $100.38 | $179.01 | 346,199 | — | — |
| 2022-05-16 | $99.50 | $177.44 | 377,303 | — | — |
| 2022-05-13 | $98.49 | $175.64 | 531,672 | — | — |
| 2022-05-12 | $96.54 | $172.16 | 504,516 | — | — |
| 2022-05-11 | $96.14 | $171.44 | 508,753 | — | — |
| 2022-05-10 | $97.31 | $173.53 | 683,056 | — | — |
| 2022-05-09 | $97.82 | $174.44 | 677,471 | — | — |
| 2022-05-06 | $98.02 | $174.79 | 827,024 | — | — |
| 2022-05-05 | $98.30 | $175.29 | 828,854 | — | — |
| 2022-05-04 | $101.32 | $180.68 | 845,321 | — | — |
| 2022-05-03 | $102.88 | $183.45 | 599,082 | — | — |
| 2022-05-02 | $103.46 | $184.49 | 604,186 | — | — |
| 2022-04-29 | $103.80 | $185.10 | 443,076 | — | — |
| 2022-04-28 | $106.88 | $190.60 | 259,625 | — | — |
| 2022-04-27 | $105.79 | $188.66 | 362,858 | — | — |
| 2022-04-26 | $104.44 | $186.25 | 359,103 | — | — |
| 2022-04-25 | $107.75 | $192.14 | 298,915 | — | — |
| 2022-04-22 | $106.32 | $189.60 | 309,316 | — | — |
| 2022-04-21 | $108.75 | $193.94 | 330,309 | — | — |
| 2022-04-20 | $111.03 | $197.99 | 212,149 | — | — |
| 2022-04-19 | $110.51 | $197.06 | 183,355 | — | — |
| 2022-04-18 | $109.48 | $195.23 | 254,232 | — | — |
| 2022-04-14 | $110.59 | $197.21 | 282,159 | — | — |
| 2022-04-13 | $113.06 | $201.62 | 598,601 | — | — |
| 2022-04-12 | $110.21 | $196.53 | 226,016 | — | — |
| 2022-04-11 | $111.74 | $199.27 | 194,622 | — | — |
| 2022-04-08 | $112.97 | $201.45 | 275,803 | — | — |
| 2022-04-07 | $112.92 | $201.36 | 301,419 | — | — |
| 2022-04-06 | $112.25 | $200.18 | 236,224 | — | — |
| 2022-04-05 | $113.25 | $201.95 | 293,811 | — | — |
| 2022-04-04 | $112.82 | $201.19 | 256,832 | — | — |
| 2022-04-01 | $112.17 | $200.03 | 332,524 | — | — |
| 2022-03-31 | $113.03 | $201.56 | 377,496 | — | — |
| 2022-03-30 | $113.29 | $202.03 | 279,559 | — | — |
| 2022-03-29 | $112.15 | $199.99 | 293,619 | — | — |
| 2022-03-28 | $111.55 | $198.92 | 351,399 | — | — |
| 2022-03-25 | $110.01 | $196.18 | 271,373 | — | — |
| 2022-03-24 | $110.16 | $196.44 | 415,149 | — | — |
| 2022-03-23 | $109.70 | $195.62 | 396,756 | — | — |
| 2022-03-22 | $110.85 | $197.68 | 470,426 | — | — |
| 2022-03-21 | $111.89 | $199.53 | 292,174 | — | — |
| 2022-03-18 | $112.67 | $200.92 | 527,243 | — | — |
| 2022-03-17 | $111.14 | $198.19 | 372,392 | — | — |
| 2022-03-16 | $108.16 | $192.88 | 535,332 | — | — |
| 2022-03-15 | $106.82 | $190.49 | 423,720 | — | — |
| 2022-03-14 | $106.47 | $189.86 | 367,673 | — | — |
| 2022-03-11 | $107.53 | $191.75 | 592,630 | — | — |
| 2022-03-10 | $107.26 | $191.27 | 309,990 | — | — |
| 2022-03-09 | $108.58 | $193.62 | 299,204 | — | — |
| 2022-03-08 | $106.37 | $189.68 | 470,522 | — | — |
| 2022-03-07 | $109.10 | $194.55 | 386,645 | — | — |
| 2022-03-04 | $110.38 | $196.84 | 480,152 | — | — |
| 2022-03-03 | $108.22 | $192.99 | 361,029 | — | — |
| 2022-03-02 | $107.85 | $192.32 | 346,584 | — | — |
| 2022-03-01 | $105.92 | $188.88 | 406,771 | — | — |
| 2022-02-28 | $104.93 | $187.12 | 493,730 | — | — |
| 2022-02-25 | $105.08 | $187.38 | 298,530 | — | — |
| 2022-02-24 | $104.27 | $185.94 | 544,288 | — | — |
| 2022-02-23 | $102.15 | $182.16 | 387,511 | — | — |
| 2022-02-22 | $103.08 | $183.00 | 1,569,690 | — | — |
| 2022-02-18 | $104.04 | $184.70 | 466,477 | — | — |
| 2022-02-17 | $104.58 | $185.66 | 452,706 | — | — |
| 2022-02-16 | $106.57 | $189.19 | 395,986 | — | — |
| 2022-02-15 | $106.39 | $188.86 | 412,068 | — | — |
| 2022-02-14 | $105.65 | $187.55 | 585,215 | — | — |
| 2022-02-11 | $106.84 | $189.67 | 496,812 | — | — |
| 2022-02-10 | $108.23 | $192.14 | 476,781 | — | — |
| 2022-02-09 | $109.28 | $194.01 | 623,350 | — | — |
| 2022-02-08 | $107.12 | $190.17 | 1,167,734 | — | — |
| 2022-02-07 | $109.06 | $193.60 | 498,449 | — | — |
| 2022-02-04 | $109.50 | $194.39 | 413,994 | — | — |
| 2022-02-03 | $110.37 | $195.94 | 425,261 | — | — |
| 2022-02-02 | $112.54 | $199.79 | 480,537 | — | — |
| 2022-02-01 | $111.63 | $198.17 | 626,720 | — | — |
| 2022-01-31 | $111.48 | $197.91 | 512,509 | — | — |
| 2022-01-28 | $108.86 | $193.25 | 521,079 | — | — |
| 2022-01-27 | $107.24 | $190.37 | 499,990 | — | — |
| 2022-01-26 | $108.69 | $192.96 | 615,357 | — | — |
| 2022-01-25 | $108.97 | $193.45 | 392,326 | — | — |
| 2022-01-24 | $110.42 | $196.02 | 496,234 | — | — |
| 2022-01-21 | $109.73 | $194.80 | 449,817 | — | — |
| 2022-01-20 | $110.85 | $196.79 | 340,228 | — | — |
| 2022-01-19 | $111.46 | $197.88 | 533,791 | — | — |
| 2022-01-18 | $111.68 | $198.26 | 424,298 | — | — |
| 2022-01-14 | $113.82 | $202.06 | 292,656 | — | — |
| 2022-01-13 | $115.08 | $204.29 | 369,792 | — | — |
| 2022-01-12 | $116.95 | $207.61 | 391,363 | — | — |
| 2022-01-11 | $116.55 | $206.91 | 417,075 | — | — |
| 2022-01-10 | $115.25 | $204.61 | 400,319 | — | — |
| 2022-01-07 | $116.99 | $207.68 | 279,077 | — | — |
| 2022-01-06 | $117.33 | $208.29 | 318,560 | — | — |
| 2022-01-05 | $116.80 | $207.35 | 465,514 | — | — |
| 2022-01-04 | $120.54 | $213.99 | 492,189 | — | — |
| 2022-01-03 | $121.66 | $215.98 | 357,273 | — | — |