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
- 2011-11-08 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 | $134.59 | $150.94 | 195,700 | — | — |
| 2022-12-29 | $133.73 | $149.97 | 253,400 | — | — |
| 2022-12-28 | $130.50 | $146.35 | 192,600 | — | — |
| 2022-12-27 | $134.26 | $150.57 | 476,900 | — | — |
| 2022-12-23 | $134.12 | $150.41 | 237,600 | — | — |
| 2022-12-22 | $131.22 | $147.16 | 361,500 | — | — |
| 2022-12-21 | $134.34 | $150.66 | 287,600 | — | — |
| 2022-12-20 | $134.65 | $150.20 | 313,100 | — | — |
| 2022-12-19 | $135.39 | $151.02 | 247,300 | — | — |
| 2022-12-16 | $137.77 | $153.68 | 720,000 | — | — |
| 2022-12-15 | $139.76 | $155.90 | 354,700 | — | — |
| 2022-12-14 | $142.12 | $158.53 | 549,400 | — | — |
| 2022-12-13 | $143.66 | $160.25 | 577,800 | — | — |
| 2022-12-12 | $141.03 | $157.31 | 300,200 | — | — |
| 2022-12-09 | $139.07 | $155.13 | 327,400 | — | — |
| 2022-12-08 | $139.74 | $155.87 | 375,900 | — | — |
| 2022-12-07 | $139.26 | $155.34 | 556,400 | — | — |
| 2022-12-06 | $138.20 | $154.16 | 2,240,000 | — | — |
| 2022-12-05 | $143.13 | $159.65 | 957,500 | — | — |
| 2022-12-02 | $150.75 | $168.15 | 247,200 | — | — |
| 2022-12-01 | $149.05 | $166.26 | 221,700 | — | — |
| 2022-11-30 | $148.98 | $166.18 | 353,200 | — | — |
| 2022-11-29 | $146.11 | $162.98 | 260,700 | — | — |
| 2022-11-28 | $144.99 | $161.73 | 233,200 | — | — |
| 2022-11-25 | $147.50 | $164.53 | 96,500 | — | — |
| 2022-11-23 | $147.24 | $164.24 | 190,400 | — | — |
| 2022-11-22 | $148.18 | $165.29 | 354,600 | — | — |
| 2022-11-21 | $144.52 | $161.21 | 262,300 | — | — |
| 2022-11-18 | $144.61 | $161.31 | 373,500 | — | — |
| 2022-11-17 | $143.73 | $160.32 | 191,400 | — | — |
| 2022-11-16 | $145.72 | $162.54 | 226,400 | — | — |
| 2022-11-15 | $146.66 | $163.59 | 410,100 | — | — |
| 2022-11-14 | $143.22 | $159.75 | 375,200 | — | — |
| 2022-11-11 | $144.81 | $161.53 | 358,400 | — | — |
| 2022-11-10 | $142.87 | $159.36 | 412,500 | — | — |
| 2022-11-09 | $138.12 | $154.07 | 250,900 | — | — |
| 2022-11-08 | $139.37 | $155.46 | 330,000 | — | — |
| 2022-11-07 | $136.95 | $152.76 | 383,700 | — | — |
| 2022-11-04 | $138.66 | $154.67 | 284,600 | — | — |
| 2022-11-03 | $137.12 | $152.95 | 505,200 | — | — |
| 2022-11-02 | $135.88 | $151.57 | 690,500 | — | — |
| 2022-11-01 | $145.67 | $162.49 | 617,400 | — | — |
| 2022-10-31 | $147.76 | $164.82 | 531,500 | — | — |
| 2022-10-28 | $147.01 | $163.98 | 360,700 | — | — |
| 2022-10-27 | $144.67 | $161.37 | 728,100 | — | — |
| 2022-10-26 | $145.16 | $161.92 | 488,100 | — | — |
| 2022-10-25 | $144.75 | $161.46 | 422,700 | — | — |
| 2022-10-24 | $141.86 | $158.24 | 262,700 | — | — |
| 2022-10-21 | $141.17 | $157.47 | 309,700 | — | — |
| 2022-10-20 | $136.46 | $152.21 | 235,500 | — | — |
| 2022-10-19 | $138.61 | $154.61 | 286,100 | — | — |
| 2022-10-18 | $138.91 | $154.95 | 329,100 | — | — |
| 2022-10-17 | $136.95 | $152.76 | 259,800 | — | — |
| 2022-10-14 | $133.40 | $148.80 | 220,200 | — | — |
| 2022-10-13 | $133.55 | $148.97 | 364,500 | — | — |
| 2022-10-12 | $132.06 | $147.31 | 357,000 | — | — |
| 2022-10-11 | $129.67 | $144.64 | 312,300 | — | — |
| 2022-10-10 | $128.31 | $143.12 | 199,000 | — | — |
| 2022-10-07 | $129.47 | $144.42 | 294,300 | — | — |
| 2022-10-06 | $130.34 | $145.39 | 247,000 | — | — |
| 2022-10-05 | $132.17 | $147.43 | 280,000 | — | — |
| 2022-10-04 | $131.16 | $146.30 | 328,900 | — | — |
| 2022-10-03 | $123.91 | $138.22 | 419,000 | — | — |
| 2022-09-30 | $121.86 | $135.93 | 347,700 | — | — |
| 2022-09-29 | $124.31 | $138.66 | 311,100 | — | — |
| 2022-09-28 | $125.71 | $140.22 | 396,700 | — | — |
| 2022-09-27 | $122.58 | $136.73 | 509,800 | — | — |
| 2022-09-26 | $121.81 | $135.87 | 471,800 | — | — |
| 2022-09-23 | $122.46 | $136.60 | 506,400 | — | — |
| 2022-09-22 | $126.50 | $141.10 | 657,700 | — | — |
| 2022-09-21 | $134.61 | $150.15 | 495,900 | — | — |
| 2022-09-20 | $141.32 | $156.94 | 307,200 | — | — |
| 2022-09-19 | $141.93 | $157.62 | 319,000 | — | — |
| 2022-09-16 | $141.53 | $157.18 | 1,062,400 | — | — |
| 2022-09-15 | $145.28 | $161.34 | 451,500 | — | — |
| 2022-09-14 | $144.66 | $160.65 | 302,800 | — | — |
| 2022-09-13 | $143.55 | $159.42 | 410,200 | — | — |
| 2022-09-12 | $147.51 | $163.82 | 686,800 | — | — |
| 2022-09-09 | $145.83 | $161.95 | 255,600 | — | — |
| 2022-09-08 | $142.32 | $158.05 | 241,200 | — | — |
| 2022-09-07 | $141.33 | $156.96 | 351,300 | — | — |
| 2022-09-06 | $136.66 | $151.77 | 389,400 | — | — |
| 2022-09-02 | $138.86 | $154.21 | 304,400 | — | — |
| 2022-09-01 | $139.43 | $154.85 | 483,400 | — | — |
| 2022-08-31 | $142.42 | $158.17 | 456,100 | — | — |
| 2022-08-30 | $141.59 | $157.24 | 581,000 | — | — |
| 2022-08-29 | $143.81 | $159.71 | 380,400 | — | — |
| 2022-08-26 | $145.17 | $161.22 | 322,500 | — | — |
| 2022-08-25 | $150.57 | $167.22 | 301,100 | — | — |
| 2022-08-24 | $148.49 | $164.91 | 260,900 | — | — |
| 2022-08-23 | $146.01 | $162.15 | 283,400 | — | — |
| 2022-08-22 | $142.69 | $158.47 | 376,200 | — | — |
| 2022-08-19 | $147.08 | $163.34 | 315,000 | — | — |
| 2022-08-18 | $150.68 | $167.34 | 360,600 | — | — |
| 2022-08-17 | $150.53 | $167.17 | 281,800 | — | — |
| 2022-08-16 | $153.34 | $170.29 | 262,500 | — | — |
| 2022-08-15 | $150.43 | $167.06 | 305,300 | — | — |
| 2022-08-12 | $149.68 | $166.23 | 500,000 | — | — |
| 2022-08-11 | $146.68 | $162.90 | 307,000 | — | — |
| 2022-08-10 | $144.95 | $160.98 | 359,000 | — | — |
| 2022-08-09 | $143.55 | $159.42 | 510,000 | — | — |
| 2022-08-08 | $139.93 | $155.40 | 436,400 | — | — |
| 2022-08-05 | $138.79 | $154.13 | 313,900 | — | — |
| 2022-08-04 | $140.66 | $156.21 | 307,800 | — | — |
| 2022-08-03 | $142.18 | $157.90 | 482,000 | — | — |
| 2022-08-02 | $138.68 | $154.01 | 272,400 | — | — |
| 2022-08-01 | $139.26 | $154.66 | 478,000 | — | — |
| 2022-07-29 | $136.92 | $152.06 | 429,900 | — | — |
| 2022-07-28 | $133.67 | $148.45 | 395,700 | — | — |
| 2022-07-27 | $134.57 | $149.45 | 369,300 | — | — |
| 2022-07-26 | $129.80 | $144.15 | 430,500 | — | — |
| 2022-07-25 | $132.89 | $147.58 | 373,400 | — | — |
| 2022-07-22 | $129.66 | $143.99 | 305,900 | — | — |
| 2022-07-21 | $130.72 | $145.17 | 339,000 | — | — |
| 2022-07-20 | $131.22 | $145.73 | 349,300 | — | — |
| 2022-07-19 | $129.45 | $143.76 | 399,000 | — | — |
| 2022-07-18 | $123.74 | $137.42 | 331,600 | — | — |
| 2022-07-15 | $121.04 | $134.42 | 442,300 | — | — |
| 2022-07-14 | $118.21 | $131.28 | 331,800 | — | — |
| 2022-07-13 | $119.67 | $132.90 | 389,800 | — | — |
| 2022-07-12 | $118.47 | $131.57 | 333,500 | — | — |
| 2022-07-11 | $117.73 | $130.75 | 359,800 | — | — |
| 2022-07-08 | $119.07 | $132.23 | 426,300 | — | — |
| 2022-07-07 | $119.16 | $132.33 | 563,400 | — | — |
| 2022-07-06 | $114.37 | $127.01 | 824,700 | — | — |
| 2022-07-05 | $120.45 | $133.77 | 525,300 | — | — |
| 2022-07-01 | $120.33 | $133.63 | 415,000 | — | — |
| 2022-06-30 | $116.20 | $129.05 | 511,700 | — | — |
| 2022-06-29 | $118.81 | $131.95 | 440,800 | — | — |
| 2022-06-28 | $120.18 | $133.47 | 476,100 | — | — |
| 2022-06-27 | $121.40 | $134.82 | 731,100 | — | — |
| 2022-06-24 | $119.29 | $132.48 | 710,000 | — | — |
| 2022-06-23 | $113.41 | $125.95 | 692,300 | — | — |
| 2022-06-22 | $113.30 | $125.83 | 621,300 | — | — |
| 2022-06-21 | $114.05 | $126.66 | 498,500 | — | — |
| 2022-06-17 | $117.71 | $130.72 | 872,100 | — | — |
| 2022-06-16 | $113.86 | $126.45 | 1,127,100 | — | — |
| 2022-06-15 | $128.25 | $142.43 | 883,100 | — | — |
| 2022-06-14 | $125.01 | $138.83 | 506,700 | — | — |
| 2022-06-13 | $126.34 | $140.31 | 934,700 | — | — |
| 2022-06-10 | $137.31 | $152.49 | 548,100 | — | — |
| 2022-06-09 | $146.75 | $162.97 | 326,900 | — | — |
| 2022-06-08 | $150.74 | $167.41 | 161,500 | — | — |
| 2022-06-07 | $153.08 | $170.00 | 287,700 | — | — |
| 2022-06-06 | $152.01 | $168.82 | 295,500 | — | — |
| 2022-06-03 | $147.78 | $164.12 | 231,300 | — | — |
| 2022-06-02 | $149.42 | $165.94 | 264,400 | — | — |
| 2022-06-01 | $146.03 | $162.17 | 337,800 | — | — |
| 2022-05-31 | $147.72 | $164.05 | 386,500 | — | — |
| 2022-05-27 | $148.87 | $165.33 | 272,600 | — | — |
| 2022-05-26 | $145.90 | $162.03 | 362,800 | — | — |
| 2022-05-25 | $142.09 | $157.80 | 501,100 | — | — |
| 2022-05-24 | $134.68 | $148.88 | 439,600 | — | — |
| 2022-05-23 | $139.41 | $154.11 | 435,500 | — | — |
| 2022-05-20 | $135.85 | $150.17 | 455,700 | — | — |
| 2022-05-19 | $139.33 | $154.02 | 540,400 | — | — |
| 2022-05-18 | $141.24 | $156.13 | 480,100 | — | — |
| 2022-05-17 | $146.25 | $161.67 | 509,700 | — | — |
| 2022-05-16 | $140.42 | $155.23 | 407,900 | — | — |
| 2022-05-13 | $142.19 | $157.18 | 609,300 | — | — |
| 2022-05-12 | $136.29 | $150.66 | 627,200 | — | — |
| 2022-05-11 | $138.62 | $153.24 | 339,200 | — | — |
| 2022-05-10 | $140.42 | $155.23 | 381,900 | — | — |
| 2022-05-09 | $133.33 | $147.39 | 417,800 | — | — |
| 2022-05-06 | $142.72 | $157.77 | 346,300 | — | — |
| 2022-05-05 | $141.26 | $156.16 | 442,400 | — | — |
| 2022-05-04 | $148.86 | $164.56 | 355,000 | — | — |
| 2022-05-03 | $146.79 | $162.27 | 370,100 | — | — |
| 2022-05-02 | $150.24 | $166.08 | 365,300 | — | — |
| 2022-04-29 | $149.33 | $165.08 | 297,200 | — | — |
| 2022-04-28 | $153.93 | $170.16 | 276,600 | — | — |
| 2022-04-27 | $152.01 | $168.04 | 403,700 | — | — |
| 2022-04-26 | $149.23 | $164.97 | 420,000 | — | — |
| 2022-04-25 | $152.49 | $168.57 | 286,100 | — | — |
| 2022-04-22 | $150.55 | $166.42 | 334,300 | — | — |
| 2022-04-21 | $154.79 | $171.11 | 237,700 | — | — |
| 2022-04-20 | $158.47 | $175.18 | 400,700 | — | — |
| 2022-04-19 | $155.07 | $171.42 | 249,000 | — | — |
| 2022-04-18 | $151.16 | $167.10 | 327,500 | — | — |
| 2022-04-14 | $152.05 | $168.08 | 336,100 | — | — |
| 2022-04-13 | $148.95 | $164.66 | 423,200 | — | — |
| 2022-04-12 | $142.07 | $157.05 | 400,500 | — | — |
| 2022-04-11 | $139.92 | $154.67 | 414,400 | — | — |
| 2022-04-08 | $140.69 | $155.53 | 579,400 | — | — |
| 2022-04-07 | $144.22 | $159.43 | 680,500 | — | — |
| 2022-04-06 | $146.05 | $161.45 | 503,100 | — | — |
| 2022-04-05 | $153.75 | $169.96 | 210,000 | — | — |
| 2022-04-04 | $155.65 | $172.06 | 357,300 | — | — |
| 2022-04-01 | $154.37 | $170.65 | 495,100 | — | — |
| 2022-03-31 | $157.70 | $174.33 | 327,000 | — | — |
| 2022-03-30 | $158.13 | $174.80 | 231,100 | — | — |
| 2022-03-29 | $159.40 | $176.21 | 388,000 | — | — |
| 2022-03-28 | $154.99 | $171.33 | 244,500 | — | — |
| 2022-03-25 | $155.69 | $172.11 | 245,100 | — | — |
| 2022-03-24 | $155.48 | $171.87 | 411,100 | — | — |
| 2022-03-23 | $150.54 | $166.41 | 326,800 | — | — |
| 2022-03-22 | $154.60 | $170.90 | 260,000 | — | — |
| 2022-03-21 | $154.30 | $170.57 | 361,800 | — | — |
| 2022-03-18 | $156.87 | $173.41 | 524,000 | — | — |
| 2022-03-17 | $157.73 | $174.36 | 347,600 | — | — |
| 2022-03-16 | $157.46 | $174.06 | 267,100 | — | — |
| 2022-03-15 | $151.29 | $167.24 | 282,600 | — | — |
| 2022-03-14 | $149.12 | $164.84 | 361,800 | — | — |
| 2022-03-11 | $151.44 | $167.41 | 330,500 | — | — |
| 2022-03-10 | $152.13 | $168.17 | 334,900 | — | — |
| 2022-03-09 | $148.16 | $163.78 | 492,600 | — | — |
| 2022-03-08 | $142.08 | $157.06 | 705,400 | — | — |
| 2022-03-07 | $134.84 | $149.06 | 799,300 | — | — |
| 2022-03-04 | $148.75 | $164.44 | 578,500 | — | — |
| 2022-03-03 | $155.60 | $172.01 | 299,100 | — | — |
| 2022-03-02 | $158.70 | $175.43 | 329,000 | — | — |
| 2022-03-01 | $153.81 | $169.34 | 450,200 | — | — |
| 2022-02-28 | $160.67 | $176.90 | 693,700 | — | — |
| 2022-02-25 | $163.20 | $179.68 | 725,700 | — | — |
| 2022-02-24 | $161.37 | $177.67 | 663,100 | — | — |
| 2022-02-23 | $165.03 | $181.70 | 403,700 | — | — |
| 2022-02-22 | $166.34 | $183.14 | 233,900 | — | — |
| 2022-02-18 | $166.14 | $182.92 | 197,500 | — | — |
| 2022-02-17 | $165.33 | $182.03 | 264,800 | — | — |
| 2022-02-16 | $171.72 | $189.06 | 356,800 | — | — |
| 2022-02-15 | $171.66 | $189.00 | 267,900 | — | — |
| 2022-02-14 | $164.65 | $181.28 | 210,500 | — | — |
| 2022-02-11 | $164.92 | $181.58 | 325,200 | — | — |
| 2022-02-10 | $169.33 | $186.43 | 284,300 | — | — |
| 2022-02-09 | $170.66 | $187.89 | 381,700 | — | — |
| 2022-02-08 | $168.66 | $185.69 | 304,000 | — | — |
| 2022-02-07 | $165.08 | $181.75 | 199,300 | — | — |
| 2022-02-04 | $160.68 | $176.91 | 256,600 | — | — |
| 2022-02-03 | $160.77 | $177.01 | 177,400 | — | — |
| 2022-02-02 | $163.36 | $179.86 | 197,400 | — | — |
| 2022-02-01 | $165.83 | $182.58 | 304,200 | — | — |
| 2022-01-31 | $162.38 | $178.78 | 341,200 | — | — |
| 2022-01-28 | $157.60 | $173.52 | 528,500 | — | — |
| 2022-01-27 | $156.45 | $172.25 | 287,400 | — | — |
| 2022-01-26 | $160.99 | $177.25 | 297,000 | — | — |
| 2022-01-25 | $161.12 | $177.39 | 357,400 | — | — |
| 2022-01-24 | $162.65 | $179.08 | 381,100 | — | — |
| 2022-01-21 | $159.46 | $175.56 | 337,600 | — | — |
| 2022-01-20 | $162.11 | $178.48 | 418,000 | — | — |
| 2022-01-19 | $162.37 | $178.77 | 308,000 | — | — |
| 2022-01-18 | $164.78 | $181.42 | 190,300 | — | — |
| 2022-01-14 | $169.75 | $186.89 | 375,100 | — | — |
| 2022-01-13 | $170.16 | $187.34 | 246,800 | — | — |
| 2022-01-12 | $168.61 | $185.64 | 301,600 | — | — |
| 2022-01-11 | $169.47 | $186.58 | 258,300 | — | — |
| 2022-01-10 | $168.29 | $185.29 | 257,600 | — | — |
| 2022-01-07 | $172.06 | $189.44 | 289,000 | — | — |
| 2022-01-06 | $169.67 | $186.80 | 233,600 | — | — |
| 2022-01-05 | $168.57 | $185.59 | 227,400 | — | — |
| 2022-01-04 | $172.57 | $190.00 | 327,000 | — | — |
| 2022-01-03 | $170.30 | $187.50 | 253,900 | — | — |