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
- 2010-10-05 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 | $130.83 | $225.86 | 123,600 | — | — |
| 2022-12-29 | $131.91 | $227.72 | 158,600 | — | — |
| 2022-12-28 | $127.99 | $220.96 | 148,300 | — | — |
| 2022-12-27 | $131.34 | $226.74 | 197,100 | — | — |
| 2022-12-23 | $128.28 | $221.46 | 154,600 | — | — |
| 2022-12-22 | $129.12 | $222.91 | 220,600 | — | — |
| 2022-12-21 | $132.85 | $229.35 | 293,300 | — | — |
| 2022-12-20 | $129.75 | $224.00 | 272,500 | — | — |
| 2022-12-19 | $130.97 | $226.10 | 187,800 | — | — |
| 2022-12-16 | $132.21 | $228.24 | 822,600 | — | — |
| 2022-12-15 | $133.51 | $230.49 | 304,400 | — | — |
| 2022-12-14 | $141.18 | $243.73 | 149,400 | — | — |
| 2022-12-13 | $143.67 | $248.03 | 202,500 | — | — |
| 2022-12-12 | $142.00 | $245.14 | 232,500 | — | — |
| 2022-12-09 | $137.35 | $237.12 | 240,000 | — | — |
| 2022-12-08 | $144.92 | $250.18 | 193,900 | — | — |
| 2022-12-07 | $143.36 | $247.49 | 159,000 | — | — |
| 2022-12-06 | $146.22 | $252.43 | 180,000 | — | — |
| 2022-12-05 | $148.09 | $255.66 | 161,900 | — | — |
| 2022-12-02 | $149.79 | $258.59 | 207,900 | — | — |
| 2022-12-01 | $148.14 | $255.74 | 222,400 | — | — |
| 2022-11-30 | $146.80 | $253.43 | 369,300 | — | — |
| 2022-11-29 | $141.29 | $243.92 | 342,800 | — | — |
| 2022-11-28 | $143.15 | $247.13 | 136,000 | — | — |
| 2022-11-25 | $147.30 | $254.29 | 39,700 | — | — |
| 2022-11-23 | $148.19 | $255.83 | 233,800 | — | — |
| 2022-11-22 | $149.73 | $258.49 | 192,600 | — | — |
| 2022-11-21 | $146.38 | $252.70 | 208,500 | — | — |
| 2022-11-18 | $147.84 | $255.23 | 233,300 | — | — |
| 2022-11-17 | $142.33 | $245.71 | 285,800 | — | — |
| 2022-11-16 | $141.51 | $244.30 | 231,700 | — | — |
| 2022-11-15 | $144.52 | $249.49 | 253,600 | — | — |
| 2022-11-14 | $142.64 | $246.25 | 383,000 | — | — |
| 2022-11-11 | $147.84 | $255.23 | 416,400 | — | — |
| 2022-11-10 | $144.37 | $249.23 | 380,200 | — | — |
| 2022-11-09 | $134.94 | $232.95 | 278,100 | — | — |
| 2022-11-08 | $136.50 | $235.65 | 339,100 | — | — |
| 2022-11-07 | $136.95 | $236.42 | 242,300 | — | — |
| 2022-11-04 | $136.89 | $236.32 | 426,000 | — | — |
| 2022-11-03 | $132.00 | $227.88 | 272,500 | — | — |
| 2022-11-02 | $130.17 | $224.72 | 527,800 | — | — |
| 2022-11-01 | $133.96 | $231.26 | 474,500 | — | — |
| 2022-10-31 | $130.47 | $225.24 | 579,300 | — | — |
| 2022-10-28 | $126.00 | $217.52 | 452,400 | — | — |
| 2022-10-27 | $124.51 | $214.95 | 490,600 | — | — |
| 2022-10-26 | $128.22 | $221.35 | 358,200 | — | — |
| 2022-10-25 | $127.36 | $219.87 | 292,600 | — | — |
| 2022-10-24 | $124.90 | $215.62 | 385,600 | — | — |
| 2022-10-21 | $123.85 | $213.81 | 283,900 | — | — |
| 2022-10-20 | $120.61 | $208.22 | 269,600 | — | — |
| 2022-10-19 | $120.68 | $208.34 | 266,700 | — | — |
| 2022-10-18 | $120.53 | $208.08 | 244,600 | — | — |
| 2022-10-17 | $119.65 | $206.56 | 289,100 | — | — |
| 2022-10-14 | $115.56 | $199.50 | 198,300 | — | — |
| 2022-10-13 | $118.92 | $205.30 | 298,000 | — | — |
| 2022-10-12 | $116.27 | $200.72 | 177,400 | — | — |
| 2022-10-11 | $115.65 | $199.65 | 260,900 | — | — |
| 2022-10-10 | $114.70 | $198.01 | 192,700 | — | — |
| 2022-10-07 | $116.47 | $201.07 | 284,400 | — | — |
| 2022-10-06 | $121.12 | $209.10 | 251,300 | — | — |
| 2022-10-05 | $117.25 | $202.42 | 362,200 | — | — |
| 2022-10-04 | $119.69 | $206.63 | 342,500 | — | — |
| 2022-10-03 | $111.92 | $193.21 | 431,500 | — | — |
| 2022-09-30 | $106.06 | $183.10 | 589,300 | — | — |
| 2022-09-29 | $109.12 | $188.38 | 566,600 | — | — |
| 2022-09-28 | $115.44 | $199.29 | 866,600 | — | — |
| 2022-09-27 | $113.88 | $196.60 | 319,400 | — | — |
| 2022-09-26 | $113.60 | $196.11 | 326,000 | — | — |
| 2022-09-23 | $113.31 | $195.61 | 623,800 | — | — |
| 2022-09-22 | $119.55 | $206.39 | 373,300 | — | — |
| 2022-09-21 | $123.54 | $213.27 | 333,700 | — | — |
| 2022-09-20 | $127.04 | $219.32 | 357,800 | — | — |
| 2022-09-19 | $131.40 | $226.84 | 387,200 | — | — |
| 2022-09-16 | $126.85 | $218.99 | 543,500 | — | — |
| 2022-09-15 | $126.82 | $218.94 | 650,100 | — | — |
| 2022-09-14 | $127.48 | $220.08 | 351,300 | — | — |
| 2022-09-13 | $126.83 | $218.95 | 213,300 | — | — |
| 2022-09-12 | $129.76 | $224.01 | 247,800 | — | — |
| 2022-09-09 | $127.23 | $219.64 | 177,700 | — | — |
| 2022-09-08 | $125.37 | $216.43 | 223,700 | — | — |
| 2022-09-07 | $121.26 | $209.34 | 273,000 | — | — |
| 2022-09-06 | $117.59 | $203.00 | 221,500 | — | — |
| 2022-09-02 | $118.00 | $203.71 | 174,700 | — | — |
| 2022-09-01 | $118.43 | $204.45 | 206,300 | — | — |
| 2022-08-31 | $119.83 | $206.87 | 173,900 | — | — |
| 2022-08-30 | $120.27 | $207.63 | 206,300 | — | — |
| 2022-08-29 | $121.21 | $209.25 | 150,200 | — | — |
| 2022-08-26 | $121.51 | $209.77 | 128,900 | — | — |
| 2022-08-25 | $125.34 | $216.38 | 132,400 | — | — |
| 2022-08-24 | $121.28 | $209.37 | 203,400 | — | — |
| 2022-08-23 | $119.81 | $206.84 | 171,100 | — | — |
| 2022-08-22 | $118.59 | $204.73 | 405,000 | — | — |
| 2022-08-19 | $125.93 | $217.40 | 223,400 | — | — |
| 2022-08-18 | $126.60 | $218.56 | 128,200 | — | — |
| 2022-08-17 | $125.00 | $215.79 | 226,400 | — | — |
| 2022-08-16 | $127.72 | $220.49 | 217,400 | — | — |
| 2022-08-15 | $128.03 | $221.03 | 257,300 | — | — |
| 2022-08-12 | $130.90 | $225.98 | 337,600 | — | — |
| 2022-08-11 | $129.75 | $224.00 | 289,200 | — | — |
| 2022-08-10 | $125.46 | $216.59 | 293,900 | — | — |
| 2022-08-09 | $121.85 | $210.36 | 202,400 | — | — |
| 2022-08-08 | $124.19 | $214.40 | 258,800 | — | — |
| 2022-08-05 | $122.65 | $211.74 | 305,700 | — | — |
| 2022-08-04 | $125.62 | $216.87 | 388,500 | — | — |
| 2022-08-03 | $128.65 | $222.10 | 370,200 | — | — |
| 2022-08-02 | $126.64 | $218.63 | 258,400 | — | — |
| 2022-08-01 | $124.77 | $215.40 | 317,600 | — | — |
| 2022-07-29 | $127.58 | $220.25 | 581,700 | — | — |
| 2022-07-28 | $122.39 | $211.29 | 786,000 | — | — |
| 2022-07-27 | $118.28 | $204.19 | 473,100 | — | — |
| 2022-07-26 | $115.27 | $199.00 | 252,500 | — | — |
| 2022-07-25 | $116.88 | $201.78 | 277,200 | — | — |
| 2022-07-22 | $117.09 | $202.14 | 196,300 | — | — |
| 2022-07-21 | $118.91 | $205.28 | 294,200 | — | — |
| 2022-07-20 | $115.72 | $199.77 | 164,600 | — | — |
| 2022-07-19 | $113.59 | $196.10 | 441,000 | — | — |
| 2022-07-18 | $108.34 | $187.03 | 196,300 | — | — |
| 2022-07-15 | $107.90 | $186.27 | 221,500 | — | — |
| 2022-07-14 | $105.98 | $182.96 | 181,200 | — | — |
| 2022-07-13 | $107.57 | $185.70 | 158,800 | — | — |
| 2022-07-12 | $109.17 | $188.47 | 344,900 | — | — |
| 2022-07-11 | $106.62 | $184.06 | 201,500 | — | — |
| 2022-07-08 | $108.51 | $187.33 | 174,500 | — | — |
| 2022-07-07 | $107.38 | $185.38 | 332,100 | — | — |
| 2022-07-06 | $99.38 | $171.57 | 273,200 | — | — |
| 2022-07-05 | $102.03 | $176.14 | 294,700 | — | — |
| 2022-07-01 | $104.37 | $180.18 | 257,100 | — | — |
| 2022-06-30 | $103.58 | $178.82 | 405,600 | — | — |
| 2022-06-29 | $106.37 | $183.63 | 218,300 | — | — |
| 2022-06-28 | $109.65 | $189.30 | 243,800 | — | — |
| 2022-06-27 | $109.77 | $189.50 | 219,800 | — | — |
| 2022-06-24 | $108.05 | $186.53 | 553,800 | — | — |
| 2022-06-23 | $105.13 | $181.49 | 264,700 | — | — |
| 2022-06-22 | $104.04 | $179.61 | 276,000 | — | — |
| 2022-06-21 | $101.15 | $174.62 | 290,000 | — | — |
| 2022-06-17 | $96.37 | $166.37 | 506,900 | — | — |
| 2022-06-16 | $95.80 | $165.39 | 452,300 | — | — |
| 2022-06-15 | $105.65 | $182.39 | 279,000 | — | — |
| 2022-06-14 | $102.39 | $176.76 | 209,500 | — | — |
| 2022-06-13 | $100.28 | $173.12 | 311,300 | — | — |
| 2022-06-10 | $106.78 | $184.34 | 190,200 | — | — |
| 2022-06-09 | $111.69 | $192.82 | 128,400 | — | — |
| 2022-06-08 | $114.28 | $197.29 | 222,800 | — | — |
| 2022-06-07 | $114.41 | $197.51 | 149,400 | — | — |
| 2022-06-06 | $114.31 | $197.34 | 263,800 | — | — |
| 2022-06-03 | $110.68 | $191.07 | 217,300 | — | — |
| 2022-06-02 | $114.03 | $196.86 | 356,900 | — | — |
| 2022-06-01 | $113.00 | $195.08 | 355,300 | — | — |
| 2022-05-31 | $112.21 | $193.71 | 510,700 | — | — |
| 2022-05-27 | $106.87 | $184.50 | 189,900 | — | — |
| 2022-05-26 | $105.31 | $181.80 | 230,700 | — | — |
| 2022-05-25 | $100.18 | $172.95 | 344,600 | — | — |
| 2022-05-24 | $100.99 | $174.35 | 258,600 | — | — |
| 2022-05-23 | $103.27 | $178.28 | 276,500 | — | — |
| 2022-05-20 | $104.38 | $180.20 | 244,700 | — | — |
| 2022-05-19 | $105.76 | $182.58 | 201,600 | — | — |
| 2022-05-18 | $105.48 | $182.10 | 206,500 | — | — |
| 2022-05-17 | $109.64 | $189.28 | 320,600 | — | — |
| 2022-05-16 | $100.74 | $173.91 | 280,400 | — | — |
| 2022-05-13 | $104.12 | $179.75 | 307,700 | — | — |
| 2022-05-12 | $98.24 | $169.60 | 387,400 | — | — |
| 2022-05-11 | $97.55 | $168.41 | 333,300 | — | — |
| 2022-05-10 | $99.39 | $171.58 | 291,600 | — | — |
| 2022-05-09 | $99.01 | $170.93 | 190,700 | — | — |
| 2022-05-06 | $104.84 | $180.99 | 215,100 | — | — |
| 2022-05-05 | $105.24 | $181.68 | 282,400 | — | — |
| 2022-05-04 | $110.88 | $191.42 | 321,000 | — | — |
| 2022-05-03 | $108.88 | $187.97 | 322,400 | — | — |
| 2022-05-02 | $104.10 | $179.71 | 449,200 | — | — |
| 2022-04-29 | $104.71 | $180.77 | 634,600 | — | — |
| 2022-04-28 | $105.21 | $181.63 | 1,137,600 | — | — |
| 2022-04-27 | $93.66 | $161.69 | 452,900 | — | — |
| 2022-04-26 | $91.07 | $157.22 | 535,200 | — | — |
| 2022-04-25 | $92.99 | $160.53 | 383,500 | — | — |
| 2022-04-22 | $92.63 | $159.91 | 313,300 | — | — |
| 2022-04-21 | $97.23 | $167.85 | 274,200 | — | — |
| 2022-04-20 | $100.02 | $172.67 | 413,000 | — | — |
| 2022-04-19 | $96.85 | $167.20 | 1,361,900 | — | — |
| 2022-04-18 | $95.08 | $164.14 | 309,500 | — | — |
| 2022-04-14 | $94.55 | $163.23 | 321,300 | — | — |
| 2022-04-13 | $96.93 | $167.34 | 315,800 | — | — |
| 2022-04-12 | $97.10 | $167.63 | 237,600 | — | — |
| 2022-04-11 | $96.25 | $166.16 | 333,200 | — | — |
| 2022-04-08 | $98.78 | $170.53 | 362,500 | — | — |
| 2022-04-07 | $99.05 | $171.00 | 465,600 | — | — |
| 2022-04-06 | $98.89 | $170.72 | 452,300 | — | — |
| 2022-04-05 | $98.40 | $169.87 | 651,800 | — | — |
| 2022-04-04 | $106.33 | $183.56 | 331,500 | — | — |
| 2022-04-01 | $107.11 | $184.91 | 439,700 | — | — |
| 2022-03-31 | $109.13 | $188.40 | 343,500 | — | — |
| 2022-03-30 | $110.33 | $190.47 | 243,100 | — | — |
| 2022-03-29 | $113.99 | $196.79 | 489,700 | — | — |
| 2022-03-28 | $104.57 | $180.53 | 217,700 | — | — |
| 2022-03-25 | $105.13 | $181.49 | 242,800 | — | — |
| 2022-03-24 | $104.78 | $180.89 | 268,900 | — | — |
| 2022-03-23 | $105.48 | $182.10 | 219,700 | — | — |
| 2022-03-22 | $107.86 | $186.21 | 343,400 | — | — |
| 2022-03-21 | $105.28 | $181.75 | 182,900 | — | — |
| 2022-03-18 | $108.12 | $186.65 | 373,700 | — | — |
| 2022-03-17 | $106.59 | $184.01 | 188,400 | — | — |
| 2022-03-16 | $110.88 | $191.42 | 386,900 | — | — |
| 2022-03-15 | $100.74 | $173.91 | 281,400 | — | — |
| 2022-03-14 | $99.16 | $171.19 | 310,100 | — | — |
| 2022-03-11 | $101.95 | $176.00 | 277,100 | — | — |
| 2022-03-10 | $104.87 | $181.04 | 200,600 | — | — |
| 2022-03-09 | $107.17 | $185.01 | 482,400 | — | — |
| 2022-03-08 | $100.13 | $172.86 | 329,800 | — | — |
| 2022-03-07 | $97.58 | $168.46 | 433,300 | — | — |
| 2022-03-04 | $105.00 | $181.27 | 383,900 | — | — |
| 2022-03-03 | $111.74 | $192.90 | 312,600 | — | — |
| 2022-03-02 | $115.86 | $200.02 | 323,300 | — | — |
| 2022-03-01 | $112.01 | $193.37 | 527,500 | — | — |
| 2022-02-28 | $120.17 | $207.46 | 447,500 | — | — |
| 2022-02-25 | $124.60 | $215.10 | 440,300 | — | — |
| 2022-02-24 | $123.75 | $213.64 | 413,100 | — | — |
| 2022-02-23 | $127.51 | $220.13 | 654,900 | — | — |
| 2022-02-22 | $127.66 | $220.39 | 780,400 | — | — |
| 2022-02-18 | $120.37 | $207.80 | 573,100 | — | — |
| 2022-02-17 | $118.79 | $205.07 | 949,000 | — | — |
| 2022-02-16 | $105.39 | $181.94 | 195,400 | — | — |
| 2022-02-15 | $105.10 | $181.44 | 331,300 | — | — |
| 2022-02-14 | $97.68 | $168.63 | 428,900 | — | — |
| 2022-02-11 | $94.23 | $162.67 | 619,200 | — | — |
| 2022-02-10 | $101.13 | $174.59 | 266,900 | — | — |
| 2022-02-09 | $103.73 | $179.08 | 329,100 | — | — |
| 2022-02-08 | $102.93 | $177.69 | 151,900 | — | — |
| 2022-02-07 | $99.91 | $172.48 | 247,200 | — | — |
| 2022-02-04 | $100.39 | $173.31 | 371,500 | — | — |
| 2022-02-03 | $98.45 | $169.96 | 206,500 | — | — |
| 2022-02-02 | $101.66 | $175.50 | 259,300 | — | — |
| 2022-02-01 | $102.76 | $177.40 | 227,500 | — | — |
| 2022-01-31 | $101.51 | $175.24 | 229,600 | — | — |
| 2022-01-28 | $98.07 | $169.30 | 343,500 | — | — |
| 2022-01-27 | $97.47 | $168.27 | 234,000 | — | — |
| 2022-01-26 | $100.04 | $172.71 | 268,400 | — | — |
| 2022-01-25 | $103.54 | $178.75 | 586,000 | — | — |
| 2022-01-24 | $106.48 | $183.82 | 384,000 | — | — |
| 2022-01-21 | $104.80 | $180.92 | 221,600 | — | — |
| 2022-01-20 | $106.20 | $183.34 | 191,400 | — | — |
| 2022-01-19 | $112.12 | $193.56 | 245,100 | — | — |
| 2022-01-18 | $116.05 | $200.34 | 245,000 | — | — |
| 2022-01-14 | $120.84 | $208.61 | 249,400 | — | — |
| 2022-01-13 | $123.50 | $213.21 | 335,000 | — | — |
| 2022-01-12 | $116.52 | $201.16 | 261,500 | — | — |
| 2022-01-11 | $116.35 | $200.86 | 156,100 | — | — |
| 2022-01-10 | $114.29 | $197.31 | 144,400 | — | — |
| 2022-01-07 | $115.05 | $198.62 | 211,600 | — | — |
| 2022-01-06 | $118.13 | $203.93 | 159,200 | — | — |
| 2022-01-05 | $117.84 | $203.43 | 573,100 | — | — |
| 2022-01-04 | $118.49 | $204.56 | 189,300 | — | — |
| 2022-01-03 | $114.52 | $197.70 | 134,900 | — | — |