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
- 1999-05-12 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 | $125.20 | $125.20 | 258,900 | — | — |
| 2022-12-29 | $124.26 | $124.26 | 226,900 | — | — |
| 2022-12-28 | $119.75 | $119.75 | 239,800 | — | — |
| 2022-12-27 | $123.96 | $123.96 | 288,400 | — | — |
| 2022-12-23 | $123.19 | $123.19 | 135,900 | — | — |
| 2022-12-22 | $120.83 | $120.83 | 404,300 | — | — |
| 2022-12-21 | $124.72 | $124.72 | 340,300 | — | — |
| 2022-12-20 | $121.20 | $121.20 | 390,000 | — | — |
| 2022-12-19 | $121.78 | $121.78 | 505,300 | — | — |
| 2022-12-16 | $120.31 | $120.31 | 460,600 | — | — |
| 2022-12-15 | $121.14 | $121.14 | 371,800 | — | — |
| 2022-12-14 | $126.55 | $126.55 | 346,600 | — | — |
| 2022-12-13 | $128.23 | $128.23 | 617,200 | — | — |
| 2022-12-12 | $124.32 | $124.32 | 367,900 | — | — |
| 2022-12-09 | $121.29 | $121.29 | 305,800 | — | — |
| 2022-12-08 | $123.29 | $123.29 | 264,800 | — | — |
| 2022-12-07 | $123.18 | $123.18 | 235,300 | — | — |
| 2022-12-06 | $121.21 | $121.21 | 465,200 | — | — |
| 2022-12-05 | $121.64 | $121.64 | 455,800 | — | — |
| 2022-12-02 | $127.89 | $127.89 | 244,900 | — | — |
| 2022-12-01 | $127.45 | $127.45 | 397,300 | — | — |
| 2022-11-30 | $128.92 | $128.92 | 392,200 | — | — |
| 2022-11-29 | $126.04 | $126.04 | 337,200 | — | — |
| 2022-11-28 | $124.01 | $124.01 | 286,600 | — | — |
| 2022-11-25 | $127.80 | $127.80 | 82,700 | — | — |
| 2022-11-23 | $126.87 | $126.87 | 179,700 | — | — |
| 2022-11-22 | $127.14 | $127.14 | 431,900 | — | — |
| 2022-11-21 | $125.54 | $125.54 | 364,100 | — | — |
| 2022-11-18 | $126.85 | $126.85 | 535,900 | — | — |
| 2022-11-17 | $124.49 | $124.49 | 451,500 | — | — |
| 2022-11-16 | $128.50 | $128.50 | 404,200 | — | — |
| 2022-11-15 | $128.78 | $128.78 | 704,500 | — | — |
| 2022-11-14 | $131.36 | $131.36 | 711,500 | — | — |
| 2022-11-11 | $132.13 | $132.13 | 851,800 | — | — |
| 2022-11-10 | $126.66 | $126.66 | 688,200 | — | — |
| 2022-11-09 | $120.63 | $120.63 | 379,700 | — | — |
| 2022-11-08 | $122.06 | $122.06 | 414,900 | — | — |
| 2022-11-07 | $120.00 | $120.00 | 599,600 | — | — |
| 2022-11-04 | $119.97 | $119.97 | 1,316,800 | — | — |
| 2022-11-03 | $116.47 | $116.47 | 1,808,400 | — | — |
| 2022-11-02 | $137.28 | $137.28 | 849,600 | — | — |
| 2022-11-01 | $140.30 | $140.30 | 505,500 | — | — |
| 2022-10-31 | $137.77 | $137.77 | 351,400 | — | — |
| 2022-10-28 | $137.82 | $137.82 | 339,300 | — | — |
| 2022-10-27 | $134.20 | $134.20 | 310,200 | — | — |
| 2022-10-26 | $134.00 | $134.00 | 331,900 | — | — |
| 2022-10-25 | $133.41 | $133.41 | 254,700 | — | — |
| 2022-10-24 | $130.73 | $130.73 | 583,100 | — | — |
| 2022-10-21 | $126.96 | $126.96 | 411,600 | — | — |
| 2022-10-20 | $120.87 | $120.87 | 444,600 | — | — |
| 2022-10-19 | $124.48 | $124.48 | 229,800 | — | — |
| 2022-10-18 | $127.45 | $127.45 | 287,200 | — | — |
| 2022-10-17 | $124.72 | $124.72 | 413,000 | — | — |
| 2022-10-14 | $117.81 | $117.81 | 397,700 | — | — |
| 2022-10-13 | $125.40 | $125.40 | 493,400 | — | — |
| 2022-10-12 | $121.23 | $121.23 | 219,900 | — | — |
| 2022-10-11 | $123.01 | $123.01 | 320,700 | — | — |
| 2022-10-10 | $123.21 | $123.21 | 359,500 | — | — |
| 2022-10-07 | $124.35 | $124.35 | 160,100 | — | — |
| 2022-10-06 | $128.03 | $128.03 | 278,000 | — | — |
| 2022-10-05 | $130.46 | $130.46 | 432,200 | — | — |
| 2022-10-04 | $129.65 | $129.65 | 518,500 | — | — |
| 2022-10-03 | $122.90 | $122.90 | 340,300 | — | — |
| 2022-09-30 | $119.38 | $119.38 | 852,800 | — | — |
| 2022-09-29 | $116.90 | $116.90 | 239,600 | — | — |
| 2022-09-28 | $119.00 | $119.00 | 357,000 | — | — |
| 2022-09-27 | $115.10 | $115.10 | 655,000 | — | — |
| 2022-09-26 | $112.19 | $112.19 | 588,500 | — | — |
| 2022-09-23 | $115.91 | $115.91 | 540,800 | — | — |
| 2022-09-22 | $120.81 | $120.81 | 343,300 | — | — |
| 2022-09-21 | $125.32 | $125.32 | 307,100 | — | — |
| 2022-09-20 | $128.22 | $128.22 | 381,400 | — | — |
| 2022-09-19 | $129.98 | $129.98 | 345,900 | — | — |
| 2022-09-16 | $127.27 | $127.27 | 1,107,400 | — | — |
| 2022-09-15 | $132.85 | $132.85 | 312,300 | — | — |
| 2022-09-14 | $134.16 | $134.16 | 533,000 | — | — |
| 2022-09-13 | $137.98 | $137.98 | 491,100 | — | — |
| 2022-09-12 | $142.53 | $142.53 | 492,700 | — | — |
| 2022-09-09 | $144.64 | $144.64 | 729,700 | — | — |
| 2022-09-08 | $138.26 | $138.26 | 458,000 | — | — |
| 2022-09-07 | $138.02 | $138.02 | 336,800 | — | — |
| 2022-09-06 | $133.58 | $133.58 | 459,200 | — | — |
| 2022-09-02 | $131.86 | $131.86 | 294,900 | — | — |
| 2022-09-01 | $131.47 | $131.47 | 454,200 | — | — |
| 2022-08-31 | $131.68 | $131.68 | 313,100 | — | — |
| 2022-08-30 | $132.05 | $132.05 | 341,700 | — | — |
| 2022-08-29 | $136.61 | $136.61 | 306,900 | — | — |
| 2022-08-26 | $135.61 | $135.61 | 302,900 | — | — |
| 2022-08-25 | $141.25 | $141.25 | 342,700 | — | — |
| 2022-08-24 | $135.01 | $135.01 | 246,400 | — | — |
| 2022-08-23 | $134.27 | $134.27 | 200,800 | — | — |
| 2022-08-22 | $133.22 | $133.22 | 336,000 | — | — |
| 2022-08-19 | $137.27 | $137.27 | 507,800 | — | — |
| 2022-08-18 | $141.79 | $141.79 | 598,200 | — | — |
| 2022-08-17 | $142.03 | $142.03 | 505,800 | — | — |
| 2022-08-16 | $143.62 | $143.62 | 394,300 | — | — |
| 2022-08-15 | $142.33 | $142.33 | 395,000 | — | — |
| 2022-08-12 | $140.24 | $140.24 | 289,900 | — | — |
| 2022-08-11 | $137.37 | $137.37 | 425,500 | — | — |
| 2022-08-10 | $135.41 | $135.41 | 258,000 | — | — |
| 2022-08-09 | $132.57 | $132.57 | 543,400 | — | — |
| 2022-08-08 | $133.19 | $133.19 | 421,000 | — | — |
| 2022-08-05 | $132.44 | $132.44 | 581,300 | — | — |
| 2022-08-04 | $130.50 | $130.50 | 1,000,800 | — | — |
| 2022-08-03 | $129.72 | $129.72 | 495,600 | — | — |
| 2022-08-02 | $127.90 | $127.90 | 434,100 | — | — |
| 2022-08-01 | $128.98 | $128.98 | 463,000 | — | — |
| 2022-07-29 | $127.84 | $127.84 | 574,700 | — | — |
| 2022-07-28 | $122.84 | $122.84 | 473,500 | — | — |
| 2022-07-27 | $118.08 | $118.08 | 294,300 | — | — |
| 2022-07-26 | $114.04 | $114.04 | 355,500 | — | — |
| 2022-07-25 | $114.11 | $114.11 | 289,900 | — | — |
| 2022-07-22 | $112.64 | $112.64 | 439,800 | — | — |
| 2022-07-21 | $113.76 | $113.76 | 446,200 | — | — |
| 2022-07-20 | $113.27 | $113.27 | 588,800 | — | — |
| 2022-07-19 | $109.78 | $109.78 | 610,700 | — | — |
| 2022-07-18 | $103.67 | $103.67 | 372,400 | — | — |
| 2022-07-15 | $104.24 | $104.24 | 304,800 | — | — |
| 2022-07-14 | $101.94 | $101.94 | 363,300 | — | — |
| 2022-07-13 | $104.17 | $104.17 | 630,600 | — | — |
| 2022-07-12 | $105.77 | $105.77 | 593,000 | — | — |
| 2022-07-11 | $106.00 | $106.00 | 402,900 | — | — |
| 2022-07-08 | $106.97 | $106.97 | 319,200 | — | — |
| 2022-07-07 | $107.26 | $107.26 | 710,000 | — | — |
| 2022-07-06 | $101.30 | $101.30 | 1,005,100 | — | — |
| 2022-07-05 | $103.24 | $103.24 | 719,400 | — | — |
| 2022-07-01 | $105.83 | $105.83 | 778,200 | — | — |
| 2022-06-30 | $107.10 | $107.10 | 829,700 | — | — |
| 2022-06-29 | $107.44 | $107.44 | 432,200 | — | — |
| 2022-06-28 | $110.30 | $110.30 | 447,800 | — | — |
| 2022-06-27 | $112.05 | $112.05 | 713,500 | — | — |
| 2022-06-24 | $113.58 | $113.58 | 6,282,200 | — | — |
| 2022-06-23 | $103.65 | $103.65 | 795,300 | — | — |
| 2022-06-22 | $104.45 | $104.45 | 1,023,400 | — | — |
| 2022-06-21 | $107.44 | $107.44 | 942,500 | — | — |
| 2022-06-17 | $106.61 | $106.61 | 963,800 | — | — |
| 2022-06-16 | $109.84 | $109.84 | 864,900 | — | — |
| 2022-06-15 | $120.68 | $120.68 | 552,500 | — | — |
| 2022-06-14 | $120.21 | $120.21 | 470,300 | — | — |
| 2022-06-13 | $120.25 | $120.25 | 605,600 | — | — |
| 2022-06-10 | $127.17 | $127.17 | 347,300 | — | — |
| 2022-06-09 | $133.68 | $133.68 | 355,100 | — | — |
| 2022-06-08 | $136.55 | $136.55 | 648,800 | — | — |
| 2022-06-07 | $143.88 | $143.88 | 765,700 | — | — |
| 2022-06-06 | $135.74 | $135.74 | 568,500 | — | — |
| 2022-06-03 | $138.62 | $138.62 | 492,700 | — | — |
| 2022-06-02 | $136.46 | $136.46 | 467,800 | — | — |
| 2022-06-01 | $132.29 | $132.29 | 795,700 | — | — |
| 2022-05-31 | $125.58 | $125.58 | 405,700 | — | — |
| 2022-05-27 | $126.80 | $126.80 | 331,300 | — | — |
| 2022-05-26 | $122.04 | $122.04 | 384,200 | — | — |
| 2022-05-25 | $115.45 | $115.45 | 337,200 | — | — |
| 2022-05-24 | $113.77 | $113.77 | 530,000 | — | — |
| 2022-05-23 | $118.64 | $118.64 | 451,500 | — | — |
| 2022-05-20 | $117.29 | $117.29 | 496,800 | — | — |
| 2022-05-19 | $120.68 | $120.68 | 392,200 | — | — |
| 2022-05-18 | $121.13 | $121.13 | 361,400 | — | — |
| 2022-05-17 | $126.31 | $126.31 | 466,800 | — | — |
| 2022-05-16 | $122.03 | $122.03 | 487,700 | — | — |
| 2022-05-13 | $124.67 | $124.67 | 489,500 | — | — |
| 2022-05-12 | $120.07 | $120.07 | 859,100 | — | — |
| 2022-05-11 | $120.53 | $120.53 | 919,700 | — | — |
| 2022-05-10 | $128.26 | $128.26 | 687,000 | — | — |
| 2022-05-09 | $130.84 | $130.84 | 779,200 | — | — |
| 2022-05-06 | $140.25 | $140.25 | 728,800 | — | — |
| 2022-05-05 | $140.14 | $140.14 | 1,437,900 | — | — |
| 2022-05-04 | $132.56 | $132.56 | 467,500 | — | — |
| 2022-05-03 | $126.83 | $126.83 | 403,700 | — | — |
| 2022-05-02 | $122.62 | $122.62 | 332,400 | — | — |
| 2022-04-29 | $123.26 | $123.26 | 474,200 | — | — |
| 2022-04-28 | $127.25 | $127.25 | 640,700 | — | — |
| 2022-04-27 | $123.19 | $123.19 | 466,600 | — | — |
| 2022-04-26 | $120.17 | $120.17 | 437,600 | — | — |
| 2022-04-25 | $125.45 | $125.45 | 395,700 | — | — |
| 2022-04-22 | $125.68 | $125.68 | 358,000 | — | — |
| 2022-04-21 | $133.18 | $133.18 | 661,100 | — | — |
| 2022-04-20 | $130.48 | $130.48 | 254,000 | — | — |
| 2022-04-19 | $129.82 | $129.82 | 253,500 | — | — |
| 2022-04-18 | $123.75 | $123.75 | 169,900 | — | — |
| 2022-04-14 | $123.19 | $123.19 | 348,500 | — | — |
| 2022-04-13 | $123.91 | $123.91 | 357,700 | — | — |
| 2022-04-12 | $119.87 | $119.87 | 488,000 | — | — |
| 2022-04-11 | $116.86 | $116.86 | 360,700 | — | — |
| 2022-04-08 | $118.30 | $118.30 | 372,200 | — | — |
| 2022-04-07 | $119.54 | $119.54 | 464,200 | — | — |
| 2022-04-06 | $124.48 | $124.48 | 449,500 | — | — |
| 2022-04-05 | $126.07 | $126.07 | 458,700 | — | — |
| 2022-04-04 | $129.42 | $129.42 | 440,100 | — | — |
| 2022-04-01 | $132.00 | $132.00 | 461,900 | — | — |
| 2022-03-31 | $130.14 | $130.14 | 342,300 | — | — |
| 2022-03-30 | $130.75 | $130.75 | 301,500 | — | — |
| 2022-03-29 | $134.44 | $134.44 | 377,000 | — | — |
| 2022-03-28 | $130.95 | $130.95 | 379,400 | — | — |
| 2022-03-25 | $132.85 | $132.85 | 388,000 | — | — |
| 2022-03-24 | $131.95 | $131.95 | 252,100 | — | — |
| 2022-03-23 | $129.51 | $129.51 | 322,000 | — | — |
| 2022-03-22 | $131.12 | $131.12 | 417,400 | — | — |
| 2022-03-21 | $131.02 | $131.02 | 331,800 | — | — |
| 2022-03-18 | $131.84 | $131.84 | 567,200 | — | — |
| 2022-03-17 | $133.57 | $133.57 | 291,100 | — | — |
| 2022-03-16 | $131.48 | $131.48 | 558,300 | — | — |
| 2022-03-15 | $125.41 | $125.41 | 468,600 | — | — |
| 2022-03-14 | $120.83 | $120.83 | 533,600 | — | — |
| 2022-03-11 | $120.00 | $120.00 | 561,400 | — | — |
| 2022-03-10 | $116.39 | $116.39 | 405,400 | — | — |
| 2022-03-09 | $114.12 | $114.12 | 491,800 | — | — |
| 2022-03-08 | $109.69 | $109.69 | 736,600 | — | — |
| 2022-03-07 | $107.02 | $107.02 | 794,200 | — | — |
| 2022-03-04 | $114.03 | $114.03 | 504,000 | — | — |
| 2022-03-03 | $119.92 | $119.92 | 307,100 | — | — |
| 2022-03-02 | $121.68 | $121.68 | 382,800 | — | — |
| 2022-03-01 | $116.10 | $116.10 | 486,500 | — | — |
| 2022-02-28 | $121.73 | $121.73 | 360,200 | — | — |
| 2022-02-25 | $123.71 | $123.71 | 422,800 | — | — |
| 2022-02-24 | $121.94 | $121.94 | 708,700 | — | — |
| 2022-02-23 | $117.50 | $117.50 | 548,200 | — | — |
| 2022-02-22 | $123.03 | $123.03 | 545,700 | — | — |
| 2022-02-18 | $122.46 | $122.46 | 574,700 | — | — |
| 2022-02-17 | $122.09 | $122.09 | 671,200 | — | — |
| 2022-02-16 | $129.12 | $129.12 | 503,600 | — | — |
| 2022-02-15 | $130.90 | $130.90 | 943,600 | — | — |
| 2022-02-14 | $123.47 | $123.47 | 614,500 | — | — |
| 2022-02-11 | $123.50 | $123.50 | 490,200 | — | — |
| 2022-02-10 | $127.31 | $127.31 | 339,500 | — | — |
| 2022-02-09 | $131.00 | $131.00 | 257,600 | — | — |
| 2022-02-08 | $125.85 | $125.85 | 436,500 | — | — |
| 2022-02-07 | $121.43 | $121.43 | 406,700 | — | — |
| 2022-02-04 | $119.55 | $119.55 | 356,300 | — | — |
| 2022-02-03 | $122.18 | $122.18 | 218,900 | — | — |
| 2022-02-02 | $125.10 | $125.10 | 304,200 | — | — |
| 2022-02-01 | $124.46 | $124.46 | 481,100 | — | — |
| 2022-01-31 | $121.89 | $121.89 | 935,400 | — | — |
| 2022-01-28 | $118.88 | $118.88 | 504,500 | — | — |
| 2022-01-27 | $119.17 | $119.17 | 237,100 | — | — |
| 2022-01-26 | $122.82 | $122.82 | 491,900 | — | — |
| 2022-01-25 | $120.97 | $120.97 | 312,700 | — | — |
| 2022-01-24 | $124.58 | $124.58 | 595,900 | — | — |
| 2022-01-21 | $122.25 | $122.25 | 394,100 | — | — |
| 2022-01-20 | $122.83 | $122.83 | 150,300 | — | — |
| 2022-01-19 | $125.61 | $125.61 | 264,800 | — | — |
| 2022-01-18 | $128.17 | $128.17 | 295,300 | — | — |
| 2022-01-14 | $134.25 | $134.25 | 279,000 | — | — |
| 2022-01-13 | $134.44 | $134.44 | 264,000 | — | — |
| 2022-01-12 | $134.21 | $134.21 | 544,800 | — | — |
| 2022-01-11 | $129.69 | $129.69 | 335,800 | — | — |
| 2022-01-10 | $126.18 | $126.18 | 326,400 | — | — |
| 2022-01-07 | $128.69 | $128.69 | 205,600 | — | — |
| 2022-01-06 | $134.15 | $134.15 | 431,200 | — | — |
| 2022-01-05 | $130.26 | $130.26 | 651,000 | — | — |
| 2022-01-04 | $137.26 | $137.26 | 483,800 | — | — |
| 2022-01-03 | $131.42 | $131.42 | 334,700 | — | — |