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
- 1980-03-17 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 | $164.03 | $254.04 | 1,619,400 | — | — |
| 2022-12-29 | $163.98 | $253.96 | 2,148,900 | — | — |
| 2022-12-28 | $160.28 | $248.23 | 1,499,900 | — | — |
| 2022-12-27 | $162.20 | $251.21 | 1,932,000 | — | — |
| 2022-12-23 | $163.84 | $253.75 | 1,498,300 | — | — |
| 2022-12-22 | $163.75 | $253.61 | 2,972,000 | — | — |
| 2022-12-21 | $167.41 | $259.27 | 2,181,400 | — | — |
| 2022-12-20 | $164.33 | $254.50 | 2,102,300 | — | — |
| 2022-12-19 | $165.14 | $255.76 | 2,621,800 | — | — |
| 2022-12-16 | $166.82 | $258.36 | 7,411,900 | — | — |
| 2022-12-15 | $166.09 | $257.23 | 3,985,000 | — | — |
| 2022-12-14 | $171.68 | $265.89 | 3,202,500 | — | — |
| 2022-12-13 | $175.49 | $271.79 | 4,778,100 | — | — |
| 2022-12-12 | $172.26 | $266.79 | 2,966,800 | — | — |
| 2022-12-09 | $168.68 | $261.24 | 2,514,900 | — | — |
| 2022-12-08 | $169.65 | $262.74 | 2,836,300 | — | — |
| 2022-12-07 | $166.01 | $257.11 | 1,881,600 | — | — |
| 2022-12-06 | $166.51 | $257.88 | 3,572,100 | — | — |
| 2022-12-05 | $167.84 | $259.94 | 2,615,800 | — | — |
| 2022-12-02 | $168.63 | $261.16 | 3,055,200 | — | — |
| 2022-12-01 | $171.48 | $264.40 | 3,222,200 | — | — |
| 2022-11-30 | $171.91 | $265.06 | 5,396,300 | — | — |
| 2022-11-29 | $163.89 | $252.70 | 2,685,800 | — | — |
| 2022-11-28 | $164.01 | $252.88 | 3,910,900 | — | — |
| 2022-11-25 | $167.09 | $257.63 | 1,698,600 | — | — |
| 2022-11-23 | $169.20 | $260.89 | 3,851,800 | — | — |
| 2022-11-22 | $168.43 | $259.70 | 5,739,900 | — | — |
| 2022-11-21 | $159.24 | $245.53 | 6,276,300 | — | — |
| 2022-11-18 | $161.85 | $249.55 | 4,016,500 | — | — |
| 2022-11-17 | $161.47 | $248.97 | 2,835,400 | — | — |
| 2022-11-16 | $161.27 | $248.66 | 3,859,000 | — | — |
| 2022-11-15 | $165.17 | $254.67 | 4,158,100 | — | — |
| 2022-11-14 | $161.26 | $248.64 | 4,269,700 | — | — |
| 2022-11-11 | $164.06 | $252.96 | 3,211,500 | — | — |
| 2022-11-10 | $160.37 | $247.27 | 5,617,300 | — | — |
| 2022-11-09 | $148.23 | $228.55 | 3,696,300 | — | — |
| 2022-11-08 | $151.04 | $232.89 | 4,968,300 | — | — |
| 2022-11-07 | $148.93 | $229.63 | 3,981,600 | — | — |
| 2022-11-04 | $144.29 | $222.48 | 5,004,300 | — | — |
| 2022-11-03 | $138.02 | $212.81 | 3,706,400 | — | — |
| 2022-11-02 | $141.24 | $217.77 | 3,327,700 | — | — |
| 2022-11-01 | $144.70 | $223.11 | 2,322,800 | — | — |
| 2022-10-31 | $142.62 | $219.90 | 3,078,300 | — | — |
| 2022-10-28 | $144.88 | $223.39 | 3,482,000 | — | — |
| 2022-10-27 | $140.68 | $216.91 | 4,666,400 | — | — |
| 2022-10-26 | $141.38 | $217.99 | 6,726,400 | — | — |
| 2022-10-25 | $146.37 | $225.68 | 3,644,800 | — | — |
| 2022-10-24 | $144.53 | $222.85 | 3,334,500 | — | — |
| 2022-10-21 | $146.59 | $226.02 | 3,612,400 | — | — |
| 2022-10-20 | $142.08 | $219.07 | 3,341,100 | — | — |
| 2022-10-19 | $141.33 | $217.91 | 2,465,400 | — | — |
| 2022-10-18 | $141.10 | $217.56 | 3,280,300 | — | — |
| 2022-10-17 | $139.12 | $214.51 | 5,039,800 | — | — |
| 2022-10-14 | $136.73 | $210.82 | 4,970,400 | — | — |
| 2022-10-13 | $142.75 | $220.10 | 5,040,500 | — | — |
| 2022-10-12 | $138.59 | $213.69 | 2,541,100 | — | — |
| 2022-10-11 | $138.80 | $214.01 | 4,735,300 | — | — |
| 2022-10-10 | $140.90 | $217.25 | 3,828,700 | — | — |
| 2022-10-07 | $144.92 | $223.45 | 4,351,100 | — | — |
| 2022-10-06 | $150.97 | $232.78 | 2,286,500 | — | — |
| 2022-10-05 | $151.89 | $234.20 | 3,052,000 | — | — |
| 2022-10-04 | $150.85 | $232.59 | 4,181,800 | — | — |
| 2022-10-03 | $145.13 | $223.77 | 4,708,300 | — | — |
| 2022-09-30 | $139.34 | $214.85 | 3,525,900 | — | — |
| 2022-09-29 | $141.99 | $218.93 | 3,453,500 | — | — |
| 2022-09-28 | $144.58 | $222.92 | 3,307,000 | — | — |
| 2022-09-27 | $141.81 | $218.65 | 2,964,300 | — | — |
| 2022-09-26 | $140.82 | $217.13 | 4,502,400 | — | — |
| 2022-09-23 | $141.92 | $218.82 | 4,839,300 | — | — |
| 2022-09-22 | $145.34 | $224.10 | 3,355,700 | — | — |
| 2022-09-21 | $148.44 | $228.88 | 3,315,600 | — | — |
| 2022-09-20 | $149.78 | $230.94 | 2,574,300 | — | — |
| 2022-09-19 | $149.61 | $230.68 | 2,398,200 | — | — |
| 2022-09-16 | $149.31 | $230.22 | 4,592,400 | — | — |
| 2022-09-15 | $147.87 | $228.00 | 3,142,400 | — | — |
| 2022-09-14 | $150.25 | $231.67 | 2,272,900 | — | — |
| 2022-09-13 | $148.25 | $228.58 | 4,202,100 | — | — |
| 2022-09-12 | $155.65 | $239.99 | 3,866,800 | — | — |
| 2022-09-09 | $154.18 | $237.73 | 2,620,300 | — | — |
| 2022-09-08 | $152.13 | $234.57 | 2,457,600 | — | — |
| 2022-09-07 | $150.70 | $232.36 | 2,496,600 | — | — |
| 2022-09-06 | $148.23 | $228.55 | 2,480,300 | — | — |
| 2022-09-02 | $148.63 | $229.17 | 2,787,500 | — | — |
| 2022-09-01 | $150.69 | $232.35 | 3,783,900 | — | — |
| 2022-08-31 | $151.53 | $233.64 | 3,535,300 | — | — |
| 2022-08-30 | $152.73 | $235.49 | 3,670,100 | — | — |
| 2022-08-29 | $155.19 | $239.28 | 3,353,300 | — | — |
| 2022-08-26 | $158.67 | $243.48 | 4,238,300 | — | — |
| 2022-08-25 | $167.07 | $256.37 | 2,981,700 | — | — |
| 2022-08-24 | $163.65 | $251.12 | 3,253,100 | — | — |
| 2022-08-23 | $164.41 | $252.29 | 2,128,300 | — | — |
| 2022-08-22 | $163.84 | $251.41 | 3,731,100 | — | — |
| 2022-08-19 | $168.00 | $257.79 | 3,396,500 | — | — |
| 2022-08-18 | $170.13 | $261.06 | 4,513,300 | — | — |
| 2022-08-17 | $170.13 | $261.06 | 6,158,600 | — | — |
| 2022-08-16 | $179.04 | $274.74 | 3,138,200 | — | — |
| 2022-08-15 | $179.89 | $276.04 | 2,798,500 | — | — |
| 2022-08-12 | $179.26 | $275.07 | 3,198,300 | — | — |
| 2022-08-11 | $174.55 | $267.85 | 2,709,900 | — | — |
| 2022-08-10 | $175.08 | $268.66 | 3,213,500 | — | — |
| 2022-08-09 | $170.37 | $261.43 | 3,717,700 | — | — |
| 2022-08-08 | $175.86 | $269.86 | 2,308,600 | — | — |
| 2022-08-05 | $177.25 | $271.99 | 2,495,300 | — | — |
| 2022-08-04 | $176.96 | $271.54 | 2,395,100 | — | — |
| 2022-08-03 | $176.36 | $270.62 | 2,766,400 | — | — |
| 2022-08-02 | $170.77 | $262.05 | 2,179,600 | — | — |
| 2022-08-01 | $171.46 | $263.10 | 2,277,100 | — | — |
| 2022-07-29 | $171.96 | $263.87 | 4,744,400 | — | — |
| 2022-07-28 | $169.67 | $260.36 | 3,880,200 | — | — |
| 2022-07-27 | $168.33 | $258.30 | 4,672,500 | — | — |
| 2022-07-26 | $161.78 | $248.25 | 3,151,300 | — | — |
| 2022-07-25 | $163.04 | $250.18 | 3,085,800 | — | — |
| 2022-07-22 | $163.27 | $250.54 | 2,944,900 | — | — |
| 2022-07-21 | $165.19 | $253.48 | 2,990,800 | — | — |
| 2022-07-20 | $163.12 | $250.31 | 3,126,000 | — | — |
| 2022-07-19 | $161.45 | $247.74 | 3,582,000 | — | — |
| 2022-07-18 | $155.25 | $238.23 | 2,930,000 | — | — |
| 2022-07-15 | $157.97 | $242.40 | 3,736,600 | — | — |
| 2022-07-14 | $153.31 | $235.25 | 3,794,000 | — | — |
| 2022-07-13 | $149.19 | $228.93 | 2,306,900 | — | — |
| 2022-07-12 | $148.05 | $227.18 | 2,305,800 | — | — |
| 2022-07-11 | $147.56 | $226.43 | 2,684,900 | — | — |
| 2022-07-08 | $149.94 | $230.08 | 1,997,900 | — | — |
| 2022-07-07 | $148.57 | $227.98 | 2,742,600 | — | — |
| 2022-07-06 | $144.70 | $222.04 | 2,708,600 | — | — |
| 2022-07-05 | $143.07 | $219.54 | 3,792,500 | — | — |
| 2022-07-01 | $142.91 | $219.29 | 3,175,000 | — | — |
| 2022-06-30 | $146.09 | $224.17 | 4,158,000 | — | — |
| 2022-06-29 | $147.27 | $225.98 | 2,586,600 | — | — |
| 2022-06-28 | $148.49 | $227.86 | 2,786,500 | — | — |
| 2022-06-27 | $150.59 | $231.08 | 2,048,300 | — | — |
| 2022-06-24 | $149.69 | $229.70 | 5,108,900 | — | — |
| 2022-06-23 | $145.54 | $223.33 | 2,946,000 | — | — |
| 2022-06-22 | $147.65 | $226.57 | 3,720,400 | — | — |
| 2022-06-21 | $148.35 | $227.64 | 3,085,600 | — | — |
| 2022-06-17 | $144.63 | $221.93 | 6,723,900 | — | — |
| 2022-06-16 | $143.46 | $220.14 | 4,722,800 | — | — |
| 2022-06-15 | $150.08 | $230.30 | 3,263,200 | — | — |
| 2022-06-14 | $147.17 | $225.83 | 2,765,000 | — | — |
| 2022-06-13 | $147.77 | $226.75 | 5,861,600 | — | — |
| 2022-06-10 | $156.92 | $240.79 | 3,369,800 | — | — |
| 2022-06-09 | $161.61 | $247.99 | 3,144,800 | — | — |
| 2022-06-08 | $165.01 | $253.21 | 2,928,800 | — | — |
| 2022-06-07 | $166.95 | $256.18 | 2,108,000 | — | — |
| 2022-06-06 | $165.27 | $253.61 | 2,273,800 | — | — |
| 2022-06-03 | $165.24 | $253.56 | 2,539,100 | — | — |
| 2022-06-02 | $169.24 | $259.70 | 2,637,700 | — | — |
| 2022-06-01 | $164.77 | $252.84 | 3,283,600 | — | — |
| 2022-05-31 | $168.40 | $258.41 | 5,102,500 | — | — |
| 2022-05-27 | $167.55 | $257.10 | 4,942,300 | — | — |
| 2022-05-26 | $164.00 | $250.49 | 3,820,100 | — | — |
| 2022-05-25 | $162.32 | $247.92 | 2,500,300 | — | — |
| 2022-05-24 | $161.85 | $247.21 | 3,172,000 | — | — |
| 2022-05-23 | $161.55 | $246.75 | 2,291,100 | — | — |
| 2022-05-20 | $162.44 | $248.11 | 3,977,400 | — | — |
| 2022-05-19 | $160.94 | $245.82 | 3,812,600 | — | — |
| 2022-05-18 | $159.92 | $244.26 | 5,684,400 | — | — |
| 2022-05-17 | $163.84 | $250.25 | 4,952,200 | — | — |
| 2022-05-16 | $157.44 | $240.47 | 2,328,400 | — | — |
| 2022-05-13 | $158.74 | $242.46 | 4,783,200 | — | — |
| 2022-05-12 | $152.89 | $233.52 | 3,117,700 | — | — |
| 2022-05-11 | $151.99 | $232.15 | 3,861,700 | — | — |
| 2022-05-10 | $155.22 | $237.08 | 3,157,800 | — | — |
| 2022-05-09 | $152.25 | $232.54 | 4,123,100 | — | — |
| 2022-05-06 | $156.13 | $238.47 | 2,710,400 | — | — |
| 2022-05-05 | $158.24 | $241.69 | 3,961,500 | — | — |
| 2022-05-04 | $164.77 | $251.67 | 3,940,400 | — | — |
| 2022-05-03 | $158.87 | $242.65 | 2,441,900 | — | — |
| 2022-05-02 | $158.15 | $241.56 | 2,865,900 | — | — |
| 2022-04-29 | $154.38 | $235.80 | 4,835,800 | — | — |
| 2022-04-28 | $160.45 | $245.07 | 4,156,000 | — | — |
| 2022-04-27 | $151.72 | $231.73 | 3,077,300 | — | — |
| 2022-04-26 | $152.81 | $233.40 | 3,661,200 | — | — |
| 2022-04-25 | $158.92 | $242.73 | 4,487,500 | — | — |
| 2022-04-22 | $155.25 | $237.13 | 2,640,400 | — | — |
| 2022-04-21 | $158.71 | $242.41 | 3,555,000 | — | — |
| 2022-04-20 | $161.38 | $246.49 | 2,582,400 | — | — |
| 2022-04-19 | $162.32 | $247.92 | 2,674,700 | — | — |
| 2022-04-18 | $160.34 | $244.90 | 2,728,500 | — | — |
| 2022-04-14 | $156.50 | $239.03 | 5,228,700 | — | — |
| 2022-04-13 | $158.12 | $241.51 | 2,335,200 | — | — |
| 2022-04-12 | $155.50 | $237.51 | 2,580,000 | — | — |
| 2022-04-11 | $154.89 | $236.58 | 3,693,700 | — | — |
| 2022-04-08 | $158.74 | $242.46 | 3,025,000 | — | — |
| 2022-04-07 | $161.25 | $246.29 | 3,161,800 | — | — |
| 2022-04-06 | $160.28 | $244.81 | 6,036,000 | — | — |
| 2022-04-05 | $159.98 | $244.35 | 7,223,600 | — | — |
| 2022-04-04 | $164.50 | $251.25 | 4,159,600 | — | — |
| 2022-04-01 | $165.36 | $252.57 | 2,941,000 | — | — |
| 2022-03-31 | $165.18 | $252.29 | 3,881,500 | — | — |
| 2022-03-30 | $166.48 | $254.28 | 2,689,100 | — | — |
| 2022-03-29 | $170.18 | $259.93 | 3,127,700 | — | — |
| 2022-03-28 | $167.26 | $255.47 | 2,745,200 | — | — |
| 2022-03-25 | $165.63 | $252.98 | 2,236,300 | — | — |
| 2022-03-24 | $164.96 | $251.96 | 3,152,200 | — | — |
| 2022-03-23 | $159.14 | $243.07 | 3,409,900 | — | — |
| 2022-03-22 | $164.77 | $251.67 | 2,568,300 | — | — |
| 2022-03-21 | $164.22 | $250.83 | 3,258,900 | — | — |
| 2022-03-18 | $163.45 | $249.65 | 9,901,900 | — | — |
| 2022-03-17 | $159.98 | $244.35 | 4,272,400 | — | — |
| 2022-03-16 | $158.57 | $242.20 | 4,376,200 | — | — |
| 2022-03-15 | $150.92 | $230.51 | 3,309,900 | — | — |
| 2022-03-14 | $145.63 | $222.43 | 3,910,500 | — | — |
| 2022-03-11 | $147.60 | $225.44 | 3,964,300 | — | — |
| 2022-03-10 | $150.56 | $229.96 | 4,035,700 | — | — |
| 2022-03-09 | $153.62 | $234.64 | 3,046,300 | — | — |
| 2022-03-08 | $148.52 | $226.85 | 4,745,200 | — | — |
| 2022-03-07 | $146.28 | $223.43 | 5,701,300 | — | — |
| 2022-03-04 | $156.85 | $239.57 | 2,778,600 | — | — |
| 2022-03-03 | $159.28 | $243.28 | 2,656,100 | — | — |
| 2022-03-02 | $159.82 | $244.11 | 2,578,700 | — | — |
| 2022-03-01 | $156.95 | $239.72 | 3,761,800 | — | — |
| 2022-02-28 | $160.29 | $244.82 | 3,606,900 | — | — |
| 2022-02-25 | $162.12 | $247.62 | 2,741,600 | — | — |
| 2022-02-24 | $159.79 | $244.06 | 4,152,200 | — | — |
| 2022-02-23 | $156.49 | $237.86 | 5,087,000 | — | — |
| 2022-02-22 | $160.88 | $244.53 | 4,269,500 | — | — |
| 2022-02-18 | $160.36 | $243.74 | 3,921,600 | — | — |
| 2022-02-17 | $160.43 | $243.85 | 4,702,700 | — | — |
| 2022-02-16 | $168.34 | $255.87 | 5,825,200 | — | — |
| 2022-02-15 | $162.04 | $246.29 | 4,909,600 | — | — |
| 2022-02-14 | $153.98 | $234.04 | 4,501,500 | — | — |
| 2022-02-11 | $153.90 | $233.92 | 5,455,500 | — | — |
| 2022-02-10 | $161.67 | $245.73 | 3,462,600 | — | — |
| 2022-02-09 | $168.21 | $255.67 | 3,207,900 | — | — |
| 2022-02-08 | $163.13 | $247.95 | 3,173,200 | — | — |
| 2022-02-07 | $160.82 | $244.44 | 2,443,300 | — | — |
| 2022-02-04 | $161.03 | $244.76 | 5,174,400 | — | — |
| 2022-02-03 | $162.02 | $246.26 | 4,452,100 | — | — |
| 2022-02-02 | $168.91 | $256.74 | 2,824,500 | — | — |
| 2022-02-01 | $165.37 | $251.36 | 3,038,000 | — | — |
| 2022-01-31 | $163.97 | $249.23 | 4,504,800 | — | — |
| 2022-01-28 | $158.63 | $241.11 | 3,839,700 | — | — |
| 2022-01-27 | $154.59 | $234.97 | 4,691,100 | — | — |
| 2022-01-26 | $159.77 | $242.84 | 5,850,000 | — | — |
| 2022-01-25 | $155.77 | $236.76 | 4,064,200 | — | — |
| 2022-01-24 | $161.44 | $245.38 | 6,665,200 | — | — |
| 2022-01-21 | $159.52 | $242.46 | 5,547,500 | — | — |
| 2022-01-20 | $158.63 | $241.11 | 4,021,300 | — | — |
| 2022-01-19 | $163.06 | $247.85 | 3,736,600 | — | — |
| 2022-01-18 | $166.50 | $253.07 | 4,160,300 | — | — |
| 2022-01-14 | $172.00 | $261.43 | 2,869,600 | — | — |
| 2022-01-13 | $169.78 | $258.06 | 3,954,000 | — | — |
| 2022-01-12 | $173.75 | $264.09 | 1,993,400 | — | — |
| 2022-01-11 | $173.63 | $263.91 | 3,789,300 | — | — |
| 2022-01-10 | $170.40 | $259.00 | 6,017,100 | — | — |
| 2022-01-07 | $168.84 | $256.63 | 6,747,500 | — | — |
| 2022-01-06 | $173.39 | $263.55 | 3,584,400 | — | — |
| 2022-01-05 | $172.84 | $262.71 | 3,655,200 | — | — |
| 2022-01-04 | $175.55 | $266.83 | 3,889,300 | — | — |
| 2022-01-03 | $177.15 | $269.26 | 2,667,500 | — | — |