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 | $137.28 | $596.45 | 182,400 | — | — |
| 2022-12-29 | $137.62 | $597.92 | 189,700 | — | — |
| 2022-12-28 | $136.36 | $592.45 | 169,100 | — | — |
| 2022-12-27 | $138.35 | $601.09 | 160,100 | — | — |
| 2022-12-23 | $137.82 | $598.79 | 145,400 | — | — |
| 2022-12-22 | $136.11 | $591.36 | 259,600 | — | — |
| 2022-12-21 | $136.84 | $594.53 | 346,500 | — | — |
| 2022-12-20 | $134.47 | $584.24 | 373,100 | — | — |
| 2022-12-19 | $132.43 | $575.37 | 345,800 | — | — |
| 2022-12-16 | $132.29 | $574.77 | 675,200 | — | — |
| 2022-12-15 | $132.61 | $576.16 | 503,500 | — | — |
| 2022-12-14 | $135.00 | $586.54 | 294,900 | — | — |
| 2022-12-13 | $136.13 | $591.45 | 427,200 | — | — |
| 2022-12-12 | $136.74 | $594.10 | 302,000 | — | — |
| 2022-12-09 | $135.97 | $590.75 | 270,200 | — | — |
| 2022-12-08 | $138.30 | $600.88 | 331,000 | — | — |
| 2022-12-07 | $137.77 | $598.57 | 323,100 | — | — |
| 2022-12-06 | $139.01 | $603.96 | 413,400 | — | — |
| 2022-12-05 | $137.12 | $595.75 | 336,700 | — | — |
| 2022-12-02 | $141.74 | $615.82 | 408,000 | — | — |
| 2022-12-01 | $142.34 | $618.43 | 453,100 | — | — |
| 2022-11-30 | $142.22 | $617.91 | 2,539,300 | — | — |
| 2022-11-29 | $139.96 | $608.09 | 466,800 | — | — |
| 2022-11-28 | $141.24 | $613.65 | 468,600 | — | — |
| 2022-11-25 | $143.47 | $623.34 | 242,400 | — | — |
| 2022-11-23 | $142.46 | $618.95 | 463,700 | — | — |
| 2022-11-22 | $142.77 | $620.30 | 379,700 | — | — |
| 2022-11-21 | $142.28 | $618.17 | 431,000 | — | — |
| 2022-11-18 | $142.14 | $617.56 | 399,900 | — | — |
| 2022-11-17 | $140.22 | $609.22 | 283,300 | — | — |
| 2022-11-16 | $140.19 | $609.09 | 427,500 | — | — |
| 2022-11-15 | $138.65 | $602.40 | 591,200 | — | — |
| 2022-11-14 | $139.15 | $604.57 | 337,800 | — | — |
| 2022-11-11 | $141.77 | $607.26 | 609,400 | — | — |
| 2022-11-10 | $148.66 | $636.78 | 428,600 | — | — |
| 2022-11-09 | $145.87 | $624.83 | 261,200 | — | — |
| 2022-11-08 | $148.05 | $634.16 | 324,200 | — | — |
| 2022-11-07 | $148.07 | $634.25 | 324,900 | — | — |
| 2022-11-04 | $145.99 | $625.34 | 384,400 | — | — |
| 2022-11-03 | $145.55 | $623.46 | 559,300 | — | — |
| 2022-11-02 | $140.67 | $602.55 | 688,900 | — | — |
| 2022-11-01 | $145.15 | $621.74 | 447,700 | — | — |
| 2022-10-31 | $145.11 | $621.57 | 509,100 | — | — |
| 2022-10-28 | $143.76 | $615.79 | 481,100 | — | — |
| 2022-10-27 | $136.14 | $583.15 | 423,200 | — | — |
| 2022-10-26 | $135.17 | $578.99 | 456,300 | — | — |
| 2022-10-25 | $133.26 | $570.81 | 394,200 | — | — |
| 2022-10-24 | $132.87 | $569.14 | 331,600 | — | — |
| 2022-10-21 | $129.70 | $555.56 | 321,700 | — | — |
| 2022-10-20 | $127.43 | $545.84 | 260,000 | — | — |
| 2022-10-19 | $131.48 | $563.19 | 312,100 | — | — |
| 2022-10-18 | $131.98 | $565.33 | 482,200 | — | — |
| 2022-10-17 | $131.15 | $561.77 | 322,500 | — | — |
| 2022-10-14 | $128.30 | $549.57 | 301,900 | — | — |
| 2022-10-13 | $130.48 | $558.90 | 435,600 | — | — |
| 2022-10-12 | $125.12 | $533.25 | 387,800 | — | — |
| 2022-10-11 | $126.78 | $540.32 | 524,800 | — | — |
| 2022-10-10 | $127.58 | $543.73 | 244,200 | — | — |
| 2022-10-07 | $127.03 | $541.39 | 213,600 | — | — |
| 2022-10-06 | $128.74 | $548.67 | 231,400 | — | — |
| 2022-10-05 | $129.28 | $550.98 | 295,700 | — | — |
| 2022-10-04 | $130.42 | $555.83 | 233,800 | — | — |
| 2022-10-03 | $125.83 | $536.27 | 274,100 | — | — |
| 2022-09-30 | $122.93 | $523.91 | 448,200 | — | — |
| 2022-09-29 | $123.26 | $525.32 | 219,900 | — | — |
| 2022-09-28 | $123.49 | $526.30 | 306,400 | — | — |
| 2022-09-27 | $121.65 | $518.46 | 281,200 | — | — |
| 2022-09-26 | $120.06 | $511.68 | 323,200 | — | — |
| 2022-09-23 | $123.41 | $525.96 | 323,700 | — | — |
| 2022-09-22 | $124.84 | $532.05 | 258,000 | — | — |
| 2022-09-21 | $125.75 | $535.93 | 356,400 | — | — |
| 2022-09-20 | $127.80 | $544.67 | 260,700 | — | — |
| 2022-09-19 | $130.18 | $554.81 | 203,400 | — | — |
| 2022-09-16 | $128.64 | $548.25 | 903,900 | — | — |
| 2022-09-15 | $130.93 | $558.01 | 356,200 | — | — |
| 2022-09-14 | $130.77 | $557.33 | 389,400 | — | — |
| 2022-09-13 | $129.88 | $553.53 | 277,600 | — | — |
| 2022-09-12 | $133.39 | $568.49 | 243,800 | — | — |
| 2022-09-09 | $131.93 | $562.27 | 286,200 | — | — |
| 2022-09-08 | $131.71 | $561.33 | 430,300 | — | — |
| 2022-09-07 | $129.12 | $550.29 | 313,600 | — | — |
| 2022-09-06 | $126.18 | $537.76 | 351,400 | — | — |
| 2022-09-02 | $127.22 | $542.20 | 359,900 | — | — |
| 2022-09-01 | $128.48 | $547.57 | 388,700 | — | — |
| 2022-08-31 | $127.68 | $544.16 | 327,000 | — | — |
| 2022-08-30 | $129.89 | $553.58 | 267,100 | — | — |
| 2022-08-29 | $130.88 | $557.79 | 207,300 | — | — |
| 2022-08-26 | $131.71 | $561.33 | 291,200 | — | — |
| 2022-08-25 | $133.65 | $569.60 | 173,900 | — | — |
| 2022-08-24 | $131.47 | $560.31 | 307,200 | — | — |
| 2022-08-23 | $131.15 | $558.94 | 230,100 | — | — |
| 2022-08-22 | $130.92 | $557.96 | 227,800 | — | — |
| 2022-08-19 | $135.10 | $575.78 | 410,400 | — | — |
| 2022-08-18 | $137.57 | $586.31 | 316,600 | — | — |
| 2022-08-17 | $136.32 | $580.98 | 264,800 | — | — |
| 2022-08-16 | $135.05 | $575.57 | 211,300 | — | — |
| 2022-08-15 | $133.92 | $570.75 | 214,300 | — | — |
| 2022-08-12 | $134.77 | $574.37 | 198,600 | — | — |
| 2022-08-11 | $132.79 | $565.93 | 307,300 | — | — |
| 2022-08-10 | $129.57 | $552.21 | 342,000 | — | — |
| 2022-08-09 | $127.73 | $544.37 | 390,600 | — | — |
| 2022-08-08 | $127.71 | $544.28 | 285,000 | — | — |
| 2022-08-05 | $128.09 | $545.90 | 403,900 | — | — |
| 2022-08-04 | $125.82 | $536.23 | 598,800 | — | — |
| 2022-08-03 | $129.10 | $550.21 | 528,200 | — | — |
| 2022-08-02 | $130.22 | $554.98 | 276,500 | — | — |
| 2022-08-01 | $131.06 | $558.56 | 412,000 | — | — |
| 2022-07-29 | $133.68 | $569.73 | 457,400 | — | — |
| 2022-07-28 | $131.48 | $560.35 | 492,600 | — | — |
| 2022-07-27 | $132.91 | $566.45 | 373,000 | — | — |
| 2022-07-26 | $134.17 | $571.82 | 297,200 | — | — |
| 2022-07-25 | $133.25 | $567.89 | 352,500 | — | — |
| 2022-07-22 | $131.91 | $562.18 | 364,700 | — | — |
| 2022-07-21 | $134.07 | $571.39 | 251,600 | — | — |
| 2022-07-20 | $132.85 | $566.19 | 219,000 | — | — |
| 2022-07-19 | $134.18 | $571.86 | 314,300 | — | — |
| 2022-07-18 | $130.35 | $555.54 | 328,000 | — | — |
| 2022-07-15 | $132.94 | $566.57 | 244,800 | — | — |
| 2022-07-14 | $132.40 | $564.27 | 319,600 | — | — |
| 2022-07-13 | $137.12 | $582.00 | 372,100 | — | — |
| 2022-07-12 | $137.95 | $585.52 | 335,700 | — | — |
| 2022-07-11 | $137.93 | $585.44 | 156,900 | — | — |
| 2022-07-08 | $137.95 | $585.52 | 269,400 | — | — |
| 2022-07-07 | $138.41 | $587.48 | 376,100 | — | — |
| 2022-07-06 | $139.25 | $591.04 | 239,300 | — | — |
| 2022-07-05 | $138.47 | $587.73 | 426,300 | — | — |
| 2022-07-01 | $142.60 | $605.26 | 396,200 | — | — |
| 2022-06-30 | $138.81 | $589.17 | 382,300 | — | — |
| 2022-06-29 | $135.92 | $576.91 | 293,600 | — | — |
| 2022-06-28 | $137.60 | $584.04 | 261,100 | — | — |
| 2022-06-27 | $137.51 | $583.66 | 230,600 | — | — |
| 2022-06-24 | $137.53 | $583.74 | 602,100 | — | — |
| 2022-06-23 | $131.79 | $559.38 | 213,100 | — | — |
| 2022-06-22 | $134.92 | $572.66 | 394,200 | — | — |
| 2022-06-21 | $134.39 | $570.41 | 345,200 | — | — |
| 2022-06-17 | $131.19 | $556.83 | 857,600 | — | — |
| 2022-06-16 | $129.47 | $549.53 | 414,000 | — | — |
| 2022-06-15 | $133.47 | $566.51 | 396,700 | — | — |
| 2022-06-14 | $132.01 | $560.31 | 297,500 | — | — |
| 2022-06-13 | $130.85 | $555.39 | 298,000 | — | — |
| 2022-06-10 | $135.14 | $573.60 | 234,200 | — | — |
| 2022-06-09 | $138.72 | $588.79 | 227,600 | — | — |
| 2022-06-08 | $141.42 | $600.25 | 285,200 | — | — |
| 2022-06-07 | $143.79 | $610.31 | 423,300 | — | — |
| 2022-06-06 | $140.79 | $597.58 | 208,800 | — | — |
| 2022-06-03 | $139.78 | $593.29 | 188,100 | — | — |
| 2022-06-02 | $140.91 | $598.09 | 282,200 | — | — |
| 2022-06-01 | $139.43 | $591.81 | 387,000 | — | — |
| 2022-05-31 | $141.30 | $599.74 | 1,105,700 | — | — |
| 2022-05-27 | $138.23 | $586.71 | 294,400 | — | — |
| 2022-05-26 | $136.74 | $580.39 | 229,000 | — | — |
| 2022-05-25 | $134.87 | $572.45 | 310,800 | — | — |
| 2022-05-24 | $133.78 | $567.83 | 284,300 | — | — |
| 2022-05-23 | $133.34 | $565.96 | 387,300 | — | — |
| 2022-05-20 | $131.37 | $557.60 | 570,000 | — | — |
| 2022-05-19 | $131.69 | $558.95 | 485,300 | — | — |
| 2022-05-18 | $142.49 | $570.84 | 479,100 | — | — |
| 2022-05-17 | $146.10 | $585.30 | 549,900 | — | — |
| 2022-05-16 | $145.02 | $580.97 | 402,800 | — | — |
| 2022-05-13 | $144.07 | $577.17 | 383,300 | — | — |
| 2022-05-12 | $141.89 | $568.44 | 485,800 | — | — |
| 2022-05-11 | $142.90 | $572.48 | 594,600 | — | — |
| 2022-05-10 | $142.92 | $572.56 | 554,000 | — | — |
| 2022-05-09 | $144.20 | $577.69 | 401,600 | — | — |
| 2022-05-06 | $149.10 | $597.32 | 304,000 | — | — |
| 2022-05-05 | $148.51 | $594.96 | 419,000 | — | — |
| 2022-05-04 | $145.78 | $584.02 | 278,800 | — | — |
| 2022-05-03 | $141.71 | $567.71 | 300,300 | — | — |
| 2022-05-02 | $138.66 | $555.50 | 407,100 | — | — |
| 2022-04-29 | $138.48 | $554.77 | 333,900 | — | — |
| 2022-04-28 | $142.65 | $571.48 | 243,500 | — | — |
| 2022-04-27 | $140.72 | $563.75 | 314,700 | — | — |
| 2022-04-26 | $139.60 | $559.26 | 437,100 | — | — |
| 2022-04-25 | $143.77 | $575.97 | 190,600 | — | — |
| 2022-04-22 | $144.29 | $578.05 | 258,100 | — | — |
| 2022-04-21 | $147.79 | $592.07 | 248,200 | — | — |
| 2022-04-20 | $148.98 | $596.84 | 222,600 | — | — |
| 2022-04-19 | $146.02 | $584.98 | 322,600 | — | — |
| 2022-04-18 | $146.75 | $587.90 | 146,000 | — | — |
| 2022-04-14 | $146.67 | $587.58 | 162,900 | — | — |
| 2022-04-13 | $146.85 | $588.31 | 146,200 | — | — |
| 2022-04-12 | $145.72 | $581.54 | 276,100 | — | — |
| 2022-04-11 | $146.15 | $583.25 | 226,400 | — | — |
| 2022-04-08 | $146.08 | $582.97 | 294,000 | — | — |
| 2022-04-07 | $146.22 | $583.53 | 228,400 | — | — |
| 2022-04-06 | $145.64 | $581.22 | 438,300 | — | — |
| 2022-04-05 | $144.29 | $575.83 | 428,700 | — | — |
| 2022-04-04 | $143.84 | $574.03 | 329,500 | — | — |
| 2022-04-01 | $148.22 | $591.51 | 331,300 | — | — |
| 2022-03-31 | $145.62 | $581.14 | 322,500 | — | — |
| 2022-03-30 | $147.72 | $589.52 | 269,300 | — | — |
| 2022-03-29 | $150.22 | $599.49 | 277,500 | — | — |
| 2022-03-28 | $149.09 | $594.98 | 176,300 | — | — |
| 2022-03-25 | $149.39 | $596.18 | 225,000 | — | — |
| 2022-03-24 | $147.07 | $586.92 | 367,900 | — | — |
| 2022-03-23 | $144.68 | $577.38 | 357,500 | — | — |
| 2022-03-22 | $144.51 | $576.71 | 411,900 | — | — |
| 2022-03-21 | $142.72 | $569.56 | 263,100 | — | — |
| 2022-03-18 | $140.39 | $560.26 | 504,600 | — | — |
| 2022-03-17 | $141.56 | $564.93 | 309,300 | — | — |
| 2022-03-16 | $141.09 | $563.06 | 432,500 | — | — |
| 2022-03-15 | $139.31 | $555.95 | 399,000 | — | — |
| 2022-03-14 | $137.04 | $546.90 | 327,400 | — | — |
| 2022-03-11 | $136.34 | $536.12 | 262,600 | — | — |
| 2022-03-10 | $136.70 | $537.54 | 316,900 | — | — |
| 2022-03-09 | $137.50 | $540.68 | 279,300 | — | — |
| 2022-03-08 | $136.33 | $536.08 | 522,300 | — | — |
| 2022-03-07 | $134.65 | $529.47 | 368,200 | — | — |
| 2022-03-04 | $137.66 | $541.31 | 285,500 | — | — |
| 2022-03-03 | $138.61 | $545.05 | 222,000 | — | — |
| 2022-03-02 | $138.58 | $544.93 | 563,700 | — | — |
| 2022-03-01 | $130.98 | $515.04 | 372,900 | — | — |
| 2022-02-28 | $135.39 | $532.38 | 351,700 | — | — |
| 2022-02-25 | $137.07 | $538.99 | 243,000 | — | — |
| 2022-02-24 | $130.62 | $513.63 | 352,200 | — | — |
| 2022-02-23 | $133.34 | $524.32 | 275,700 | — | — |
| 2022-02-22 | $133.76 | $525.97 | 255,900 | — | — |
| 2022-02-18 | $134.65 | $529.47 | 338,900 | — | — |
| 2022-02-17 | $135.62 | $533.29 | 388,600 | — | — |
| 2022-02-16 | $140.99 | $554.41 | 301,400 | — | — |
| 2022-02-15 | $139.37 | $548.03 | 439,700 | — | — |
| 2022-02-14 | $135.82 | $534.08 | 447,300 | — | — |
| 2022-02-11 | $136.57 | $537.02 | 471,800 | — | — |
| 2022-02-10 | $136.72 | $537.61 | 421,900 | — | — |
| 2022-02-09 | $132.88 | $522.51 | 218,700 | — | — |
| 2022-02-08 | $133.38 | $524.48 | 422,300 | — | — |
| 2022-02-07 | $131.15 | $515.71 | 236,900 | — | — |
| 2022-02-04 | $132.14 | $519.60 | 229,800 | — | — |
| 2022-02-03 | $132.23 | $519.96 | 288,700 | — | — |
| 2022-02-02 | $133.22 | $523.85 | 242,700 | — | — |
| 2022-02-01 | $131.34 | $516.46 | 244,800 | — | — |
| 2022-01-31 | $130.28 | $512.29 | 270,800 | — | — |
| 2022-01-28 | $129.08 | $507.57 | 350,900 | — | — |
| 2022-01-27 | $125.46 | $493.34 | 359,200 | — | — |
| 2022-01-26 | $127.15 | $499.98 | 256,200 | — | — |
| 2022-01-25 | $127.39 | $500.93 | 425,000 | — | — |
| 2022-01-24 | $129.00 | $507.26 | 346,300 | — | — |
| 2022-01-21 | $126.94 | $499.16 | 282,400 | — | — |
| 2022-01-20 | $129.33 | $508.56 | 254,000 | — | — |
| 2022-01-19 | $130.57 | $513.43 | 246,300 | — | — |
| 2022-01-18 | $132.32 | $520.31 | 204,100 | — | — |
| 2022-01-14 | $135.57 | $533.09 | 170,000 | — | — |
| 2022-01-13 | $135.56 | $533.05 | 218,200 | — | — |
| 2022-01-12 | $136.77 | $535.61 | 188,500 | — | — |
| 2022-01-11 | $136.15 | $533.18 | 271,500 | — | — |
| 2022-01-10 | $136.45 | $534.36 | 255,500 | — | — |
| 2022-01-07 | $137.73 | $539.37 | 263,400 | — | — |
| 2022-01-06 | $137.62 | $538.94 | 235,600 | — | — |
| 2022-01-05 | $135.32 | $529.93 | 262,400 | — | — |
| 2022-01-04 | $137.97 | $540.31 | 306,600 | — | — |
| 2022-01-03 | $135.64 | $531.18 | 247,500 | — | — |