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 | $126.03 | $284.46 | 108,000 | — | — |
| 2022-12-29 | $126.92 | $286.47 | 83,300 | — | — |
| 2022-12-28 | $124.81 | $281.71 | 83,600 | — | — |
| 2022-12-27 | $127.34 | $287.42 | 97,900 | — | — |
| 2022-12-23 | $126.33 | $285.14 | 73,000 | — | — |
| 2022-12-22 | $125.51 | $283.29 | 148,300 | — | — |
| 2022-12-21 | $126.93 | $286.49 | 102,100 | — | — |
| 2022-12-20 | $125.75 | $283.83 | 162,600 | — | — |
| 2022-12-19 | $123.66 | $279.11 | 162,700 | — | — |
| 2022-12-16 | $123.36 | $278.43 | 1,048,300 | — | — |
| 2022-12-15 | $124.32 | $280.60 | 190,300 | — | — |
| 2022-12-14 | $127.71 | $288.25 | 214,000 | — | — |
| 2022-12-13 | $128.88 | $290.89 | 237,500 | — | — |
| 2022-12-12 | $128.41 | $289.83 | 198,100 | — | — |
| 2022-12-09 | $127.53 | $287.84 | 128,800 | — | — |
| 2022-12-08 | $128.08 | $289.09 | 125,000 | — | — |
| 2022-12-07 | $125.81 | $283.96 | 147,900 | — | — |
| 2022-12-06 | $126.36 | $285.20 | 153,900 | — | — |
| 2022-12-05 | $128.40 | $289.81 | 165,100 | — | — |
| 2022-12-02 | $131.47 | $296.74 | 132,800 | — | — |
| 2022-12-01 | $132.09 | $298.14 | 95,200 | — | — |
| 2022-11-30 | $132.49 | $299.04 | 273,900 | — | — |
| 2022-11-29 | $129.32 | $291.88 | 121,200 | — | — |
| 2022-11-28 | $129.92 | $293.24 | 93,500 | — | — |
| 2022-11-25 | $131.91 | $297.73 | 50,700 | — | — |
| 2022-11-23 | $130.70 | $295.00 | 138,600 | — | — |
| 2022-11-22 | $130.73 | $295.07 | 233,000 | — | — |
| 2022-11-21 | $130.08 | $293.60 | 121,200 | — | — |
| 2022-11-18 | $129.46 | $292.20 | 267,700 | — | — |
| 2022-11-17 | $128.83 | $290.78 | 162,700 | — | — |
| 2022-11-16 | $128.92 | $290.98 | 99,700 | — | — |
| 2022-11-15 | $130.04 | $293.51 | 208,300 | — | — |
| 2022-11-14 | $126.27 | $285.00 | 119,500 | — | — |
| 2022-11-11 | $126.83 | $285.50 | 120,600 | — | — |
| 2022-11-10 | $128.39 | $289.01 | 137,900 | — | — |
| 2022-11-09 | $125.41 | $282.30 | 121,100 | — | — |
| 2022-11-08 | $125.71 | $282.98 | 161,100 | — | — |
| 2022-11-07 | $127.14 | $286.19 | 72,500 | — | — |
| 2022-11-04 | $125.72 | $283.00 | 127,900 | — | — |
| 2022-11-03 | $125.07 | $281.54 | 263,800 | — | — |
| 2022-11-02 | $125.12 | $281.65 | 255,300 | — | — |
| 2022-11-01 | $129.72 | $292.00 | 264,300 | — | — |
| 2022-10-31 | $124.38 | $279.98 | 258,300 | — | — |
| 2022-10-28 | $126.90 | $285.65 | 312,000 | — | — |
| 2022-10-27 | $121.17 | $272.76 | 393,600 | — | — |
| 2022-10-26 | $116.78 | $262.87 | 238,700 | — | — |
| 2022-10-25 | $116.13 | $261.41 | 207,700 | — | — |
| 2022-10-24 | $115.15 | $259.21 | 212,500 | — | — |
| 2022-10-21 | $111.52 | $251.03 | 93,000 | — | — |
| 2022-10-20 | $108.22 | $243.61 | 144,800 | — | — |
| 2022-10-19 | $111.49 | $250.97 | 140,100 | — | — |
| 2022-10-18 | $112.25 | $252.68 | 183,300 | — | — |
| 2022-10-17 | $111.52 | $251.03 | 180,800 | — | — |
| 2022-10-14 | $107.24 | $241.40 | 105,100 | — | — |
| 2022-10-13 | $110.51 | $248.76 | 212,700 | — | — |
| 2022-10-12 | $106.86 | $240.54 | 120,400 | — | — |
| 2022-10-11 | $109.19 | $245.79 | 171,900 | — | — |
| 2022-10-10 | $109.48 | $246.44 | 134,600 | — | — |
| 2022-10-07 | $107.90 | $242.89 | 199,900 | — | — |
| 2022-10-06 | $110.26 | $248.20 | 165,800 | — | — |
| 2022-10-05 | $110.96 | $249.77 | 271,000 | — | — |
| 2022-10-04 | $109.74 | $247.03 | 238,100 | — | — |
| 2022-10-03 | $105.76 | $238.07 | 289,500 | — | — |
| 2022-09-30 | $102.78 | $231.36 | 357,100 | — | — |
| 2022-09-29 | $100.66 | $226.59 | 169,600 | — | — |
| 2022-09-28 | $99.70 | $224.43 | 183,000 | — | — |
| 2022-09-27 | $98.60 | $221.95 | 174,100 | — | — |
| 2022-09-26 | $96.53 | $217.29 | 294,300 | — | — |
| 2022-09-23 | $99.86 | $224.79 | 283,800 | — | — |
| 2022-09-22 | $101.90 | $229.38 | 122,100 | — | — |
| 2022-09-21 | $103.52 | $233.03 | 101,300 | — | — |
| 2022-09-20 | $104.62 | $235.50 | 150,700 | — | — |
| 2022-09-19 | $105.62 | $237.75 | 126,000 | — | — |
| 2022-09-16 | $104.45 | $235.12 | 367,200 | — | — |
| 2022-09-15 | $105.00 | $236.36 | 115,600 | — | — |
| 2022-09-14 | $105.23 | $236.88 | 141,100 | — | — |
| 2022-09-13 | $104.62 | $235.50 | 109,700 | — | — |
| 2022-09-12 | $110.93 | $249.71 | 128,900 | — | — |
| 2022-09-09 | $108.92 | $245.18 | 133,700 | — | — |
| 2022-09-08 | $107.81 | $242.68 | 132,000 | — | — |
| 2022-09-07 | $106.23 | $239.13 | 96,800 | — | — |
| 2022-09-06 | $104.61 | $235.48 | 121,400 | — | — |
| 2022-09-02 | $104.96 | $236.27 | 89,100 | — | — |
| 2022-09-01 | $104.73 | $235.75 | 119,300 | — | — |
| 2022-08-31 | $106.02 | $238.65 | 151,200 | — | — |
| 2022-08-30 | $106.41 | $239.53 | 104,500 | — | — |
| 2022-08-29 | $108.72 | $244.73 | 98,400 | — | — |
| 2022-08-26 | $108.99 | $245.34 | 86,600 | — | — |
| 2022-08-25 | $112.99 | $254.34 | 80,400 | — | — |
| 2022-08-24 | $111.76 | $251.57 | 101,100 | — | — |
| 2022-08-23 | $111.43 | $250.83 | 106,600 | — | — |
| 2022-08-22 | $110.41 | $248.54 | 270,200 | — | — |
| 2022-08-19 | $112.84 | $254.01 | 129,300 | — | — |
| 2022-08-18 | $115.11 | $259.12 | 139,600 | — | — |
| 2022-08-17 | $113.60 | $255.72 | 126,100 | — | — |
| 2022-08-16 | $116.16 | $261.48 | 153,100 | — | — |
| 2022-08-15 | $113.37 | $255.20 | 249,100 | — | — |
| 2022-08-12 | $113.43 | $255.33 | 471,000 | — | — |
| 2022-08-11 | $118.89 | $266.86 | 516,900 | — | — |
| 2022-08-10 | $106.04 | $238.02 | 212,000 | — | — |
| 2022-08-09 | $103.92 | $233.26 | 136,400 | — | — |
| 2022-08-08 | $104.79 | $235.21 | 266,900 | — | — |
| 2022-08-05 | $103.45 | $232.20 | 106,900 | — | — |
| 2022-08-04 | $102.29 | $229.60 | 81,200 | — | — |
| 2022-08-03 | $102.59 | $230.27 | 122,500 | — | — |
| 2022-08-02 | $100.90 | $226.48 | 71,800 | — | — |
| 2022-08-01 | $103.30 | $231.87 | 207,400 | — | — |
| 2022-07-29 | $100.59 | $225.78 | 94,100 | — | — |
| 2022-07-28 | $98.91 | $222.01 | 60,700 | — | — |
| 2022-07-27 | $97.40 | $218.62 | 106,900 | — | — |
| 2022-07-26 | $95.55 | $214.47 | 79,500 | — | — |
| 2022-07-25 | $95.33 | $213.98 | 94,300 | — | — |
| 2022-07-22 | $94.53 | $212.18 | 104,700 | — | — |
| 2022-07-21 | $94.62 | $212.38 | 153,900 | — | — |
| 2022-07-20 | $95.45 | $214.25 | 133,800 | — | — |
| 2022-07-19 | $93.71 | $210.34 | 179,100 | — | — |
| 2022-07-18 | $89.79 | $201.54 | 114,500 | — | — |
| 2022-07-15 | $90.45 | $203.02 | 269,400 | — | — |
| 2022-07-14 | $89.72 | $201.38 | 177,600 | — | — |
| 2022-07-13 | $90.70 | $203.58 | 114,700 | — | — |
| 2022-07-12 | $92.61 | $207.87 | 86,300 | — | — |
| 2022-07-11 | $93.28 | $209.37 | 95,100 | — | — |
| 2022-07-08 | $93.37 | $209.58 | 96,900 | — | — |
| 2022-07-07 | $94.20 | $211.44 | 107,500 | — | — |
| 2022-07-06 | $92.97 | $208.68 | 152,400 | — | — |
| 2022-07-05 | $93.18 | $209.15 | 250,300 | — | — |
| 2022-07-01 | $95.77 | $214.96 | 147,600 | — | — |
| 2022-06-30 | $96.17 | $215.86 | 270,400 | — | — |
| 2022-06-29 | $94.20 | $211.44 | 130,000 | — | — |
| 2022-06-28 | $94.48 | $212.07 | 311,500 | — | — |
| 2022-06-27 | $96.87 | $217.43 | 191,100 | — | — |
| 2022-06-24 | $95.01 | $213.26 | 507,600 | — | — |
| 2022-06-23 | $90.41 | $202.93 | 155,200 | — | — |
| 2022-06-22 | $91.45 | $205.27 | 160,200 | — | — |
| 2022-06-21 | $91.73 | $205.90 | 225,300 | — | — |
| 2022-06-17 | $90.37 | $202.84 | 368,500 | — | — |
| 2022-06-16 | $92.59 | $207.83 | 158,500 | — | — |
| 2022-06-15 | $98.07 | $220.13 | 139,800 | — | — |
| 2022-06-14 | $97.81 | $219.54 | 206,800 | — | — |
| 2022-06-13 | $98.60 | $221.32 | 163,500 | — | — |
| 2022-06-10 | $101.29 | $227.35 | 143,000 | — | — |
| 2022-06-09 | $104.76 | $235.14 | 125,100 | — | — |
| 2022-06-08 | $105.64 | $237.12 | 179,800 | — | — |
| 2022-06-07 | $107.01 | $240.19 | 146,100 | — | — |
| 2022-06-06 | $106.80 | $239.72 | 220,300 | — | — |
| 2022-06-03 | $104.20 | $233.89 | 305,800 | — | — |
| 2022-06-02 | $105.34 | $236.44 | 174,500 | — | — |
| 2022-06-01 | $103.49 | $232.29 | 279,800 | — | — |
| 2022-05-31 | $103.41 | $232.11 | 201,200 | — | — |
| 2022-05-27 | $103.20 | $231.64 | 217,100 | — | — |
| 2022-05-26 | $101.16 | $227.06 | 196,600 | — | — |
| 2022-05-25 | $99.27 | $222.82 | 204,700 | — | — |
| 2022-05-24 | $98.50 | $221.09 | 331,500 | — | — |
| 2022-05-23 | $100.28 | $225.09 | 328,700 | — | — |
| 2022-05-20 | $100.58 | $225.76 | 214,600 | — | — |
| 2022-05-19 | $102.96 | $231.10 | 194,800 | — | — |
| 2022-05-18 | $105.03 | $235.75 | 236,500 | — | — |
| 2022-05-17 | $107.85 | $242.08 | 184,700 | — | — |
| 2022-05-16 | $106.62 | $239.32 | 149,100 | — | — |
| 2022-05-13 | $106.08 | $238.11 | 172,800 | — | — |
| 2022-05-12 | $104.00 | $232.67 | 158,900 | — | — |
| 2022-05-11 | $101.96 | $228.11 | 301,200 | — | — |
| 2022-05-10 | $102.33 | $228.94 | 176,300 | — | — |
| 2022-05-09 | $106.32 | $237.86 | 259,700 | — | — |
| 2022-05-06 | $105.35 | $235.69 | 194,200 | — | — |
| 2022-05-05 | $107.42 | $240.32 | 181,100 | — | — |
| 2022-05-04 | $111.14 | $248.65 | 238,000 | — | — |
| 2022-05-03 | $106.81 | $238.96 | 235,100 | — | — |
| 2022-05-02 | $101.55 | $227.19 | 244,400 | — | — |
| 2022-04-29 | $104.69 | $234.22 | 234,200 | — | — |
| 2022-04-28 | $104.98 | $234.87 | 315,700 | — | — |
| 2022-04-27 | $96.25 | $215.33 | 168,300 | — | — |
| 2022-04-26 | $96.06 | $214.91 | 166,400 | — | — |
| 2022-04-25 | $98.95 | $221.38 | 169,400 | — | — |
| 2022-04-22 | $100.18 | $224.13 | 137,900 | — | — |
| 2022-04-21 | $103.37 | $231.26 | 161,100 | — | — |
| 2022-04-20 | $103.07 | $230.59 | 301,600 | — | — |
| 2022-04-19 | $99.84 | $223.37 | 160,400 | — | — |
| 2022-04-18 | $97.81 | $218.83 | 129,800 | — | — |
| 2022-04-14 | $97.92 | $219.07 | 171,600 | — | — |
| 2022-04-13 | $99.97 | $223.66 | 153,400 | — | — |
| 2022-04-12 | $99.37 | $222.32 | 160,800 | — | — |
| 2022-04-11 | $98.48 | $220.32 | 189,700 | — | — |
| 2022-04-08 | $99.57 | $222.76 | 189,200 | — | — |
| 2022-04-07 | $100.88 | $225.69 | 220,300 | — | — |
| 2022-04-06 | $101.71 | $227.55 | 267,700 | — | — |
| 2022-04-05 | $101.65 | $227.42 | 273,000 | — | — |
| 2022-04-04 | $103.23 | $230.95 | 167,700 | — | — |
| 2022-04-01 | $103.58 | $231.73 | 337,200 | — | — |
| 2022-03-31 | $102.66 | $229.68 | 329,700 | — | — |
| 2022-03-30 | $100.88 | $225.69 | 140,100 | — | — |
| 2022-03-29 | $101.74 | $227.62 | 163,100 | — | — |
| 2022-03-28 | $98.72 | $220.86 | 137,300 | — | — |
| 2022-03-25 | $101.00 | $225.96 | 138,100 | — | — |
| 2022-03-24 | $99.84 | $223.37 | 112,400 | — | — |
| 2022-03-23 | $100.31 | $224.42 | 147,500 | — | — |
| 2022-03-22 | $100.11 | $223.97 | 203,300 | — | — |
| 2022-03-21 | $102.32 | $228.92 | 143,300 | — | — |
| 2022-03-18 | $101.99 | $228.18 | 316,400 | — | — |
| 2022-03-17 | $102.12 | $228.47 | 210,700 | — | — |
| 2022-03-16 | $102.01 | $228.22 | 181,700 | — | — |
| 2022-03-15 | $101.76 | $227.66 | 122,000 | — | — |
| 2022-03-14 | $101.15 | $226.30 | 165,500 | — | — |
| 2022-03-11 | $100.96 | $225.87 | 187,100 | — | — |
| 2022-03-10 | $102.16 | $228.56 | 146,400 | — | — |
| 2022-03-09 | $102.02 | $228.24 | 113,600 | — | — |
| 2022-03-08 | $100.94 | $225.83 | 131,800 | — | — |
| 2022-03-07 | $98.83 | $221.11 | 135,500 | — | — |
| 2022-03-04 | $100.52 | $224.89 | 116,900 | — | — |
| 2022-03-03 | $101.38 | $226.81 | 164,600 | — | — |
| 2022-03-02 | $101.81 | $227.77 | 226,700 | — | — |
| 2022-03-01 | $98.09 | $219.45 | 171,800 | — | — |
| 2022-02-28 | $101.10 | $226.19 | 238,700 | — | — |
| 2022-02-25 | $100.62 | $225.11 | 128,400 | — | — |
| 2022-02-24 | $98.41 | $220.17 | 167,600 | — | — |
| 2022-02-23 | $96.05 | $214.89 | 95,100 | — | — |
| 2022-02-22 | $97.77 | $218.74 | 83,600 | — | — |
| 2022-02-18 | $98.17 | $219.63 | 135,700 | — | — |
| 2022-02-17 | $98.97 | $221.42 | 135,400 | — | — |
| 2022-02-16 | $99.96 | $223.64 | 125,600 | — | — |
| 2022-02-15 | $98.36 | $220.06 | 121,200 | — | — |
| 2022-02-14 | $95.41 | $213.46 | 157,400 | — | — |
| 2022-02-11 | $94.88 | $211.51 | 154,000 | — | — |
| 2022-02-10 | $95.00 | $211.78 | 168,700 | — | — |
| 2022-02-09 | $97.24 | $216.77 | 155,600 | — | — |
| 2022-02-08 | $96.12 | $214.27 | 137,500 | — | — |
| 2022-02-07 | $94.81 | $211.35 | 101,300 | — | — |
| 2022-02-04 | $95.47 | $212.82 | 147,200 | — | — |
| 2022-02-03 | $97.99 | $218.44 | 119,600 | — | — |
| 2022-02-02 | $99.41 | $221.61 | 154,400 | — | — |
| 2022-02-01 | $99.73 | $222.32 | 157,700 | — | — |
| 2022-01-31 | $97.98 | $218.42 | 146,400 | — | — |
| 2022-01-28 | $99.94 | $222.79 | 179,700 | — | — |
| 2022-01-27 | $99.51 | $221.83 | 167,800 | — | — |
| 2022-01-26 | $96.68 | $215.52 | 219,500 | — | — |
| 2022-01-25 | $96.68 | $215.52 | 106,200 | — | — |
| 2022-01-24 | $100.10 | $223.15 | 197,800 | — | — |
| 2022-01-21 | $97.25 | $216.79 | 122,300 | — | — |
| 2022-01-20 | $96.46 | $215.03 | 84,700 | — | — |
| 2022-01-19 | $97.25 | $216.79 | 90,500 | — | — |
| 2022-01-18 | $97.77 | $217.95 | 101,300 | — | — |
| 2022-01-14 | $101.46 | $226.18 | 83,900 | — | — |
| 2022-01-13 | $100.87 | $224.86 | 73,700 | — | — |
| 2022-01-12 | $100.16 | $223.28 | 86,500 | — | — |
| 2022-01-11 | $99.97 | $222.86 | 79,200 | — | — |
| 2022-01-10 | $100.47 | $223.97 | 60,600 | — | — |
| 2022-01-07 | $101.31 | $225.84 | 62,300 | — | — |
| 2022-01-06 | $103.06 | $229.74 | 100,200 | — | — |
| 2022-01-05 | $101.85 | $227.05 | 102,800 | — | — |
| 2022-01-04 | $104.00 | $231.84 | 96,000 | — | — |
| 2022-01-03 | $102.57 | $228.65 | 89,900 | — | — |