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
- 1984-06-20 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 | $188.54 | $538.18 | 353,200 | — | — |
| 2022-12-29 | $190.17 | $542.83 | 435,500 | — | — |
| 2022-12-28 | $187.95 | $536.49 | 434,000 | — | — |
| 2022-12-27 | $189.28 | $540.29 | 425,200 | — | — |
| 2022-12-23 | $188.41 | $537.80 | 351,100 | — | — |
| 2022-12-22 | $188.03 | $536.72 | 496,100 | — | — |
| 2022-12-21 | $189.48 | $540.86 | 595,800 | — | — |
| 2022-12-20 | $186.89 | $533.47 | 570,600 | — | — |
| 2022-12-19 | $185.09 | $528.33 | 615,800 | — | — |
| 2022-12-16 | $186.35 | $531.92 | 1,736,200 | — | — |
| 2022-12-15 | $188.10 | $536.92 | 767,000 | — | — |
| 2022-12-14 | $193.11 | $551.22 | 798,700 | — | — |
| 2022-12-13 | $193.85 | $553.33 | 662,200 | — | — |
| 2022-12-12 | $193.74 | $553.02 | 750,200 | — | — |
| 2022-12-09 | $191.83 | $547.57 | 776,500 | — | — |
| 2022-12-08 | $195.03 | $556.70 | 770,600 | — | — |
| 2022-12-07 | $193.96 | $553.65 | 1,029,400 | — | — |
| 2022-12-06 | $195.98 | $559.41 | 562,800 | — | — |
| 2022-12-05 | $196.83 | $561.84 | 853,900 | — | — |
| 2022-12-02 | $201.26 | $574.48 | 745,500 | — | — |
| 2022-12-01 | $199.72 | $570.09 | 782,400 | — | — |
| 2022-11-30 | $199.11 | $566.89 | 2,653,400 | — | — |
| 2022-11-29 | $195.68 | $557.13 | 782,300 | — | — |
| 2022-11-28 | $196.43 | $559.26 | 852,800 | — | — |
| 2022-11-25 | $199.29 | $567.40 | 633,900 | — | — |
| 2022-11-23 | $197.32 | $561.79 | 526,300 | — | — |
| 2022-11-22 | $197.23 | $561.54 | 615,100 | — | — |
| 2022-11-21 | $195.75 | $557.32 | 899,200 | — | — |
| 2022-11-18 | $194.33 | $553.28 | 990,800 | — | — |
| 2022-11-17 | $190.27 | $541.72 | 557,500 | — | — |
| 2022-11-16 | $189.51 | $539.56 | 738,300 | — | — |
| 2022-11-15 | $187.78 | $534.63 | 940,200 | — | — |
| 2022-11-14 | $185.77 | $528.91 | 889,300 | — | — |
| 2022-11-11 | $186.00 | $529.57 | 1,296,900 | — | — |
| 2022-11-10 | $193.00 | $549.50 | 1,176,000 | — | — |
| 2022-11-09 | $188.58 | $536.91 | 539,000 | — | — |
| 2022-11-08 | $192.39 | $547.76 | 791,900 | — | — |
| 2022-11-07 | $191.99 | $546.62 | 716,700 | — | — |
| 2022-11-04 | $188.39 | $536.37 | 836,100 | — | — |
| 2022-11-03 | $187.35 | $533.41 | 711,700 | — | — |
| 2022-11-02 | $185.35 | $527.71 | 1,153,200 | — | — |
| 2022-11-01 | $187.42 | $533.61 | 1,074,600 | — | — |
| 2022-10-31 | $187.08 | $532.64 | 964,500 | — | — |
| 2022-10-28 | $188.58 | $536.91 | 1,292,600 | — | — |
| 2022-10-27 | $177.53 | $505.45 | 1,272,900 | — | — |
| 2022-10-26 | $175.91 | $500.84 | 815,500 | — | — |
| 2022-10-25 | $175.42 | $499.44 | 985,400 | — | — |
| 2022-10-24 | $179.15 | $510.06 | 770,000 | — | — |
| 2022-10-21 | $175.37 | $499.30 | 1,286,300 | — | — |
| 2022-10-20 | $173.82 | $494.89 | 1,044,000 | — | — |
| 2022-10-19 | $178.05 | $506.93 | 1,118,400 | — | — |
| 2022-10-18 | $176.14 | $501.49 | 813,700 | — | — |
| 2022-10-17 | $175.08 | $498.47 | 953,500 | — | — |
| 2022-10-14 | $170.36 | $485.04 | 1,488,300 | — | — |
| 2022-10-13 | $178.66 | $508.67 | 1,418,600 | — | — |
| 2022-10-12 | $174.87 | $497.88 | 740,800 | — | — |
| 2022-10-11 | $176.13 | $501.46 | 893,500 | — | — |
| 2022-10-10 | $176.57 | $502.72 | 459,500 | — | — |
| 2022-10-07 | $174.31 | $496.28 | 840,600 | — | — |
| 2022-10-06 | $179.10 | $509.92 | 687,700 | — | — |
| 2022-10-05 | $181.76 | $517.49 | 860,300 | — | — |
| 2022-10-04 | $180.01 | $512.51 | 891,600 | — | — |
| 2022-10-03 | $176.58 | $502.75 | 1,171,200 | — | — |
| 2022-09-30 | $171.22 | $487.48 | 1,835,300 | — | — |
| 2022-09-29 | $171.14 | $487.26 | 842,000 | — | — |
| 2022-09-28 | $170.80 | $486.29 | 945,200 | — | — |
| 2022-09-27 | $169.73 | $483.24 | 683,500 | — | — |
| 2022-09-26 | $169.46 | $482.47 | 681,000 | — | — |
| 2022-09-23 | $171.83 | $489.22 | 980,200 | — | — |
| 2022-09-22 | $172.53 | $491.21 | 1,014,200 | — | — |
| 2022-09-21 | $174.32 | $496.31 | 1,131,900 | — | — |
| 2022-09-20 | $179.17 | $510.12 | 842,700 | — | — |
| 2022-09-19 | $181.39 | $516.44 | 647,000 | — | — |
| 2022-09-16 | $179.45 | $510.92 | 1,915,100 | — | — |
| 2022-09-15 | $184.52 | $525.35 | 1,747,600 | — | — |
| 2022-09-14 | $185.10 | $527.00 | 1,856,200 | — | — |
| 2022-09-13 | $184.81 | $526.18 | 1,794,200 | — | — |
| 2022-09-12 | $187.63 | $534.21 | 1,233,800 | — | — |
| 2022-09-09 | $188.42 | $536.46 | 580,700 | — | — |
| 2022-09-08 | $187.09 | $532.67 | 736,400 | — | — |
| 2022-09-07 | $186.58 | $531.22 | 835,500 | — | — |
| 2022-09-06 | $180.90 | $515.04 | 1,077,200 | — | — |
| 2022-09-02 | $180.47 | $513.82 | 677,600 | — | — |
| 2022-09-01 | $181.60 | $517.04 | 751,600 | — | — |
| 2022-08-31 | $181.57 | $515.50 | 1,001,200 | — | — |
| 2022-08-30 | $182.89 | $519.25 | 822,400 | — | — |
| 2022-08-29 | $185.06 | $525.41 | 695,300 | — | — |
| 2022-08-26 | $187.70 | $532.90 | 748,700 | — | — |
| 2022-08-25 | $191.08 | $542.50 | 1,004,100 | — | — |
| 2022-08-24 | $187.96 | $533.64 | 788,600 | — | — |
| 2022-08-23 | $186.35 | $529.07 | 877,800 | — | — |
| 2022-08-22 | $188.88 | $536.25 | 1,028,000 | — | — |
| 2022-08-19 | $190.70 | $541.42 | 941,400 | — | — |
| 2022-08-18 | $191.52 | $543.75 | 880,000 | — | — |
| 2022-08-17 | $190.85 | $541.85 | 542,000 | — | — |
| 2022-08-16 | $190.66 | $541.31 | 703,600 | — | — |
| 2022-08-15 | $190.15 | $539.86 | 1,213,000 | — | — |
| 2022-08-12 | $189.40 | $537.73 | 532,600 | — | — |
| 2022-08-11 | $185.20 | $525.81 | 1,129,400 | — | — |
| 2022-08-10 | $185.41 | $526.40 | 816,900 | — | — |
| 2022-08-09 | $182.75 | $518.85 | 764,900 | — | — |
| 2022-08-08 | $179.39 | $509.31 | 659,600 | — | — |
| 2022-08-05 | $178.51 | $506.81 | 800,000 | — | — |
| 2022-08-04 | $176.49 | $501.08 | 562,600 | — | — |
| 2022-08-03 | $177.24 | $503.21 | 770,000 | — | — |
| 2022-08-02 | $172.34 | $489.30 | 835,700 | — | — |
| 2022-08-01 | $172.52 | $489.81 | 1,064,700 | — | — |
| 2022-07-29 | $178.99 | $508.18 | 1,146,100 | — | — |
| 2022-07-28 | $176.06 | $499.86 | 863,600 | — | — |
| 2022-07-27 | $173.31 | $492.05 | 1,202,000 | — | — |
| 2022-07-26 | $169.99 | $482.62 | 900,600 | — | — |
| 2022-07-25 | $169.71 | $481.83 | 556,200 | — | — |
| 2022-07-22 | $168.23 | $477.63 | 525,600 | — | — |
| 2022-07-21 | $169.60 | $481.52 | 698,500 | — | — |
| 2022-07-20 | $166.57 | $472.91 | 487,300 | — | — |
| 2022-07-19 | $166.52 | $472.77 | 678,800 | — | — |
| 2022-07-18 | $161.88 | $459.60 | 489,300 | — | — |
| 2022-07-15 | $165.75 | $470.59 | 689,400 | — | — |
| 2022-07-14 | $162.74 | $462.04 | 681,300 | — | — |
| 2022-07-13 | $164.66 | $467.49 | 827,100 | — | — |
| 2022-07-12 | $164.82 | $467.95 | 687,300 | — | — |
| 2022-07-11 | $165.84 | $470.84 | 463,400 | — | — |
| 2022-07-08 | $166.76 | $473.45 | 456,100 | — | — |
| 2022-07-07 | $167.30 | $474.99 | 542,400 | — | — |
| 2022-07-06 | $168.34 | $477.94 | 726,800 | — | — |
| 2022-07-05 | $166.07 | $471.49 | 620,500 | — | — |
| 2022-07-01 | $164.63 | $467.41 | 644,400 | — | — |
| 2022-06-30 | $163.04 | $462.89 | 876,800 | — | — |
| 2022-06-29 | $163.20 | $463.35 | 875,100 | — | — |
| 2022-06-28 | $163.18 | $463.29 | 936,900 | — | — |
| 2022-06-27 | $165.23 | $469.11 | 658,000 | — | — |
| 2022-06-24 | $165.25 | $469.17 | 1,454,800 | — | — |
| 2022-06-23 | $160.04 | $454.37 | 765,700 | — | — |
| 2022-06-22 | $157.31 | $446.62 | 866,400 | — | — |
| 2022-06-21 | $155.21 | $440.66 | 1,041,200 | — | — |
| 2022-06-17 | $149.71 | $425.05 | 2,006,700 | — | — |
| 2022-06-16 | $149.05 | $423.17 | 1,067,100 | — | — |
| 2022-06-15 | $152.75 | $433.68 | 895,000 | — | — |
| 2022-06-14 | $153.23 | $435.04 | 791,500 | — | — |
| 2022-06-13 | $151.58 | $430.36 | 915,800 | — | — |
| 2022-06-10 | $153.00 | $434.39 | 765,300 | — | — |
| 2022-06-09 | $156.96 | $445.63 | 754,300 | — | — |
| 2022-06-08 | $161.18 | $457.61 | 467,200 | — | — |
| 2022-06-07 | $163.56 | $464.37 | 683,700 | — | — |
| 2022-06-06 | $162.00 | $459.94 | 776,200 | — | — |
| 2022-06-03 | $162.21 | $460.54 | 539,900 | — | — |
| 2022-06-02 | $164.37 | $466.67 | 954,400 | — | — |
| 2022-06-01 | $160.51 | $454.26 | 939,500 | — | — |
| 2022-05-31 | $161.94 | $458.31 | 1,471,100 | — | — |
| 2022-05-27 | $165.64 | $468.78 | 717,100 | — | — |
| 2022-05-26 | $161.02 | $455.70 | 700,600 | — | — |
| 2022-05-25 | $157.49 | $445.71 | 1,017,600 | — | — |
| 2022-05-24 | $157.76 | $446.48 | 586,800 | — | — |
| 2022-05-23 | $158.53 | $448.66 | 878,700 | — | — |
| 2022-05-20 | $155.00 | $438.67 | 1,042,700 | — | — |
| 2022-05-19 | $155.25 | $439.37 | 760,900 | — | — |
| 2022-05-18 | $156.71 | $443.51 | 674,800 | — | — |
| 2022-05-17 | $164.17 | $464.62 | 1,129,800 | — | — |
| 2022-05-16 | $161.14 | $456.04 | 634,000 | — | — |
| 2022-05-13 | $162.02 | $458.53 | 947,900 | — | — |
| 2022-05-12 | $157.48 | $445.69 | 809,800 | — | — |
| 2022-05-11 | $157.78 | $446.53 | 911,400 | — | — |
| 2022-05-10 | $158.25 | $447.86 | 1,745,700 | — | — |
| 2022-05-09 | $160.19 | $453.35 | 1,005,200 | — | — |
| 2022-05-06 | $164.48 | $465.50 | 944,500 | — | — |
| 2022-05-05 | $164.99 | $466.94 | 819,800 | — | — |
| 2022-05-04 | $170.37 | $482.17 | 739,100 | — | — |
| 2022-05-03 | $165.51 | $468.41 | 953,900 | — | — |
| 2022-05-02 | $165.85 | $469.37 | 1,482,500 | — | — |
| 2022-04-29 | $168.49 | $476.84 | 1,906,800 | — | — |
| 2022-04-28 | $179.33 | $507.52 | 964,100 | — | — |
| 2022-04-27 | $175.40 | $496.40 | 898,900 | — | — |
| 2022-04-26 | $173.52 | $491.08 | 673,000 | — | — |
| 2022-04-25 | $178.89 | $506.28 | 1,245,500 | — | — |
| 2022-04-22 | $178.03 | $503.84 | 971,600 | — | — |
| 2022-04-21 | $184.15 | $521.16 | 896,200 | — | — |
| 2022-04-20 | $183.90 | $520.46 | 1,184,400 | — | — |
| 2022-04-19 | $179.50 | $508.00 | 1,423,300 | — | — |
| 2022-04-18 | $180.18 | $509.93 | 686,800 | — | — |
| 2022-04-14 | $180.61 | $511.15 | 663,400 | — | — |
| 2022-04-13 | $181.01 | $512.28 | 798,500 | — | — |
| 2022-04-12 | $180.25 | $510.13 | 1,080,600 | — | — |
| 2022-04-11 | $183.22 | $518.53 | 1,183,800 | — | — |
| 2022-04-08 | $183.19 | $518.45 | 1,224,400 | — | — |
| 2022-04-07 | $181.45 | $513.52 | 1,016,800 | — | — |
| 2022-04-06 | $179.05 | $506.73 | 1,055,900 | — | — |
| 2022-04-05 | $174.87 | $494.90 | 871,700 | — | — |
| 2022-04-04 | $173.92 | $492.21 | 715,800 | — | — |
| 2022-04-01 | $176.40 | $499.23 | 799,800 | — | — |
| 2022-03-31 | $174.60 | $494.14 | 1,178,400 | — | — |
| 2022-03-30 | $173.80 | $491.87 | 701,300 | — | — |
| 2022-03-29 | $172.76 | $488.93 | 709,700 | — | — |
| 2022-03-28 | $170.33 | $482.05 | 614,400 | — | — |
| 2022-03-25 | $168.06 | $475.63 | 472,900 | — | — |
| 2022-03-24 | $166.27 | $470.56 | 551,200 | — | — |
| 2022-03-23 | $164.07 | $464.34 | 1,191,700 | — | — |
| 2022-03-22 | $167.60 | $474.33 | 898,400 | — | — |
| 2022-03-21 | $166.62 | $471.55 | 739,600 | — | — |
| 2022-03-18 | $167.37 | $473.68 | 1,435,700 | — | — |
| 2022-03-17 | $165.14 | $467.36 | 964,000 | — | — |
| 2022-03-16 | $162.67 | $460.37 | 997,400 | — | — |
| 2022-03-15 | $158.56 | $448.74 | 1,034,100 | — | — |
| 2022-03-14 | $154.74 | $437.93 | 911,300 | — | — |
| 2022-03-11 | $153.62 | $434.76 | 624,500 | — | — |
| 2022-03-10 | $155.04 | $438.78 | 1,431,800 | — | — |
| 2022-03-09 | $155.94 | $441.33 | 1,720,100 | — | — |
| 2022-03-08 | $150.13 | $424.88 | 1,229,900 | — | — |
| 2022-03-07 | $154.55 | $437.39 | 1,194,700 | — | — |
| 2022-03-04 | $159.87 | $452.45 | 853,500 | — | — |
| 2022-03-03 | $158.41 | $448.32 | 702,300 | — | — |
| 2022-03-02 | $158.78 | $447.92 | 828,500 | — | — |
| 2022-03-01 | $156.10 | $440.36 | 1,067,400 | — | — |
| 2022-02-28 | $158.19 | $446.26 | 970,000 | — | — |
| 2022-02-25 | $159.30 | $449.39 | 1,208,800 | — | — |
| 2022-02-24 | $154.42 | $435.62 | 897,200 | — | — |
| 2022-02-23 | $151.68 | $427.89 | 1,120,700 | — | — |
| 2022-02-22 | $153.73 | $433.68 | 986,400 | — | — |
| 2022-02-18 | $154.28 | $435.23 | 745,000 | — | — |
| 2022-02-17 | $153.50 | $433.03 | 579,900 | — | — |
| 2022-02-16 | $156.21 | $440.67 | 548,400 | — | — |
| 2022-02-15 | $155.39 | $438.36 | 720,600 | — | — |
| 2022-02-14 | $153.35 | $432.60 | 1,209,300 | — | — |
| 2022-02-11 | $155.65 | $439.09 | 1,002,300 | — | — |
| 2022-02-10 | $158.81 | $448.01 | 1,280,500 | — | — |
| 2022-02-09 | $160.50 | $452.77 | 1,029,500 | — | — |
| 2022-02-08 | $157.07 | $443.10 | 1,309,800 | — | — |
| 2022-02-07 | $156.36 | $441.09 | 683,400 | — | — |
| 2022-02-04 | $156.28 | $440.87 | 603,400 | — | — |
| 2022-02-03 | $154.45 | $435.71 | 871,200 | — | — |
| 2022-02-02 | $157.09 | $443.15 | 1,215,100 | — | — |
| 2022-02-01 | $156.85 | $442.48 | 788,000 | — | — |
| 2022-01-31 | $157.94 | $445.55 | 1,556,300 | — | — |
| 2022-01-28 | $154.54 | $435.96 | 1,567,100 | — | — |
| 2022-01-27 | $149.33 | $421.26 | 1,638,200 | — | — |
| 2022-01-26 | $153.18 | $432.12 | 1,443,800 | — | — |
| 2022-01-25 | $153.20 | $432.18 | 2,143,200 | — | — |
| 2022-01-24 | $156.29 | $440.90 | 1,687,500 | — | — |
| 2022-01-21 | $154.17 | $434.92 | 1,090,900 | — | — |
| 2022-01-20 | $155.67 | $439.15 | 1,191,300 | — | — |
| 2022-01-19 | $154.59 | $436.10 | 967,500 | — | — |
| 2022-01-18 | $155.58 | $438.89 | 844,100 | — | — |
| 2022-01-14 | $157.70 | $444.87 | 1,201,900 | — | — |
| 2022-01-13 | $162.45 | $458.27 | 859,100 | — | — |
| 2022-01-12 | $165.73 | $467.53 | 693,500 | — | — |
| 2022-01-11 | $163.75 | $461.94 | 871,600 | — | — |
| 2022-01-10 | $162.43 | $458.22 | 1,022,800 | — | — |
| 2022-01-07 | $165.36 | $466.48 | 975,300 | — | — |
| 2022-01-06 | $166.08 | $468.51 | 723,700 | — | — |
| 2022-01-05 | $164.29 | $463.46 | 900,500 | — | — |
| 2022-01-04 | $167.43 | $472.32 | 925,100 | — | — |
| 2022-01-03 | $166.71 | $470.29 | 701,600 | — | — |