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
- 1984-07-19 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 | $139.72 | $265.23 | 551,100 | — | — |
| 2022-12-29 | $140.37 | $266.47 | 452,700 | — | — |
| 2022-12-28 | $138.36 | $262.65 | 480,200 | — | — |
| 2022-12-27 | $140.13 | $266.01 | 447,500 | — | — |
| 2022-12-23 | $139.38 | $264.59 | 412,200 | — | — |
| 2022-12-22 | $138.32 | $262.58 | 700,500 | — | — |
| 2022-12-21 | $140.36 | $266.45 | 630,500 | — | — |
| 2022-12-20 | $137.75 | $261.49 | 1,029,100 | — | — |
| 2022-12-19 | $136.98 | $260.03 | 826,700 | — | — |
| 2022-12-16 | $136.77 | $259.63 | 2,326,700 | — | — |
| 2022-12-15 | $138.25 | $262.44 | 1,064,800 | — | — |
| 2022-12-14 | $141.75 | $269.09 | 853,400 | — | — |
| 2022-12-13 | $143.44 | $272.30 | 1,025,400 | — | — |
| 2022-12-12 | $142.07 | $269.69 | 1,034,600 | — | — |
| 2022-12-09 | $139.11 | $264.08 | 770,200 | — | — |
| 2022-12-08 | $140.76 | $267.21 | 647,500 | — | — |
| 2022-12-07 | $140.48 | $266.68 | 594,700 | — | — |
| 2022-12-06 | $139.82 | $265.42 | 734,000 | — | — |
| 2022-12-05 | $142.08 | $269.30 | 1,105,800 | — | — |
| 2022-12-02 | $144.39 | $273.67 | 1,203,700 | — | — |
| 2022-12-01 | $143.29 | $271.59 | 1,004,800 | — | — |
| 2022-11-30 | $142.42 | $269.94 | 1,524,100 | — | — |
| 2022-11-29 | $139.01 | $263.48 | 781,900 | — | — |
| 2022-11-28 | $139.36 | $264.14 | 738,200 | — | — |
| 2022-11-25 | $142.57 | $270.22 | 359,900 | — | — |
| 2022-11-23 | $142.08 | $269.30 | 457,600 | — | — |
| 2022-11-22 | $141.64 | $268.46 | 770,100 | — | — |
| 2022-11-21 | $140.48 | $266.26 | 806,700 | — | — |
| 2022-11-18 | $139.32 | $264.06 | 836,900 | — | — |
| 2022-11-17 | $138.03 | $261.62 | 817,100 | — | — |
| 2022-11-16 | $138.57 | $262.64 | 652,700 | — | — |
| 2022-11-15 | $138.58 | $262.66 | 1,166,000 | — | — |
| 2022-11-14 | $137.78 | $261.15 | 1,093,500 | — | — |
| 2022-11-11 | $138.85 | $263.17 | 1,386,400 | — | — |
| 2022-11-10 | $140.68 | $266.64 | 1,291,100 | — | — |
| 2022-11-09 | $135.69 | $257.18 | 958,400 | — | — |
| 2022-11-08 | $137.22 | $260.08 | 805,900 | — | — |
| 2022-11-07 | $136.40 | $258.53 | 1,611,800 | — | — |
| 2022-11-04 | $135.25 | $256.35 | 1,221,300 | — | — |
| 2022-11-03 | $131.72 | $249.66 | 1,204,000 | — | — |
| 2022-11-02 | $130.09 | $246.57 | 1,372,000 | — | — |
| 2022-11-01 | $132.03 | $250.25 | 1,914,000 | — | — |
| 2022-10-31 | $129.66 | $245.76 | 2,265,100 | — | — |
| 2022-10-28 | $129.28 | $245.04 | 2,182,600 | — | — |
| 2022-10-27 | $124.62 | $236.20 | 1,025,700 | — | — |
| 2022-10-26 | $123.74 | $234.53 | 989,500 | — | — |
| 2022-10-25 | $123.04 | $233.21 | 1,115,600 | — | — |
| 2022-10-24 | $120.45 | $228.30 | 893,600 | — | — |
| 2022-10-21 | $119.18 | $225.89 | 1,151,000 | — | — |
| 2022-10-20 | $115.10 | $218.16 | 1,395,700 | — | — |
| 2022-10-19 | $117.99 | $223.64 | 1,272,200 | — | — |
| 2022-10-18 | $119.12 | $225.78 | 1,857,600 | — | — |
| 2022-10-17 | $116.96 | $221.68 | 1,029,400 | — | — |
| 2022-10-14 | $113.26 | $214.67 | 1,040,300 | — | — |
| 2022-10-13 | $115.80 | $219.49 | 1,632,500 | — | — |
| 2022-10-12 | $113.99 | $216.05 | 1,202,700 | — | — |
| 2022-10-11 | $115.06 | $218.08 | 778,400 | — | — |
| 2022-10-10 | $115.53 | $218.97 | 580,100 | — | — |
| 2022-10-07 | $116.29 | $220.41 | 940,100 | — | — |
| 2022-10-06 | $119.71 | $226.90 | 1,013,000 | — | — |
| 2022-10-05 | $121.08 | $229.49 | 1,052,000 | — | — |
| 2022-10-04 | $121.12 | $229.57 | 1,352,500 | — | — |
| 2022-10-03 | $117.55 | $222.80 | 1,019,800 | — | — |
| 2022-09-30 | $113.41 | $214.96 | 1,970,200 | — | — |
| 2022-09-29 | $113.28 | $214.71 | 682,800 | — | — |
| 2022-09-28 | $114.36 | $216.76 | 600,400 | — | — |
| 2022-09-27 | $111.81 | $211.92 | 955,300 | — | — |
| 2022-09-26 | $113.67 | $215.45 | 650,500 | — | — |
| 2022-09-23 | $114.43 | $216.89 | 766,300 | — | — |
| 2022-09-22 | $115.51 | $218.94 | 750,000 | — | — |
| 2022-09-21 | $117.56 | $222.82 | 551,000 | — | — |
| 2022-09-20 | $118.86 | $225.29 | 573,500 | — | — |
| 2022-09-19 | $120.53 | $228.45 | 584,200 | — | — |
| 2022-09-16 | $118.95 | $225.46 | 1,480,200 | — | — |
| 2022-09-15 | $121.44 | $230.18 | 960,800 | — | — |
| 2022-09-14 | $123.06 | $233.25 | 921,900 | — | — |
| 2022-09-13 | $123.25 | $233.61 | 1,163,900 | — | — |
| 2022-09-12 | $126.83 | $239.97 | 1,164,300 | — | — |
| 2022-09-09 | $125.78 | $237.99 | 1,042,100 | — | — |
| 2022-09-08 | $123.99 | $234.60 | 1,048,100 | — | — |
| 2022-09-07 | $122.63 | $232.03 | 1,282,800 | — | — |
| 2022-09-06 | $119.51 | $226.12 | 2,036,700 | — | — |
| 2022-09-02 | $117.83 | $222.95 | 1,556,900 | — | — |
| 2022-09-01 | $120.43 | $227.87 | 1,002,300 | — | — |
| 2022-08-31 | $120.16 | $227.35 | 1,094,900 | — | — |
| 2022-08-30 | $120.35 | $227.71 | 781,600 | — | — |
| 2022-08-29 | $121.95 | $230.74 | 476,700 | — | — |
| 2022-08-26 | $122.66 | $232.08 | 592,900 | — | — |
| 2022-08-25 | $127.31 | $240.88 | 746,100 | — | — |
| 2022-08-24 | $126.57 | $239.48 | 955,200 | — | — |
| 2022-08-23 | $126.38 | $239.12 | 751,400 | — | — |
| 2022-08-22 | $126.15 | $238.69 | 670,000 | — | — |
| 2022-08-19 | $128.90 | $243.89 | 873,600 | — | — |
| 2022-08-18 | $130.13 | $246.22 | 707,500 | — | — |
| 2022-08-17 | $129.64 | $245.29 | 741,900 | — | — |
| 2022-08-16 | $130.31 | $246.56 | 714,300 | — | — |
| 2022-08-15 | $129.55 | $245.12 | 938,400 | — | — |
| 2022-08-12 | $129.31 | $244.67 | 1,043,200 | — | — |
| 2022-08-11 | $127.18 | $240.64 | 851,100 | — | — |
| 2022-08-10 | $127.06 | $240.41 | 887,200 | — | — |
| 2022-08-09 | $124.84 | $236.21 | 775,100 | — | — |
| 2022-08-08 | $125.66 | $237.76 | 985,500 | — | — |
| 2022-08-05 | $126.25 | $238.88 | 790,300 | — | — |
| 2022-08-04 | $125.38 | $237.23 | 790,800 | — | — |
| 2022-08-03 | $126.24 | $238.86 | 1,387,800 | — | — |
| 2022-08-02 | $124.81 | $236.15 | 1,957,100 | — | — |
| 2022-08-01 | $122.38 | $231.55 | 1,498,400 | — | — |
| 2022-07-29 | $123.50 | $233.67 | 1,120,500 | — | — |
| 2022-07-28 | $120.65 | $228.28 | 808,400 | — | — |
| 2022-07-27 | $118.60 | $224.40 | 751,500 | — | — |
| 2022-07-26 | $116.13 | $219.73 | 751,300 | — | — |
| 2022-07-25 | $115.50 | $218.54 | 710,000 | — | — |
| 2022-07-22 | $115.33 | $218.22 | 804,600 | — | — |
| 2022-07-21 | $115.63 | $218.78 | 692,300 | — | — |
| 2022-07-20 | $113.82 | $215.36 | 726,100 | — | — |
| 2022-07-19 | $112.90 | $213.62 | 1,321,000 | — | — |
| 2022-07-18 | $109.10 | $206.43 | 1,016,700 | — | — |
| 2022-07-15 | $111.70 | $211.35 | 838,800 | — | — |
| 2022-07-14 | $109.73 | $207.62 | 1,033,600 | — | — |
| 2022-07-13 | $109.58 | $207.34 | 780,000 | — | — |
| 2022-07-12 | $110.26 | $208.62 | 933,400 | — | — |
| 2022-07-11 | $111.93 | $211.78 | 945,700 | — | — |
| 2022-07-08 | $112.35 | $212.58 | 809,800 | — | — |
| 2022-07-07 | $113.41 | $214.58 | 1,075,400 | — | — |
| 2022-07-06 | $112.34 | $212.56 | 1,036,300 | — | — |
| 2022-07-05 | $111.40 | $210.78 | 1,069,300 | — | — |
| 2022-07-01 | $111.46 | $210.89 | 908,200 | — | — |
| 2022-06-30 | $109.89 | $207.92 | 1,210,000 | — | — |
| 2022-06-29 | $110.54 | $209.15 | 962,700 | — | — |
| 2022-06-28 | $110.12 | $208.36 | 998,400 | — | — |
| 2022-06-27 | $112.71 | $213.26 | 831,500 | — | — |
| 2022-06-24 | $113.50 | $214.75 | 1,245,000 | — | — |
| 2022-06-23 | $108.96 | $206.16 | 959,500 | — | — |
| 2022-06-22 | $108.51 | $205.31 | 902,600 | — | — |
| 2022-06-21 | $108.29 | $204.90 | 885,400 | — | — |
| 2022-06-17 | $107.14 | $202.72 | 2,074,900 | — | — |
| 2022-06-16 | $108.23 | $204.78 | 1,639,400 | — | — |
| 2022-06-15 | $112.28 | $212.44 | 914,400 | — | — |
| 2022-06-14 | $111.34 | $210.67 | 1,372,300 | — | — |
| 2022-06-13 | $111.71 | $211.37 | 1,606,800 | — | — |
| 2022-06-10 | $115.46 | $218.46 | 658,100 | — | — |
| 2022-06-09 | $118.82 | $224.82 | 1,220,500 | — | — |
| 2022-06-08 | $121.75 | $229.95 | 683,700 | — | — |
| 2022-06-07 | $123.67 | $233.57 | 1,153,100 | — | — |
| 2022-06-06 | $122.43 | $231.23 | 695,900 | — | — |
| 2022-06-03 | $122.41 | $231.19 | 1,660,100 | — | — |
| 2022-06-02 | $123.21 | $232.70 | 900,200 | — | — |
| 2022-06-01 | $120.43 | $227.45 | 781,000 | — | — |
| 2022-05-31 | $121.47 | $229.42 | 1,467,600 | — | — |
| 2022-05-27 | $122.46 | $231.29 | 613,900 | — | — |
| 2022-05-26 | $120.44 | $227.47 | 663,400 | — | — |
| 2022-05-25 | $118.05 | $222.96 | 935,600 | — | — |
| 2022-05-24 | $118.49 | $223.79 | 760,200 | — | — |
| 2022-05-23 | $119.14 | $225.02 | 889,700 | — | — |
| 2022-05-20 | $117.36 | $221.66 | 1,021,900 | — | — |
| 2022-05-19 | $116.71 | $220.43 | 988,200 | — | — |
| 2022-05-18 | $116.37 | $219.79 | 1,458,900 | — | — |
| 2022-05-17 | $121.45 | $229.38 | 1,282,000 | — | — |
| 2022-05-16 | $120.27 | $227.15 | 902,100 | — | — |
| 2022-05-13 | $121.04 | $228.61 | 1,446,400 | — | — |
| 2022-05-12 | $120.41 | $227.42 | 1,221,600 | — | — |
| 2022-05-11 | $120.44 | $227.47 | 1,350,000 | — | — |
| 2022-05-10 | $120.89 | $228.32 | 1,555,300 | — | — |
| 2022-05-09 | $121.84 | $230.12 | 1,684,500 | — | — |
| 2022-05-06 | $123.13 | $232.55 | 1,779,600 | — | — |
| 2022-05-05 | $122.17 | $230.74 | 1,278,200 | — | — |
| 2022-05-04 | $127.13 | $240.11 | 1,168,800 | — | — |
| 2022-05-03 | $124.31 | $234.78 | 2,369,000 | — | — |
| 2022-05-02 | $126.32 | $238.58 | 2,039,600 | — | — |
| 2022-04-29 | $126.26 | $238.46 | 1,667,500 | — | — |
| 2022-04-28 | $128.13 | $242.00 | 1,582,700 | — | — |
| 2022-04-27 | $126.38 | $238.69 | 1,046,700 | — | — |
| 2022-04-26 | $125.33 | $236.71 | 735,900 | — | — |
| 2022-04-25 | $127.65 | $241.09 | 1,106,600 | — | — |
| 2022-04-22 | $127.17 | $240.18 | 1,211,700 | — | — |
| 2022-04-21 | $132.25 | $249.78 | 837,200 | — | — |
| 2022-04-20 | $132.11 | $249.51 | 869,900 | — | — |
| 2022-04-19 | $130.13 | $245.77 | 783,300 | — | — |
| 2022-04-18 | $127.28 | $240.39 | 581,800 | — | — |
| 2022-04-14 | $127.05 | $239.96 | 2,247,100 | — | — |
| 2022-04-13 | $129.54 | $244.66 | 825,100 | — | — |
| 2022-04-12 | $128.69 | $243.05 | 909,800 | — | — |
| 2022-04-11 | $129.88 | $245.30 | 963,100 | — | — |
| 2022-04-08 | $131.82 | $248.97 | 850,300 | — | — |
| 2022-04-07 | $132.30 | $249.87 | 1,024,100 | — | — |
| 2022-04-06 | $131.93 | $249.17 | 1,026,300 | — | — |
| 2022-04-05 | $131.79 | $248.91 | 1,212,600 | — | — |
| 2022-04-04 | $134.00 | $253.08 | 880,600 | — | — |
| 2022-04-01 | $134.38 | $253.80 | 795,100 | — | — |
| 2022-03-31 | $133.18 | $251.53 | 1,068,100 | — | — |
| 2022-03-30 | $135.43 | $255.78 | 886,100 | — | — |
| 2022-03-29 | $135.97 | $256.80 | 838,700 | — | — |
| 2022-03-28 | $133.67 | $252.46 | 576,800 | — | — |
| 2022-03-25 | $133.56 | $252.25 | 799,000 | — | — |
| 2022-03-24 | $132.50 | $250.25 | 869,700 | — | — |
| 2022-03-23 | $132.55 | $250.34 | 866,400 | — | — |
| 2022-03-22 | $134.62 | $254.25 | 973,800 | — | — |
| 2022-03-21 | $134.69 | $254.39 | 1,122,600 | — | — |
| 2022-03-18 | $134.76 | $254.52 | 1,372,400 | — | — |
| 2022-03-17 | $132.75 | $250.72 | 796,900 | — | — |
| 2022-03-16 | $131.38 | $248.13 | 959,400 | — | — |
| 2022-03-15 | $129.38 | $244.36 | 1,228,400 | — | — |
| 2022-03-14 | $127.09 | $240.03 | 922,600 | — | — |
| 2022-03-11 | $126.34 | $238.62 | 1,126,900 | — | — |
| 2022-03-10 | $128.18 | $242.09 | 1,186,200 | — | — |
| 2022-03-09 | $130.51 | $246.49 | 784,800 | — | — |
| 2022-03-08 | $128.83 | $242.90 | 1,446,300 | — | — |
| 2022-03-07 | $129.50 | $244.17 | 1,209,300 | — | — |
| 2022-03-04 | $130.99 | $246.98 | 1,095,100 | — | — |
| 2022-03-03 | $131.05 | $247.09 | 907,200 | — | — |
| 2022-03-02 | $130.99 | $246.98 | 878,200 | — | — |
| 2022-03-01 | $127.39 | $240.19 | 1,986,100 | — | — |
| 2022-02-28 | $129.79 | $244.71 | 1,211,900 | — | — |
| 2022-02-25 | $129.87 | $244.86 | 818,000 | — | — |
| 2022-02-24 | $127.61 | $240.60 | 1,196,200 | — | — |
| 2022-02-23 | $124.77 | $235.25 | 1,187,700 | — | — |
| 2022-02-22 | $127.44 | $240.28 | 1,105,600 | — | — |
| 2022-02-18 | $128.22 | $241.75 | 777,000 | — | — |
| 2022-02-17 | $128.32 | $241.94 | 1,029,300 | — | — |
| 2022-02-16 | $131.80 | $248.50 | 712,000 | — | — |
| 2022-02-15 | $131.41 | $247.77 | 777,700 | — | — |
| 2022-02-14 | $130.16 | $245.41 | 1,085,200 | — | — |
| 2022-02-11 | $130.81 | $246.64 | 1,238,500 | — | — |
| 2022-02-10 | $135.49 | $255.46 | 1,373,200 | — | — |
| 2022-02-09 | $136.52 | $257.40 | 1,311,800 | — | — |
| 2022-02-08 | $135.46 | $255.40 | 1,478,700 | — | — |
| 2022-02-07 | $135.26 | $255.03 | 816,400 | — | — |
| 2022-02-04 | $134.49 | $253.57 | 1,076,200 | — | — |
| 2022-02-03 | $138.26 | $260.68 | 1,260,100 | — | — |
| 2022-02-02 | $139.79 | $263.57 | 1,535,000 | — | — |
| 2022-02-01 | $137.09 | $258.48 | 892,900 | — | — |
| 2022-01-31 | $136.77 | $257.87 | 889,200 | — | — |
| 2022-01-28 | $134.99 | $254.52 | 956,600 | — | — |
| 2022-01-27 | $132.46 | $249.75 | 953,600 | — | — |
| 2022-01-26 | $133.39 | $251.50 | 1,380,600 | — | — |
| 2022-01-25 | $133.89 | $252.44 | 1,514,200 | — | — |
| 2022-01-24 | $136.33 | $257.04 | 1,232,400 | — | — |
| 2022-01-21 | $136.42 | $257.21 | 1,411,100 | — | — |
| 2022-01-20 | $136.62 | $257.59 | 682,600 | — | — |
| 2022-01-19 | $138.84 | $261.78 | 831,700 | — | — |
| 2022-01-18 | $139.56 | $263.13 | 1,036,500 | — | — |
| 2022-01-14 | $141.54 | $266.87 | 938,100 | — | — |
| 2022-01-13 | $144.06 | $271.62 | 839,900 | — | — |
| 2022-01-12 | $143.61 | $270.77 | 828,600 | — | — |
| 2022-01-11 | $142.58 | $268.83 | 883,600 | — | — |
| 2022-01-10 | $140.23 | $264.40 | 973,300 | — | — |
| 2022-01-07 | $142.38 | $268.45 | 834,300 | — | — |
| 2022-01-06 | $145.15 | $273.67 | 761,100 | — | — |
| 2022-01-05 | $143.43 | $270.43 | 1,050,900 | — | — |
| 2022-01-04 | $146.09 | $275.45 | 774,000 | — | — |
| 2022-01-03 | $143.67 | $270.88 | 850,400 | — | — |