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 | $104.57 | $108.37 | 242,200 | — | — |
| 2022-12-29 | $105.47 | $109.30 | 262,200 | — | — |
| 2022-12-28 | $101.56 | $105.25 | 251,200 | — | — |
| 2022-12-27 | $104.10 | $107.88 | 239,600 | — | — |
| 2022-12-23 | $103.93 | $107.70 | 277,400 | — | — |
| 2022-12-22 | $103.34 | $107.09 | 298,300 | — | — |
| 2022-12-21 | $105.27 | $109.09 | 365,000 | — | — |
| 2022-12-20 | $103.25 | $107.00 | 385,600 | — | — |
| 2022-12-19 | $101.90 | $105.60 | 645,500 | — | — |
| 2022-12-16 | $105.12 | $108.94 | 1,511,700 | — | — |
| 2022-12-15 | $106.19 | $110.05 | 434,300 | — | — |
| 2022-12-14 | $109.28 | $113.25 | 538,000 | — | — |
| 2022-12-13 | $109.79 | $113.78 | 612,200 | — | — |
| 2022-12-12 | $108.68 | $112.63 | 452,300 | — | — |
| 2022-12-09 | $106.74 | $110.62 | 545,100 | — | — |
| 2022-12-08 | $107.00 | $110.89 | 440,000 | — | — |
| 2022-12-07 | $105.64 | $109.48 | 396,200 | — | — |
| 2022-12-06 | $105.82 | $109.66 | 550,100 | — | — |
| 2022-12-05 | $106.06 | $109.91 | 447,500 | — | — |
| 2022-12-02 | $106.71 | $110.58 | 400,000 | — | — |
| 2022-12-01 | $108.60 | $112.54 | 546,100 | — | — |
| 2022-11-30 | $108.74 | $112.69 | 828,100 | — | — |
| 2022-11-29 | $106.23 | $110.09 | 316,300 | — | — |
| 2022-11-28 | $105.89 | $109.74 | 435,000 | — | — |
| 2022-11-25 | $110.07 | $114.07 | 210,100 | — | — |
| 2022-11-23 | $110.19 | $114.19 | 323,200 | — | — |
| 2022-11-22 | $109.38 | $113.35 | 592,600 | — | — |
| 2022-11-21 | $108.68 | $112.63 | 412,000 | — | — |
| 2022-11-18 | $108.07 | $111.99 | 613,100 | — | — |
| 2022-11-17 | $107.10 | $110.99 | 812,500 | — | — |
| 2022-11-16 | $109.38 | $113.35 | 360,700 | — | — |
| 2022-11-15 | $111.31 | $115.35 | 380,600 | — | — |
| 2022-11-14 | $109.85 | $113.84 | 495,900 | — | — |
| 2022-11-11 | $110.70 | $114.72 | 555,800 | — | — |
| 2022-11-10 | $108.98 | $112.94 | 493,400 | — | — |
| 2022-11-09 | $103.26 | $107.01 | 348,800 | — | — |
| 2022-11-08 | $106.25 | $110.11 | 584,400 | — | — |
| 2022-11-07 | $104.29 | $108.08 | 485,400 | — | — |
| 2022-11-04 | $104.20 | $107.98 | 492,300 | — | — |
| 2022-11-03 | $101.20 | $104.87 | 466,400 | — | — |
| 2022-11-02 | $100.29 | $103.93 | 414,200 | — | — |
| 2022-11-01 | $102.77 | $106.50 | 388,000 | — | — |
| 2022-10-31 | $101.26 | $104.94 | 582,700 | — | — |
| 2022-10-28 | $102.31 | $106.03 | 424,700 | — | — |
| 2022-10-27 | $99.70 | $103.32 | 505,400 | — | — |
| 2022-10-26 | $99.39 | $103.00 | 631,800 | — | — |
| 2022-10-25 | $100.07 | $103.70 | 450,000 | — | — |
| 2022-10-24 | $98.61 | $102.19 | 327,600 | — | — |
| 2022-10-21 | $98.75 | $102.34 | 388,500 | — | — |
| 2022-10-20 | $95.53 | $99.00 | 379,800 | — | — |
| 2022-10-19 | $95.80 | $99.28 | 388,500 | — | — |
| 2022-10-18 | $96.42 | $99.92 | 641,300 | — | — |
| 2022-10-17 | $95.48 | $98.95 | 504,700 | — | — |
| 2022-10-14 | $93.25 | $96.64 | 548,400 | — | — |
| 2022-10-13 | $95.80 | $99.28 | 803,500 | — | — |
| 2022-10-12 | $91.63 | $94.96 | 522,900 | — | — |
| 2022-10-11 | $92.41 | $95.77 | 946,900 | — | — |
| 2022-10-10 | $94.46 | $97.89 | 405,200 | — | — |
| 2022-10-07 | $95.54 | $99.01 | 675,600 | — | — |
| 2022-10-06 | $97.53 | $101.07 | 490,900 | — | — |
| 2022-10-05 | $98.20 | $101.77 | 605,700 | — | — |
| 2022-10-04 | $98.54 | $102.12 | 413,500 | — | — |
| 2022-10-03 | $95.13 | $98.58 | 608,600 | — | — |
| 2022-09-30 | $92.19 | $95.54 | 625,000 | — | — |
| 2022-09-29 | $93.03 | $96.41 | 804,900 | — | — |
| 2022-09-28 | $94.25 | $97.67 | 769,700 | — | — |
| 2022-09-27 | $92.72 | $96.09 | 615,800 | — | — |
| 2022-09-26 | $92.23 | $95.58 | 559,300 | — | — |
| 2022-09-23 | $93.28 | $96.67 | 550,000 | — | — |
| 2022-09-22 | $94.44 | $97.87 | 479,100 | — | — |
| 2022-09-21 | $95.93 | $99.41 | 469,800 | — | — |
| 2022-09-20 | $96.48 | $99.98 | 576,900 | — | — |
| 2022-09-19 | $97.40 | $100.94 | 626,200 | — | — |
| 2022-09-16 | $96.11 | $99.60 | 1,758,600 | — | — |
| 2022-09-15 | $99.81 | $103.43 | 757,900 | — | — |
| 2022-09-14 | $99.12 | $102.72 | 828,800 | — | — |
| 2022-09-13 | $100.70 | $104.36 | 418,400 | — | — |
| 2022-09-12 | $105.27 | $109.09 | 496,500 | — | — |
| 2022-09-09 | $104.25 | $108.04 | 322,600 | — | — |
| 2022-09-08 | $102.52 | $106.24 | 499,400 | — | — |
| 2022-09-07 | $101.22 | $104.90 | 448,100 | — | — |
| 2022-09-06 | $100.54 | $104.19 | 518,000 | — | — |
| 2022-09-02 | $102.70 | $106.43 | 364,500 | — | — |
| 2022-09-01 | $103.26 | $107.01 | 457,600 | — | — |
| 2022-08-31 | $104.81 | $108.62 | 639,100 | — | — |
| 2022-08-30 | $105.48 | $109.31 | 359,700 | — | — |
| 2022-08-29 | $106.91 | $110.79 | 338,400 | — | — |
| 2022-08-26 | $107.19 | $111.08 | 417,200 | — | — |
| 2022-08-25 | $111.38 | $115.42 | 431,600 | — | — |
| 2022-08-24 | $108.36 | $112.29 | 550,600 | — | — |
| 2022-08-23 | $109.64 | $113.62 | 325,600 | — | — |
| 2022-08-22 | $109.66 | $113.64 | 389,800 | — | — |
| 2022-08-19 | $112.71 | $116.80 | 278,600 | — | — |
| 2022-08-18 | $115.09 | $119.27 | 472,200 | — | — |
| 2022-08-17 | $112.79 | $116.89 | 312,600 | — | — |
| 2022-08-16 | $114.67 | $118.83 | 423,600 | — | — |
| 2022-08-15 | $114.65 | $118.81 | 370,300 | — | — |
| 2022-08-12 | $114.39 | $118.54 | 334,500 | — | — |
| 2022-08-11 | $111.49 | $115.54 | 461,500 | — | — |
| 2022-08-10 | $111.42 | $115.47 | 377,100 | — | — |
| 2022-08-09 | $107.70 | $111.61 | 694,300 | — | — |
| 2022-08-08 | $113.39 | $117.51 | 590,700 | — | — |
| 2022-08-05 | $115.77 | $119.97 | 760,100 | — | — |
| 2022-08-04 | $119.11 | $123.44 | 729,300 | — | — |
| 2022-08-03 | $126.90 | $131.51 | 374,100 | — | — |
| 2022-08-02 | $125.68 | $130.24 | 479,100 | — | — |
| 2022-08-01 | $128.02 | $132.67 | 301,000 | — | — |
| 2022-07-29 | $128.17 | $132.82 | 566,700 | — | — |
| 2022-07-28 | $125.24 | $129.79 | 265,900 | — | — |
| 2022-07-27 | $123.12 | $127.59 | 273,900 | — | — |
| 2022-07-26 | $120.18 | $124.54 | 221,500 | — | — |
| 2022-07-25 | $120.17 | $124.53 | 243,100 | — | — |
| 2022-07-22 | $119.61 | $123.95 | 275,400 | — | — |
| 2022-07-21 | $120.47 | $124.84 | 263,500 | — | — |
| 2022-07-20 | $118.53 | $122.83 | 299,100 | — | — |
| 2022-07-19 | $117.14 | $121.39 | 462,000 | — | — |
| 2022-07-18 | $112.94 | $117.04 | 338,000 | — | — |
| 2022-07-15 | $113.67 | $117.80 | 347,300 | — | — |
| 2022-07-14 | $112.64 | $116.73 | 319,900 | — | — |
| 2022-07-13 | $113.07 | $117.18 | 309,100 | — | — |
| 2022-07-12 | $112.11 | $116.18 | 374,000 | — | — |
| 2022-07-11 | $111.08 | $115.11 | 260,300 | — | — |
| 2022-07-08 | $111.91 | $115.97 | 388,600 | — | — |
| 2022-07-07 | $110.68 | $114.70 | 657,300 | — | — |
| 2022-07-06 | $108.91 | $112.86 | 440,200 | — | — |
| 2022-07-05 | $109.25 | $113.22 | 566,400 | — | — |
| 2022-07-01 | $111.76 | $115.82 | 459,500 | — | — |
| 2022-06-30 | $112.09 | $116.16 | 617,000 | — | — |
| 2022-06-29 | $110.40 | $114.41 | 338,700 | — | — |
| 2022-06-28 | $111.35 | $115.39 | 402,800 | — | — |
| 2022-06-27 | $113.78 | $117.91 | 623,000 | — | — |
| 2022-06-24 | $111.06 | $115.09 | 808,900 | — | — |
| 2022-06-23 | $107.28 | $111.18 | 591,700 | — | — |
| 2022-06-22 | $108.16 | $112.09 | 536,900 | — | — |
| 2022-06-21 | $109.30 | $113.27 | 485,400 | — | — |
| 2022-06-17 | $107.69 | $111.60 | 1,260,000 | — | — |
| 2022-06-16 | $107.06 | $110.95 | 1,280,400 | — | — |
| 2022-06-15 | $116.41 | $120.64 | 633,200 | — | — |
| 2022-06-14 | $114.04 | $118.18 | 560,000 | — | — |
| 2022-06-13 | $112.87 | $116.97 | 519,200 | — | — |
| 2022-06-10 | $119.27 | $123.60 | 567,100 | — | — |
| 2022-06-09 | $121.81 | $126.23 | 593,700 | — | — |
| 2022-06-08 | $121.96 | $126.39 | 364,400 | — | — |
| 2022-06-07 | $124.61 | $129.13 | 456,800 | — | — |
| 2022-06-06 | $122.84 | $127.30 | 473,700 | — | — |
| 2022-06-03 | $121.95 | $126.38 | 467,000 | — | — |
| 2022-06-02 | $123.33 | $127.81 | 834,900 | — | — |
| 2022-06-01 | $119.85 | $124.20 | 697,500 | — | — |
| 2022-05-31 | $120.65 | $125.03 | 2,389,700 | — | — |
| 2022-05-27 | $121.33 | $125.74 | 541,000 | — | — |
| 2022-05-26 | $119.15 | $123.48 | 551,700 | — | — |
| 2022-05-25 | $116.35 | $120.57 | 666,500 | — | — |
| 2022-05-24 | $114.02 | $118.16 | 685,300 | — | — |
| 2022-05-23 | $118.70 | $123.01 | 618,900 | — | — |
| 2022-05-20 | $118.32 | $122.62 | 905,000 | — | — |
| 2022-05-19 | $122.80 | $127.26 | 614,500 | — | — |
| 2022-05-18 | $122.77 | $127.23 | 883,000 | — | — |
| 2022-05-17 | $127.42 | $132.05 | 760,600 | — | — |
| 2022-05-16 | $124.55 | $129.07 | 752,500 | — | — |
| 2022-05-13 | $125.07 | $129.61 | 773,200 | — | — |
| 2022-05-12 | $122.15 | $126.59 | 649,800 | — | — |
| 2022-05-11 | $123.29 | $127.77 | 682,200 | — | — |
| 2022-05-10 | $123.80 | $128.30 | 796,200 | — | — |
| 2022-05-09 | $124.74 | $129.27 | 859,600 | — | — |
| 2022-05-06 | $124.93 | $129.47 | 859,500 | — | — |
| 2022-05-05 | $124.47 | $128.99 | 723,000 | — | — |
| 2022-05-04 | $124.65 | $129.18 | 648,800 | — | — |
| 2022-05-03 | $120.25 | $124.62 | 807,000 | — | — |
| 2022-05-02 | $119.99 | $124.35 | 722,000 | — | — |
| 2022-04-29 | $117.86 | $122.14 | 819,100 | — | — |
| 2022-04-28 | $119.35 | $123.68 | 593,700 | — | — |
| 2022-04-27 | $113.12 | $117.23 | 373,000 | — | — |
| 2022-04-26 | $112.70 | $116.79 | 387,500 | — | — |
| 2022-04-25 | $114.59 | $118.75 | 579,100 | — | — |
| 2022-04-22 | $112.94 | $117.04 | 461,600 | — | — |
| 2022-04-21 | $115.79 | $119.99 | 448,400 | — | — |
| 2022-04-20 | $114.57 | $118.73 | 314,900 | — | — |
| 2022-04-19 | $112.03 | $116.10 | 316,700 | — | — |
| 2022-04-18 | $109.98 | $113.97 | 221,100 | — | — |
| 2022-04-14 | $109.07 | $113.03 | 293,400 | — | — |
| 2022-04-13 | $109.81 | $113.80 | 325,300 | — | — |
| 2022-04-12 | $107.94 | $111.86 | 574,700 | — | — |
| 2022-04-11 | $109.26 | $113.23 | 384,600 | — | — |
| 2022-04-08 | $109.86 | $113.85 | 603,500 | — | — |
| 2022-04-07 | $111.50 | $115.55 | 703,100 | — | — |
| 2022-04-06 | $112.40 | $116.48 | 555,800 | — | — |
| 2022-04-05 | $113.88 | $118.02 | 916,200 | — | — |
| 2022-04-04 | $118.23 | $122.52 | 609,000 | — | — |
| 2022-04-01 | $117.12 | $121.37 | 453,500 | — | — |
| 2022-03-31 | $118.63 | $122.94 | 382,900 | — | — |
| 2022-03-30 | $120.54 | $124.92 | 371,900 | — | — |
| 2022-03-29 | $123.24 | $127.72 | 586,100 | — | — |
| 2022-03-28 | $123.16 | $127.63 | 691,200 | — | — |
| 2022-03-25 | $126.70 | $131.30 | 357,400 | — | — |
| 2022-03-24 | $125.97 | $130.54 | 307,700 | — | — |
| 2022-03-23 | $124.52 | $129.04 | 330,600 | — | — |
| 2022-03-22 | $127.08 | $131.69 | 543,300 | — | — |
| 2022-03-21 | $126.97 | $131.58 | 428,600 | — | — |
| 2022-03-18 | $127.68 | $132.32 | 1,012,500 | — | — |
| 2022-03-17 | $126.58 | $131.18 | 582,600 | — | — |
| 2022-03-16 | $125.95 | $130.52 | 500,100 | — | — |
| 2022-03-15 | $122.29 | $126.73 | 431,300 | — | — |
| 2022-03-14 | $119.98 | $124.34 | 578,700 | — | — |
| 2022-03-11 | $119.86 | $124.21 | 550,100 | — | — |
| 2022-03-10 | $118.55 | $122.85 | 402,400 | — | — |
| 2022-03-09 | $118.19 | $122.48 | 644,200 | — | — |
| 2022-03-08 | $113.88 | $118.02 | 622,000 | — | — |
| 2022-03-07 | $114.42 | $118.57 | 574,300 | — | — |
| 2022-03-04 | $119.02 | $123.34 | 636,800 | — | — |
| 2022-03-03 | $121.08 | $125.48 | 590,800 | — | — |
| 2022-03-02 | $122.58 | $127.03 | 410,400 | — | — |
| 2022-03-01 | $117.45 | $121.71 | 704,300 | — | — |
| 2022-02-28 | $121.88 | $126.31 | 861,100 | — | — |
| 2022-02-25 | $123.43 | $127.91 | 763,300 | — | — |
| 2022-02-24 | $120.71 | $125.09 | 735,500 | — | — |
| 2022-02-23 | $120.22 | $124.59 | 883,600 | — | — |
| 2022-02-22 | $121.84 | $126.26 | 819,700 | — | — |
| 2022-02-18 | $123.74 | $128.23 | 584,000 | — | — |
| 2022-02-17 | $125.16 | $129.70 | 433,700 | — | — |
| 2022-02-16 | $127.70 | $132.34 | 392,600 | — | — |
| 2022-02-15 | $126.97 | $131.58 | 624,000 | — | — |
| 2022-02-14 | $124.57 | $129.09 | 677,400 | — | — |
| 2022-02-11 | $124.61 | $129.13 | 737,400 | — | — |
| 2022-02-10 | $126.72 | $131.32 | 590,200 | — | — |
| 2022-02-09 | $128.49 | $133.16 | 520,000 | — | — |
| 2022-02-08 | $127.56 | $132.19 | 526,700 | — | — |
| 2022-02-07 | $126.93 | $131.54 | 446,200 | — | — |
| 2022-02-04 | $126.23 | $130.81 | 618,400 | — | — |
| 2022-02-03 | $127.69 | $132.33 | 559,600 | — | — |
| 2022-02-02 | $129.15 | $133.84 | 925,200 | — | — |
| 2022-02-01 | $124.31 | $128.82 | 534,400 | — | — |
| 2022-01-31 | $124.00 | $128.50 | 910,400 | — | — |
| 2022-01-28 | $121.00 | $125.39 | 402,400 | — | — |
| 2022-01-27 | $119.75 | $124.10 | 464,300 | — | — |
| 2022-01-26 | $119.80 | $124.15 | 550,400 | — | — |
| 2022-01-25 | $120.29 | $124.66 | 480,800 | — | — |
| 2022-01-24 | $125.85 | $130.42 | 364,800 | — | — |
| 2022-01-21 | $124.67 | $129.20 | 313,600 | — | — |
| 2022-01-20 | $127.34 | $131.96 | 330,800 | — | — |
| 2022-01-19 | $128.44 | $133.10 | 516,300 | — | — |
| 2022-01-18 | $131.20 | $135.96 | 1,883,300 | — | — |
| 2022-01-14 | $134.96 | $139.86 | 458,100 | — | — |
| 2022-01-13 | $134.01 | $138.88 | 339,500 | — | — |
| 2022-01-12 | $134.95 | $139.85 | 411,900 | — | — |
| 2022-01-11 | $133.29 | $138.13 | 353,200 | — | — |
| 2022-01-10 | $131.57 | $136.35 | 480,700 | — | — |
| 2022-01-07 | $132.98 | $137.81 | 286,800 | — | — |
| 2022-01-06 | $134.83 | $139.73 | 427,100 | — | — |
| 2022-01-05 | $134.31 | $139.19 | 483,100 | — | — |
| 2022-01-04 | $136.05 | $140.99 | 331,000 | — | — |
| 2022-01-03 | $135.30 | $140.21 | 280,300 | — | — |