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
- 1983-12-28 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 | $112.07 | $458.94 | 588,900 | — | — |
| 2022-12-29 | $114.49 | $468.85 | 815,200 | — | — |
| 2022-12-28 | $115.07 | $471.23 | 834,800 | — | — |
| 2022-12-27 | $115.58 | $473.32 | 960,100 | — | — |
| 2022-12-23 | $115.10 | $471.35 | 512,400 | — | — |
| 2022-12-22 | $114.03 | $466.97 | 527,600 | — | — |
| 2022-12-21 | $114.58 | $469.22 | 548,000 | — | — |
| 2022-12-20 | $113.07 | $463.04 | 613,300 | — | — |
| 2022-12-19 | $113.48 | $464.72 | 733,700 | — | — |
| 2022-12-16 | $114.77 | $470.00 | 1,713,700 | — | — |
| 2022-12-15 | $116.86 | $478.56 | 721,400 | — | — |
| 2022-12-14 | $118.34 | $484.62 | 742,100 | — | — |
| 2022-12-13 | $118.53 | $485.40 | 1,748,000 | — | — |
| 2022-12-12 | $119.00 | $487.32 | 1,480,900 | — | — |
| 2022-12-09 | $117.67 | $481.88 | 2,023,400 | — | — |
| 2022-12-08 | $117.50 | $481.18 | 916,800 | — | — |
| 2022-12-07 | $117.41 | $480.81 | 1,070,000 | — | — |
| 2022-12-06 | $117.44 | $480.93 | 958,400 | — | — |
| 2022-12-05 | $115.86 | $474.46 | 677,100 | — | — |
| 2022-12-02 | $116.54 | $477.25 | 968,400 | — | — |
| 2022-12-01 | $117.49 | $481.14 | 1,230,600 | — | — |
| 2022-11-30 | $120.20 | $492.24 | 2,773,500 | — | — |
| 2022-11-29 | $118.64 | $485.85 | 898,000 | — | — |
| 2022-11-28 | $118.07 | $483.51 | 1,249,000 | — | — |
| 2022-11-25 | $119.16 | $487.98 | 365,900 | — | — |
| 2022-11-23 | $118.58 | $482.57 | 1,054,900 | — | — |
| 2022-11-22 | $117.51 | $478.22 | 808,500 | — | — |
| 2022-11-21 | $115.79 | $471.22 | 1,061,800 | — | — |
| 2022-11-18 | $115.05 | $468.21 | 1,034,400 | — | — |
| 2022-11-17 | $111.16 | $452.38 | 680,800 | — | — |
| 2022-11-16 | $112.30 | $457.02 | 716,300 | — | — |
| 2022-11-15 | $111.58 | $454.09 | 909,600 | — | — |
| 2022-11-14 | $110.53 | $449.81 | 688,900 | — | — |
| 2022-11-11 | $110.69 | $450.46 | 1,076,100 | — | — |
| 2022-11-10 | $111.80 | $454.98 | 1,693,000 | — | — |
| 2022-11-09 | $103.15 | $419.78 | 876,700 | — | — |
| 2022-11-08 | $104.64 | $425.84 | 652,200 | — | — |
| 2022-11-07 | $103.97 | $423.12 | 667,600 | — | — |
| 2022-11-04 | $106.03 | $431.50 | 560,500 | — | — |
| 2022-11-03 | $104.74 | $426.25 | 865,300 | — | — |
| 2022-11-02 | $105.55 | $429.55 | 748,300 | — | — |
| 2022-11-01 | $106.27 | $432.48 | 739,200 | — | — |
| 2022-10-31 | $106.55 | $433.62 | 1,107,600 | — | — |
| 2022-10-28 | $107.11 | $435.89 | 493,300 | — | — |
| 2022-10-27 | $104.69 | $426.05 | 637,400 | — | — |
| 2022-10-26 | $103.42 | $420.88 | 780,900 | — | — |
| 2022-10-25 | $103.32 | $420.47 | 712,000 | — | — |
| 2022-10-24 | $101.35 | $412.45 | 715,900 | — | — |
| 2022-10-21 | $101.74 | $414.04 | 740,000 | — | — |
| 2022-10-20 | $100.11 | $407.41 | 685,200 | — | — |
| 2022-10-19 | $102.04 | $415.26 | 831,500 | — | — |
| 2022-10-18 | $101.75 | $414.08 | 776,500 | — | — |
| 2022-10-17 | $99.63 | $405.45 | 1,091,100 | — | — |
| 2022-10-14 | $98.11 | $399.27 | 951,900 | — | — |
| 2022-10-13 | $101.46 | $412.90 | 755,300 | — | — |
| 2022-10-12 | $99.26 | $403.95 | 779,800 | — | — |
| 2022-10-11 | $102.20 | $415.91 | 1,159,900 | — | — |
| 2022-10-10 | $99.88 | $406.47 | 1,035,200 | — | — |
| 2022-10-07 | $99.39 | $404.48 | 856,600 | — | — |
| 2022-10-06 | $100.81 | $410.26 | 859,300 | — | — |
| 2022-10-05 | $104.11 | $423.69 | 521,200 | — | — |
| 2022-10-04 | $106.41 | $433.05 | 940,600 | — | — |
| 2022-10-03 | $105.01 | $427.35 | 817,400 | — | — |
| 2022-09-30 | $101.85 | $414.49 | 1,019,100 | — | — |
| 2022-09-29 | $104.66 | $425.92 | 640,500 | — | — |
| 2022-09-28 | $109.06 | $443.83 | 523,800 | — | — |
| 2022-09-27 | $107.57 | $437.77 | 822,500 | — | — |
| 2022-09-26 | $109.17 | $444.28 | 805,800 | — | — |
| 2022-09-23 | $111.53 | $453.88 | 987,100 | — | — |
| 2022-09-22 | $113.33 | $461.21 | 786,600 | — | — |
| 2022-09-21 | $112.63 | $458.36 | 807,500 | — | — |
| 2022-09-20 | $113.51 | $461.94 | 602,700 | — | — |
| 2022-09-19 | $115.22 | $468.90 | 717,500 | — | — |
| 2022-09-16 | $114.01 | $463.97 | 1,302,400 | — | — |
| 2022-09-15 | $114.12 | $464.42 | 948,500 | — | — |
| 2022-09-14 | $117.03 | $476.26 | 962,300 | — | — |
| 2022-09-13 | $116.46 | $473.94 | 787,700 | — | — |
| 2022-09-12 | $119.44 | $486.07 | 611,800 | — | — |
| 2022-09-09 | $118.09 | $480.58 | 654,600 | — | — |
| 2022-09-08 | $117.95 | $480.01 | 914,400 | — | — |
| 2022-09-07 | $117.64 | $478.75 | 671,500 | — | — |
| 2022-09-06 | $114.21 | $464.79 | 564,400 | — | — |
| 2022-09-02 | $114.55 | $466.17 | 883,400 | — | — |
| 2022-09-01 | $114.78 | $467.11 | 715,900 | — | — |
| 2022-08-31 | $113.38 | $461.41 | 938,200 | — | — |
| 2022-08-30 | $114.43 | $465.68 | 626,200 | — | — |
| 2022-08-29 | $116.36 | $473.54 | 656,400 | — | — |
| 2022-08-26 | $115.99 | $472.03 | 801,600 | — | — |
| 2022-08-25 | $117.58 | $478.50 | 519,400 | — | — |
| 2022-08-24 | $116.72 | $475.00 | 631,600 | — | — |
| 2022-08-23 | $116.22 | $472.97 | 836,100 | — | — |
| 2022-08-22 | $116.15 | $472.68 | 604,400 | — | — |
| 2022-08-19 | $118.01 | $480.25 | 812,000 | — | — |
| 2022-08-18 | $118.08 | $477.77 | 604,900 | — | — |
| 2022-08-17 | $117.66 | $476.07 | 966,200 | — | — |
| 2022-08-16 | $117.58 | $475.75 | 759,300 | — | — |
| 2022-08-15 | $117.39 | $474.98 | 1,789,500 | — | — |
| 2022-08-12 | $116.95 | $473.20 | 1,578,100 | — | — |
| 2022-08-11 | $115.27 | $466.40 | 2,238,700 | — | — |
| 2022-08-10 | $114.47 | $463.16 | 2,173,300 | — | — |
| 2022-08-09 | $115.28 | $466.44 | 988,700 | — | — |
| 2022-08-08 | $114.60 | $463.69 | 1,474,400 | — | — |
| 2022-08-05 | $113.89 | $460.82 | 1,106,000 | — | — |
| 2022-08-04 | $115.83 | $468.67 | 1,105,300 | — | — |
| 2022-08-03 | $119.28 | $482.63 | 947,600 | — | — |
| 2022-08-02 | $120.10 | $485.94 | 920,400 | — | — |
| 2022-08-01 | $121.17 | $490.27 | 1,085,900 | — | — |
| 2022-07-29 | $121.39 | $491.16 | 1,185,800 | — | — |
| 2022-07-28 | $119.93 | $485.26 | 853,800 | — | — |
| 2022-07-27 | $116.49 | $471.34 | 979,300 | — | — |
| 2022-07-26 | $116.25 | $470.37 | 680,700 | — | — |
| 2022-07-25 | $114.77 | $464.38 | 830,500 | — | — |
| 2022-07-22 | $113.35 | $458.63 | 588,700 | — | — |
| 2022-07-21 | $112.62 | $455.68 | 706,400 | — | — |
| 2022-07-20 | $111.70 | $451.96 | 1,193,500 | — | — |
| 2022-07-19 | $113.47 | $459.12 | 1,029,600 | — | — |
| 2022-07-18 | $111.90 | $452.76 | 927,700 | — | — |
| 2022-07-15 | $111.90 | $452.76 | 1,145,500 | — | — |
| 2022-07-14 | $110.92 | $448.80 | 748,200 | — | — |
| 2022-07-13 | $111.08 | $449.45 | 565,300 | — | — |
| 2022-07-12 | $111.85 | $452.56 | 519,200 | — | — |
| 2022-07-11 | $112.12 | $453.66 | 673,400 | — | — |
| 2022-07-08 | $112.05 | $453.37 | 585,900 | — | — |
| 2022-07-07 | $112.34 | $454.55 | 673,100 | — | — |
| 2022-07-06 | $113.00 | $457.22 | 643,100 | — | — |
| 2022-07-05 | $110.61 | $447.55 | 838,100 | — | — |
| 2022-07-01 | $115.15 | $465.91 | 800,000 | — | — |
| 2022-06-30 | $112.10 | $453.57 | 829,600 | — | — |
| 2022-06-29 | $110.90 | $448.72 | 726,800 | — | — |
| 2022-06-28 | $110.65 | $447.71 | 521,200 | — | — |
| 2022-06-27 | $110.75 | $448.11 | 511,100 | — | — |
| 2022-06-24 | $109.24 | $442.00 | 723,400 | — | — |
| 2022-06-23 | $107.04 | $433.10 | 669,800 | — | — |
| 2022-06-22 | $105.66 | $427.52 | 627,900 | — | — |
| 2022-06-21 | $105.47 | $426.75 | 839,700 | — | — |
| 2022-06-17 | $103.51 | $418.82 | 2,207,000 | — | — |
| 2022-06-16 | $104.58 | $423.15 | 990,800 | — | — |
| 2022-06-15 | $106.09 | $429.26 | 982,500 | — | — |
| 2022-06-14 | $105.54 | $427.03 | 906,700 | — | — |
| 2022-06-13 | $107.01 | $432.98 | 856,500 | — | — |
| 2022-06-10 | $111.97 | $453.05 | 646,000 | — | — |
| 2022-06-09 | $112.95 | $457.01 | 554,400 | — | — |
| 2022-06-08 | $115.22 | $466.20 | 630,500 | — | — |
| 2022-06-07 | $117.43 | $475.14 | 714,800 | — | — |
| 2022-06-06 | $116.76 | $472.43 | 715,600 | — | — |
| 2022-06-03 | $116.11 | $469.80 | 652,400 | — | — |
| 2022-06-02 | $116.60 | $471.78 | 725,000 | — | — |
| 2022-06-01 | $116.43 | $471.09 | 993,000 | — | — |
| 2022-05-31 | $116.31 | $470.61 | 2,783,200 | — | — |
| 2022-05-27 | $117.64 | $475.99 | 909,200 | — | — |
| 2022-05-26 | $116.74 | $472.35 | 1,083,900 | — | — |
| 2022-05-25 | $115.92 | $469.03 | 1,013,600 | — | — |
| 2022-05-24 | $116.03 | $469.48 | 937,900 | — | — |
| 2022-05-23 | $113.67 | $459.93 | 1,294,900 | — | — |
| 2022-05-20 | $111.70 | $451.96 | 981,400 | — | — |
| 2022-05-19 | $111.37 | $447.87 | 937,800 | — | — |
| 2022-05-18 | $111.85 | $449.80 | 1,080,400 | — | — |
| 2022-05-17 | $113.75 | $457.44 | 1,040,900 | — | — |
| 2022-05-16 | $113.16 | $455.07 | 1,234,000 | — | — |
| 2022-05-13 | $112.96 | $454.26 | 1,086,200 | — | — |
| 2022-05-12 | $112.09 | $450.76 | 1,184,800 | — | — |
| 2022-05-11 | $112.62 | $452.90 | 1,064,600 | — | — |
| 2022-05-10 | $113.11 | $454.87 | 952,600 | — | — |
| 2022-05-09 | $113.63 | $456.96 | 1,134,400 | — | — |
| 2022-05-06 | $114.90 | $462.06 | 1,356,500 | — | — |
| 2022-05-05 | $115.04 | $462.63 | 1,006,600 | — | — |
| 2022-05-04 | $115.31 | $463.71 | 994,200 | — | — |
| 2022-05-03 | $112.61 | $452.86 | 915,500 | — | — |
| 2022-05-02 | $111.76 | $449.44 | 1,086,400 | — | — |
| 2022-04-29 | $113.40 | $456.03 | 2,886,900 | — | — |
| 2022-04-28 | $116.81 | $469.75 | 819,500 | — | — |
| 2022-04-27 | $116.06 | $466.73 | 797,300 | — | — |
| 2022-04-26 | $117.05 | $470.71 | 874,900 | — | — |
| 2022-04-25 | $117.70 | $473.32 | 1,052,000 | — | — |
| 2022-04-22 | $118.70 | $477.35 | 844,100 | — | — |
| 2022-04-21 | $121.16 | $487.24 | 686,200 | — | — |
| 2022-04-20 | $122.69 | $493.39 | 628,200 | — | — |
| 2022-04-19 | $120.61 | $485.03 | 532,400 | — | — |
| 2022-04-18 | $119.60 | $480.97 | 630,000 | — | — |
| 2022-04-14 | $119.74 | $481.53 | 939,200 | — | — |
| 2022-04-13 | $119.90 | $482.17 | 862,100 | — | — |
| 2022-04-12 | $120.20 | $483.38 | 762,300 | — | — |
| 2022-04-11 | $120.51 | $484.63 | 902,200 | — | — |
| 2022-04-08 | $121.71 | $489.45 | 947,800 | — | — |
| 2022-04-07 | $120.86 | $486.03 | 1,112,800 | — | — |
| 2022-04-06 | $122.05 | $490.82 | 1,013,900 | — | — |
| 2022-04-05 | $120.23 | $483.50 | 745,800 | — | — |
| 2022-04-04 | $119.18 | $479.28 | 1,042,400 | — | — |
| 2022-04-01 | $121.41 | $488.24 | 995,000 | — | — |
| 2022-03-31 | $119.49 | $480.52 | 1,157,100 | — | — |
| 2022-03-30 | $120.37 | $484.06 | 931,900 | — | — |
| 2022-03-29 | $119.18 | $479.28 | 728,700 | — | — |
| 2022-03-28 | $117.79 | $473.69 | 1,134,800 | — | — |
| 2022-03-25 | $118.52 | $476.62 | 905,000 | — | — |
| 2022-03-24 | $115.67 | $465.16 | 792,000 | — | — |
| 2022-03-23 | $114.31 | $459.69 | 673,000 | — | — |
| 2022-03-22 | $114.16 | $459.09 | 756,700 | — | — |
| 2022-03-21 | $115.24 | $463.43 | 726,500 | — | — |
| 2022-03-18 | $112.73 | $453.34 | 2,273,600 | — | — |
| 2022-03-17 | $114.47 | $460.34 | 737,000 | — | — |
| 2022-03-16 | $114.35 | $459.85 | 1,206,600 | — | — |
| 2022-03-15 | $114.11 | $458.89 | 1,193,700 | — | — |
| 2022-03-14 | $112.86 | $453.86 | 898,600 | — | — |
| 2022-03-11 | $113.74 | $457.40 | 1,308,300 | — | — |
| 2022-03-10 | $113.29 | $455.59 | 798,200 | — | — |
| 2022-03-09 | $112.18 | $451.13 | 1,096,200 | — | — |
| 2022-03-08 | $113.40 | $456.03 | 1,197,900 | — | — |
| 2022-03-07 | $116.01 | $466.53 | 1,539,300 | — | — |
| 2022-03-04 | $116.15 | $467.09 | 1,156,400 | — | — |
| 2022-03-03 | $113.74 | $457.40 | 1,162,300 | — | — |
| 2022-03-02 | $111.14 | $446.94 | 1,338,700 | — | — |
| 2022-03-01 | $109.93 | $442.08 | 2,193,300 | — | — |
| 2022-02-28 | $109.81 | $441.60 | 2,296,500 | — | — |
| 2022-02-25 | $109.09 | $438.70 | 1,311,100 | — | — |
| 2022-02-24 | $104.75 | $421.25 | 2,330,500 | — | — |
| 2022-02-23 | $105.39 | $423.82 | 1,539,500 | — | — |
| 2022-02-22 | $106.26 | $427.32 | 1,190,000 | — | — |
| 2022-02-18 | $106.04 | $426.43 | 2,331,400 | — | — |
| 2022-02-17 | $106.66 | $428.93 | 961,900 | — | — |
| 2022-02-16 | $106.09 | $423.90 | 706,400 | — | — |
| 2022-02-15 | $105.53 | $421.66 | 860,300 | — | — |
| 2022-02-14 | $105.98 | $423.46 | 1,040,000 | — | — |
| 2022-02-11 | $106.68 | $426.26 | 859,600 | — | — |
| 2022-02-10 | $105.95 | $423.34 | 940,700 | — | — |
| 2022-02-09 | $108.85 | $434.93 | 1,203,600 | — | — |
| 2022-02-08 | $106.57 | $425.82 | 1,063,100 | — | — |
| 2022-02-07 | $105.94 | $423.30 | 871,800 | — | — |
| 2022-02-04 | $105.76 | $422.58 | 951,200 | — | — |
| 2022-02-03 | $106.78 | $426.66 | 964,700 | — | — |
| 2022-02-02 | $106.79 | $426.70 | 1,104,400 | — | — |
| 2022-02-01 | $106.28 | $424.66 | 1,119,300 | — | — |
| 2022-01-31 | $107.22 | $428.42 | 2,251,500 | — | — |
| 2022-01-28 | $106.11 | $423.98 | 1,271,600 | — | — |
| 2022-01-27 | $104.83 | $418.87 | 1,259,700 | — | — |
| 2022-01-26 | $103.65 | $414.15 | 1,564,600 | — | — |
| 2022-01-25 | $103.92 | $415.23 | 1,566,200 | — | — |
| 2022-01-24 | $102.32 | $408.84 | 1,270,000 | — | — |
| 2022-01-21 | $104.59 | $417.91 | 1,350,700 | — | — |
| 2022-01-20 | $105.02 | $419.63 | 1,339,200 | — | — |
| 2022-01-19 | $105.34 | $420.90 | 965,800 | — | — |
| 2022-01-18 | $105.41 | $421.18 | 1,121,900 | — | — |
| 2022-01-14 | $106.05 | $423.74 | 1,118,700 | — | — |
| 2022-01-13 | $105.99 | $423.50 | 1,721,400 | — | — |
| 2022-01-12 | $104.20 | $416.35 | 909,700 | — | — |
| 2022-01-11 | $104.64 | $418.11 | 856,300 | — | — |
| 2022-01-10 | $105.15 | $420.15 | 855,000 | — | — |
| 2022-01-07 | $105.29 | $420.70 | 1,245,900 | — | — |
| 2022-01-06 | $105.77 | $422.62 | 916,700 | — | — |
| 2022-01-05 | $106.60 | $425.94 | 855,100 | — | — |
| 2022-01-04 | $106.26 | $424.58 | 1,174,300 | — | — |
| 2022-01-03 | $105.01 | $419.59 | 941,600 | — | — |