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
- 1986-06-03 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 | $122.11 | $145.59 | 66,300 | — | — |
| 2022-12-29 | $123.16 | $146.84 | 100,300 | — | — |
| 2022-12-28 | $120.16 | $143.26 | 58,900 | — | — |
| 2022-12-27 | $121.44 | $144.79 | 38,500 | — | — |
| 2022-12-23 | $121.80 | $145.22 | 50,200 | — | — |
| 2022-12-22 | $121.93 | $144.52 | 68,400 | — | — |
| 2022-12-21 | $122.46 | $145.15 | 65,600 | — | — |
| 2022-12-20 | $121.44 | $143.94 | 60,700 | — | — |
| 2022-12-19 | $122.50 | $145.20 | 97,600 | — | — |
| 2022-12-16 | $120.88 | $143.28 | 380,500 | — | — |
| 2022-12-15 | $122.69 | $145.43 | 135,600 | — | — |
| 2022-12-14 | $129.18 | $153.12 | 128,700 | — | — |
| 2022-12-13 | $131.78 | $156.20 | 114,000 | — | — |
| 2022-12-12 | $131.27 | $155.60 | 82,300 | — | — |
| 2022-12-09 | $131.57 | $155.95 | 84,700 | — | — |
| 2022-12-08 | $133.53 | $158.27 | 65,600 | — | — |
| 2022-12-07 | $133.36 | $158.07 | 77,200 | — | — |
| 2022-12-06 | $129.26 | $153.21 | 130,200 | — | — |
| 2022-12-05 | $131.27 | $155.60 | 137,700 | — | — |
| 2022-12-02 | $141.08 | $167.22 | 95,800 | — | — |
| 2022-12-01 | $140.90 | $167.01 | 63,800 | — | — |
| 2022-11-30 | $140.80 | $166.89 | 129,100 | — | — |
| 2022-11-29 | $137.79 | $163.32 | 60,800 | — | — |
| 2022-11-28 | $138.82 | $164.54 | 77,400 | — | — |
| 2022-11-25 | $141.94 | $168.24 | 28,000 | — | — |
| 2022-11-23 | $141.88 | $168.17 | 61,400 | — | — |
| 2022-11-22 | $141.46 | $167.67 | 85,100 | — | — |
| 2022-11-21 | $142.30 | $168.67 | 77,100 | — | — |
| 2022-11-18 | $141.66 | $167.91 | 111,200 | — | — |
| 2022-11-17 | $140.71 | $166.78 | 76,400 | — | — |
| 2022-11-16 | $141.54 | $167.77 | 98,400 | — | — |
| 2022-11-15 | $142.73 | $169.18 | 91,700 | — | — |
| 2022-11-14 | $142.11 | $168.44 | 70,900 | — | — |
| 2022-11-11 | $141.03 | $167.16 | 95,100 | — | — |
| 2022-11-10 | $141.62 | $167.86 | 108,100 | — | — |
| 2022-11-09 | $133.25 | $157.94 | 71,200 | — | — |
| 2022-11-08 | $133.56 | $158.31 | 90,200 | — | — |
| 2022-11-07 | $133.02 | $157.67 | 88,800 | — | — |
| 2022-11-04 | $137.13 | $162.54 | 74,200 | — | — |
| 2022-11-03 | $133.89 | $158.70 | 53,400 | — | — |
| 2022-11-02 | $134.88 | $159.87 | 126,600 | — | — |
| 2022-11-01 | $139.30 | $165.11 | 62,300 | — | — |
| 2022-10-31 | $139.80 | $165.71 | 98,400 | — | — |
| 2022-10-28 | $140.14 | $166.11 | 77,900 | — | — |
| 2022-10-27 | $136.43 | $161.71 | 73,400 | — | — |
| 2022-10-26 | $135.66 | $160.80 | 58,300 | — | — |
| 2022-10-25 | $134.89 | $159.89 | 64,300 | — | — |
| 2022-10-24 | $132.22 | $156.72 | 60,200 | — | — |
| 2022-10-21 | $130.34 | $154.49 | 79,500 | — | — |
| 2022-10-20 | $127.30 | $150.89 | 78,400 | — | — |
| 2022-10-19 | $131.86 | $156.29 | 55,400 | — | — |
| 2022-10-18 | $132.59 | $157.16 | 84,600 | — | — |
| 2022-10-17 | $129.21 | $153.15 | 81,800 | — | — |
| 2022-10-14 | $126.32 | $149.73 | 77,100 | — | — |
| 2022-10-13 | $126.91 | $150.43 | 85,600 | — | — |
| 2022-10-12 | $123.91 | $146.87 | 72,000 | — | — |
| 2022-10-11 | $123.42 | $146.29 | 91,800 | — | — |
| 2022-10-10 | $123.49 | $146.37 | 44,700 | — | — |
| 2022-10-07 | $121.94 | $144.54 | 92,700 | — | — |
| 2022-10-06 | $124.19 | $147.20 | 62,500 | — | — |
| 2022-10-05 | $126.33 | $149.74 | 65,000 | — | — |
| 2022-10-04 | $128.15 | $151.90 | 85,600 | — | — |
| 2022-10-03 | $126.02 | $149.37 | 95,200 | — | — |
| 2022-09-30 | $121.58 | $144.11 | 116,200 | — | — |
| 2022-09-29 | $121.77 | $144.33 | 59,600 | — | — |
| 2022-09-28 | $122.94 | $145.72 | 82,500 | — | — |
| 2022-09-27 | $119.70 | $141.88 | 98,700 | — | — |
| 2022-09-26 | $123.76 | $146.69 | 115,000 | — | — |
| 2022-09-23 | $121.10 | $143.54 | 62,300 | — | — |
| 2022-09-22 | $122.00 | $144.61 | 63,800 | — | — |
| 2022-09-21 | $123.09 | $145.90 | 77,400 | — | — |
| 2022-09-20 | $124.43 | $147.49 | 121,200 | — | — |
| 2022-09-19 | $125.96 | $149.30 | 106,200 | — | — |
| 2022-09-16 | $123.22 | $146.05 | 230,200 | — | — |
| 2022-09-15 | $125.71 | $149.00 | 141,300 | — | — |
| 2022-09-14 | $129.54 | $153.54 | 140,900 | — | — |
| 2022-09-13 | $131.76 | $156.18 | 121,200 | — | — |
| 2022-09-12 | $135.20 | $160.25 | 73,700 | — | — |
| 2022-09-09 | $133.42 | $158.14 | 71,200 | — | — |
| 2022-09-08 | $133.13 | $157.80 | 79,100 | — | — |
| 2022-09-07 | $134.35 | $159.25 | 143,400 | — | — |
| 2022-09-06 | $130.37 | $154.53 | 114,600 | — | — |
| 2022-09-02 | $129.20 | $153.14 | 82,000 | — | — |
| 2022-09-01 | $130.43 | $154.60 | 63,100 | — | — |
| 2022-08-31 | $131.82 | $156.25 | 85,400 | — | — |
| 2022-08-30 | $134.12 | $158.97 | 74,900 | — | — |
| 2022-08-29 | $136.38 | $161.65 | 56,200 | — | — |
| 2022-08-26 | $138.00 | $163.57 | 104,800 | — | — |
| 2022-08-25 | $141.48 | $167.70 | 65,500 | — | — |
| 2022-08-24 | $137.16 | $162.58 | 52,900 | — | — |
| 2022-08-23 | $136.31 | $161.57 | 86,800 | — | — |
| 2022-08-22 | $139.02 | $164.78 | 132,900 | — | — |
| 2022-08-19 | $138.00 | $163.57 | 125,900 | — | — |
| 2022-08-18 | $138.16 | $163.76 | 76,500 | — | — |
| 2022-08-17 | $136.96 | $162.34 | 61,300 | — | — |
| 2022-08-16 | $136.65 | $161.97 | 55,600 | — | — |
| 2022-08-15 | $135.50 | $160.61 | 73,700 | — | — |
| 2022-08-12 | $134.17 | $159.03 | 66,700 | — | — |
| 2022-08-11 | $129.48 | $153.47 | 50,600 | — | — |
| 2022-08-10 | $128.40 | $152.19 | 96,600 | — | — |
| 2022-08-09 | $125.21 | $148.41 | 90,400 | — | — |
| 2022-08-08 | $127.77 | $151.45 | 106,500 | — | — |
| 2022-08-05 | $127.51 | $151.14 | 96,000 | — | — |
| 2022-08-04 | $126.75 | $150.24 | 126,800 | — | — |
| 2022-08-03 | $125.92 | $149.25 | 119,100 | — | — |
| 2022-08-02 | $124.53 | $147.61 | 106,800 | — | — |
| 2022-08-01 | $127.86 | $151.55 | 158,200 | — | — |
| 2022-07-29 | $135.76 | $160.92 | 100,800 | — | — |
| 2022-07-28 | $134.85 | $159.84 | 86,800 | — | — |
| 2022-07-27 | $133.50 | $158.24 | 151,200 | — | — |
| 2022-07-26 | $133.78 | $158.57 | 71,800 | — | — |
| 2022-07-25 | $134.31 | $159.20 | 68,500 | — | — |
| 2022-07-22 | $133.13 | $157.80 | 86,400 | — | — |
| 2022-07-21 | $132.51 | $157.06 | 111,900 | — | — |
| 2022-07-20 | $130.90 | $155.16 | 95,300 | — | — |
| 2022-07-19 | $130.35 | $154.50 | 116,900 | — | — |
| 2022-07-18 | $126.36 | $149.78 | 83,800 | — | — |
| 2022-07-15 | $129.51 | $153.51 | 126,200 | — | — |
| 2022-07-14 | $128.17 | $151.92 | 107,900 | — | — |
| 2022-07-13 | $125.72 | $149.02 | 90,300 | — | — |
| 2022-07-12 | $126.71 | $150.19 | 96,300 | — | — |
| 2022-07-11 | $128.19 | $151.94 | 77,800 | — | — |
| 2022-07-08 | $130.36 | $154.52 | 122,200 | — | — |
| 2022-07-07 | $131.41 | $155.76 | 106,600 | — | — |
| 2022-07-06 | $131.80 | $156.22 | 115,600 | — | — |
| 2022-07-05 | $128.94 | $152.83 | 182,600 | — | — |
| 2022-07-01 | $130.37 | $154.53 | 129,000 | — | — |
| 2022-06-30 | $129.74 | $153.78 | 144,400 | — | — |
| 2022-06-29 | $127.98 | $151.70 | 114,900 | — | — |
| 2022-06-28 | $126.26 | $149.66 | 131,000 | — | — |
| 2022-06-27 | $125.58 | $148.85 | 133,800 | — | — |
| 2022-06-24 | $126.60 | $150.06 | 366,500 | — | — |
| 2022-06-23 | $121.33 | $143.81 | 192,700 | — | — |
| 2022-06-22 | $117.98 | $139.84 | 109,900 | — | — |
| 2022-06-21 | $116.67 | $138.29 | 150,900 | — | — |
| 2022-06-17 | $114.59 | $135.82 | 273,300 | — | — |
| 2022-06-16 | $113.60 | $134.65 | 173,900 | — | — |
| 2022-06-15 | $116.29 | $137.84 | 116,500 | — | — |
| 2022-06-14 | $116.54 | $138.14 | 95,700 | — | — |
| 2022-06-13 | $117.53 | $139.31 | 93,600 | — | — |
| 2022-06-10 | $118.97 | $141.02 | 72,700 | — | — |
| 2022-06-09 | $124.04 | $147.03 | 101,100 | — | — |
| 2022-06-08 | $124.99 | $148.15 | 89,800 | — | — |
| 2022-06-07 | $127.08 | $150.63 | 83,900 | — | — |
| 2022-06-06 | $126.86 | $150.37 | 85,500 | — | — |
| 2022-06-03 | $125.87 | $149.19 | 95,700 | — | — |
| 2022-06-02 | $128.52 | $152.34 | 93,300 | — | — |
| 2022-06-01 | $123.97 | $146.94 | 129,800 | — | — |
| 2022-05-31 | $124.43 | $147.49 | 156,000 | — | — |
| 2022-05-27 | $126.89 | $150.40 | 106,100 | — | — |
| 2022-05-26 | $126.53 | $149.98 | 97,600 | — | — |
| 2022-05-25 | $124.09 | $147.08 | 126,400 | — | — |
| 2022-05-24 | $122.82 | $145.58 | 89,900 | — | — |
| 2022-05-23 | $121.79 | $144.36 | 142,700 | — | — |
| 2022-05-20 | $120.52 | $142.85 | 153,100 | — | — |
| 2022-05-19 | $118.70 | $140.70 | 129,500 | — | — |
| 2022-05-18 | $118.10 | $139.98 | 229,100 | — | — |
| 2022-05-17 | $119.90 | $142.12 | 98,800 | — | — |
| 2022-05-16 | $118.22 | $140.13 | 111,600 | — | — |
| 2022-05-13 | $118.91 | $140.94 | 106,600 | — | — |
| 2022-05-12 | $117.77 | $139.59 | 115,600 | — | — |
| 2022-05-11 | $116.17 | $137.70 | 93,100 | — | — |
| 2022-05-10 | $118.03 | $139.90 | 94,800 | — | — |
| 2022-05-09 | $118.47 | $140.42 | 90,900 | — | — |
| 2022-05-06 | $119.29 | $141.40 | 76,000 | — | — |
| 2022-05-05 | $120.65 | $143.01 | 94,800 | — | — |
| 2022-05-04 | $125.39 | $148.63 | 90,100 | — | — |
| 2022-05-03 | $122.32 | $144.99 | 88,700 | — | — |
| 2022-05-02 | $122.14 | $144.77 | 117,400 | — | — |
| 2022-04-29 | $123.20 | $146.03 | 95,200 | — | — |
| 2022-04-28 | $127.59 | $151.23 | 89,100 | — | — |
| 2022-04-27 | $126.02 | $149.37 | 81,900 | — | — |
| 2022-04-26 | $125.36 | $148.59 | 85,400 | — | — |
| 2022-04-25 | $129.40 | $153.38 | 78,400 | — | — |
| 2022-04-22 | $129.65 | $153.67 | 63,000 | — | — |
| 2022-04-21 | $132.04 | $156.51 | 65,100 | — | — |
| 2022-04-20 | $133.57 | $158.32 | 62,300 | — | — |
| 2022-04-19 | $133.12 | $157.79 | 75,400 | — | — |
| 2022-04-18 | $130.82 | $155.06 | 74,600 | — | — |
| 2022-04-14 | $133.42 | $158.14 | 66,100 | — | — |
| 2022-04-13 | $135.05 | $160.08 | 71,500 | — | — |
| 2022-04-12 | $133.68 | $158.45 | 91,400 | — | — |
| 2022-04-11 | $133.69 | $158.46 | 74,000 | — | — |
| 2022-04-08 | $134.70 | $159.66 | 99,100 | — | — |
| 2022-04-07 | $136.56 | $161.87 | 108,500 | — | — |
| 2022-04-06 | $135.55 | $160.67 | 95,000 | — | — |
| 2022-04-05 | $136.37 | $161.64 | 86,000 | — | — |
| 2022-04-04 | $137.93 | $163.49 | 61,300 | — | — |
| 2022-04-01 | $139.82 | $165.73 | 284,400 | — | — |
| 2022-03-31 | $136.70 | $162.03 | 113,400 | — | — |
| 2022-03-30 | $137.65 | $163.16 | 83,800 | — | — |
| 2022-03-29 | $140.54 | $166.58 | 115,100 | — | — |
| 2022-03-28 | $137.68 | $163.19 | 56,000 | — | — |
| 2022-03-25 | $137.70 | $163.22 | 68,600 | — | — |
| 2022-03-24 | $137.08 | $162.48 | 61,000 | — | — |
| 2022-03-23 | $136.61 | $161.92 | 71,000 | — | — |
| 2022-03-22 | $139.85 | $165.77 | 168,800 | — | — |
| 2022-03-21 | $139.99 | $165.93 | 148,800 | — | — |
| 2022-03-18 | $140.20 | $166.18 | 289,400 | — | — |
| 2022-03-17 | $138.90 | $164.64 | 164,600 | — | — |
| 2022-03-16 | $136.18 | $161.41 | 176,600 | — | — |
| 2022-03-15 | $134.50 | $159.42 | 108,000 | — | — |
| 2022-03-14 | $133.17 | $157.85 | 110,800 | — | — |
| 2022-03-11 | $133.51 | $158.25 | 108,700 | — | — |
| 2022-03-10 | $136.05 | $161.26 | 104,800 | — | — |
| 2022-03-09 | $136.03 | $161.24 | 138,200 | — | — |
| 2022-03-08 | $131.21 | $155.52 | 168,100 | — | — |
| 2022-03-07 | $134.13 | $158.99 | 190,000 | — | — |
| 2022-03-04 | $140.87 | $166.97 | 108,300 | — | — |
| 2022-03-03 | $138.28 | $163.90 | 101,500 | — | — |
| 2022-03-02 | $138.57 | $164.25 | 137,500 | — | — |
| 2022-03-01 | $136.50 | $161.79 | 158,400 | — | — |
| 2022-02-28 | $138.34 | $163.98 | 135,400 | — | — |
| 2022-02-25 | $141.04 | $167.18 | 85,300 | — | — |
| 2022-02-24 | $138.73 | $164.44 | 100,500 | — | — |
| 2022-02-23 | $137.62 | $163.12 | 95,800 | — | — |
| 2022-02-22 | $140.02 | $165.97 | 135,900 | — | — |
| 2022-02-18 | $138.01 | $163.58 | 139,600 | — | — |
| 2022-02-17 | $138.58 | $164.26 | 117,900 | — | — |
| 2022-02-16 | $139.93 | $165.86 | 124,800 | — | — |
| 2022-02-15 | $139.38 | $165.21 | 74,600 | — | — |
| 2022-02-14 | $137.73 | $163.25 | 113,400 | — | — |
| 2022-02-11 | $137.74 | $163.26 | 90,800 | — | — |
| 2022-02-10 | $138.07 | $163.66 | 86,000 | — | — |
| 2022-02-09 | $139.91 | $165.84 | 118,100 | — | — |
| 2022-02-08 | $140.64 | $166.70 | 147,300 | — | — |
| 2022-02-07 | $137.81 | $163.35 | 187,600 | — | — |
| 2022-02-04 | $139.51 | $165.36 | 139,200 | — | — |
| 2022-02-03 | $139.96 | $165.90 | 256,400 | — | — |
| 2022-02-02 | $143.00 | $169.50 | 356,800 | — | — |
| 2022-02-01 | $145.07 | $171.95 | 172,100 | — | — |
| 2022-01-31 | $146.94 | $174.17 | 190,500 | — | — |
| 2022-01-28 | $144.53 | $171.31 | 160,000 | — | — |
| 2022-01-27 | $142.75 | $169.20 | 116,300 | — | — |
| 2022-01-26 | $144.97 | $171.83 | 137,900 | — | — |
| 2022-01-25 | $147.21 | $174.49 | 102,600 | — | — |
| 2022-01-24 | $150.68 | $178.60 | 149,300 | — | — |
| 2022-01-21 | $148.62 | $176.16 | 196,000 | — | — |
| 2022-01-20 | $148.11 | $175.56 | 182,100 | — | — |
| 2022-01-19 | $150.68 | $178.60 | 106,200 | — | — |
| 2022-01-18 | $149.75 | $177.50 | 161,700 | — | — |
| 2022-01-14 | $155.52 | $184.34 | 93,900 | — | — |
| 2022-01-13 | $156.83 | $185.89 | 48,900 | — | — |
| 2022-01-12 | $158.35 | $187.69 | 142,700 | — | — |
| 2022-01-11 | $157.18 | $186.31 | 138,300 | — | — |
| 2022-01-10 | $156.87 | $185.94 | 89,200 | — | — |
| 2022-01-07 | $158.94 | $188.39 | 62,000 | — | — |
| 2022-01-06 | $162.84 | $193.02 | 90,100 | — | — |
| 2022-01-05 | $163.77 | $194.12 | 75,200 | — | — |
| 2022-01-04 | $167.55 | $198.60 | 68,900 | — | — |
| 2022-01-03 | $167.02 | $197.97 | 78,500 | — | — |