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 | $138.80 | $276.37 | 1,500 | — | — |
| 2022-12-29 | $138.17 | $275.11 | 600 | — | — |
| 2022-12-28 | $138.20 | $275.17 | 700 | — | — |
| 2022-12-27 | $138.19 | $275.15 | 1,000 | — | — |
| 2022-12-23 | $139.29 | $277.34 | 500 | — | — |
| 2022-12-22 | $138.68 | $276.13 | 1,800 | — | — |
| 2022-12-21 | $140.15 | $279.06 | 1,300 | — | — |
| 2022-12-20 | $137.31 | $273.40 | 1,000 | — | — |
| 2022-12-19 | $135.79 | $270.37 | 5,000 | — | — |
| 2022-12-16 | $138.73 | $276.23 | 3,700 | — | — |
| 2022-12-15 | $141.10 | $280.95 | 3,000 | — | — |
| 2022-12-14 | $140.49 | $279.73 | 2,100 | — | — |
| 2022-12-13 | $139.99 | $278.74 | 8,000 | — | — |
| 2022-12-12 | $142.67 | $284.07 | 1,600 | — | — |
| 2022-12-09 | $141.82 | $282.38 | 900 | — | — |
| 2022-12-08 | $142.94 | $284.61 | 1,000 | — | — |
| 2022-12-07 | $142.00 | $282.74 | 700 | — | — |
| 2022-12-06 | $141.86 | $282.46 | 1,700 | — | — |
| 2022-12-05 | $141.83 | $282.40 | 1,800 | — | — |
| 2022-12-02 | $144.98 | $288.67 | 2,300 | — | — |
| 2022-12-01 | $145.75 | $290.21 | 1,700 | — | — |
| 2022-11-30 | $143.86 | $286.44 | 1,600 | — | — |
| 2022-11-29 | $140.34 | $279.43 | 700 | — | — |
| 2022-11-28 | $140.28 | $279.31 | 1,300 | — | — |
| 2022-11-25 | $140.46 | $279.67 | 500 | — | — |
| 2022-11-23 | $141.60 | $281.94 | 500 | — | — |
| 2022-11-22 | $143.06 | $284.85 | 1,000 | — | — |
| 2022-11-21 | $145.49 | $289.69 | 1,200 | — | — |
| 2022-11-18 | $143.66 | $286.04 | 1,000 | — | — |
| 2022-11-17 | $145.40 | $289.51 | 600 | — | — |
| 2022-11-16 | $145.47 | $289.65 | 1,500 | — | — |
| 2022-11-15 | $142.00 | $282.74 | 700 | — | — |
| 2022-11-14 | $141.97 | $282.68 | 3,700 | — | — |
| 2022-11-11 | $144.44 | $287.60 | 600 | — | — |
| 2022-11-10 | $146.87 | $292.44 | 2,500 | — | — |
| 2022-11-09 | $140.25 | $279.25 | 1,400 | — | — |
| 2022-11-08 | $140.39 | $279.53 | 2,000 | — | — |
| 2022-11-07 | $141.95 | $282.64 | 3,300 | — | — |
| 2022-11-04 | $140.00 | $278.76 | 4,400 | — | — |
| 2022-11-03 | $139.18 | $277.12 | 1,000 | — | — |
| 2022-11-02 | $137.22 | $273.22 | 3,300 | — | — |
| 2022-11-01 | $139.05 | $276.86 | 2,500 | — | — |
| 2022-10-31 | $137.95 | $274.67 | 1,100 | — | — |
| 2022-10-28 | $138.01 | $274.79 | 4,000 | — | — |
| 2022-10-27 | $134.04 | $266.89 | 2,100 | — | — |
| 2022-10-26 | $134.67 | $268.14 | 3,000 | — | — |
| 2022-10-25 | $131.82 | $262.47 | 1,800 | — | — |
| 2022-10-24 | $131.75 | $262.33 | 1,400 | — | — |
| 2022-10-21 | $131.50 | $261.83 | 1,900 | — | — |
| 2022-10-20 | $128.48 | $255.82 | 900 | — | — |
| 2022-10-19 | $127.00 | $252.87 | 900 | — | — |
| 2022-10-18 | $127.00 | $252.87 | 1,400 | — | — |
| 2022-10-17 | $127.87 | $254.60 | 800 | — | — |
| 2022-10-14 | $125.97 | $250.82 | 700 | — | — |
| 2022-10-13 | $126.00 | $250.88 | 1,600 | — | — |
| 2022-10-12 | $123.68 | $246.26 | 900 | — | — |
| 2022-10-11 | $125.12 | $249.13 | 3,200 | — | — |
| 2022-10-10 | $128.00 | $254.86 | 2,500 | — | — |
| 2022-10-07 | $125.33 | $249.55 | 3,300 | — | — |
| 2022-10-06 | $128.94 | $256.73 | 4,400 | — | — |
| 2022-10-05 | $127.03 | $252.93 | 6,400 | — | — |
| 2022-10-04 | $124.07 | $247.04 | 4,200 | — | — |
| 2022-10-03 | $120.73 | $240.39 | 5,700 | — | — |
| 2022-09-30 | $115.60 | $230.17 | 1,200 | — | — |
| 2022-09-29 | $118.00 | $234.95 | 3,800 | — | — |
| 2022-09-28 | $121.65 | $242.22 | 4,400 | — | — |
| 2022-09-27 | $119.15 | $237.24 | 1,400 | — | — |
| 2022-09-26 | $118.53 | $236.01 | 1,800 | — | — |
| 2022-09-23 | $119.01 | $236.96 | 2,800 | — | — |
| 2022-09-22 | $121.52 | $241.96 | 800 | — | — |
| 2022-09-21 | $122.37 | $243.65 | 1,600 | — | — |
| 2022-09-20 | $123.76 | $246.42 | 1,000 | — | — |
| 2022-09-19 | $125.86 | $250.60 | 1,600 | — | — |
| 2022-09-16 | $122.50 | $243.91 | 4,000 | — | — |
| 2022-09-15 | $122.51 | $243.93 | 900 | — | — |
| 2022-09-14 | $122.50 | $243.91 | 2,200 | — | — |
| 2022-09-13 | $124.45 | $247.79 | 900 | — | — |
| 2022-09-12 | $126.51 | $251.90 | 1,000 | — | — |
| 2022-09-09 | $125.70 | $250.28 | 1,500 | — | — |
| 2022-09-08 | $122.56 | $244.03 | 700 | — | — |
| 2022-09-07 | $124.45 | $247.79 | 1,600 | — | — |
| 2022-09-06 | $121.03 | $240.98 | 2,000 | — | — |
| 2022-09-02 | $122.51 | $243.93 | 1,600 | — | — |
| 2022-09-01 | $124.02 | $246.94 | 2,100 | — | — |
| 2022-08-31 | $134.86 | $268.52 | 900 | — | — |
| 2022-08-30 | $133.17 | $265.16 | 1,100 | — | — |
| 2022-08-29 | $135.31 | $269.42 | 600 | — | — |
| 2022-08-26 | $135.58 | $269.96 | 1,800 | — | — |
| 2022-08-25 | $137.01 | $272.80 | 900 | — | — |
| 2022-08-24 | $137.02 | $272.82 | 1,100 | — | — |
| 2022-08-23 | $137.06 | $272.90 | 1,500 | — | — |
| 2022-08-22 | $138.49 | $275.75 | 900 | — | — |
| 2022-08-19 | $137.02 | $272.82 | 1,600 | — | — |
| 2022-08-18 | $139.84 | $278.44 | 2,000 | — | — |
| 2022-08-17 | $137.40 | $273.58 | 3,700 | — | — |
| 2022-08-16 | $133.20 | $265.22 | 1,200 | — | — |
| 2022-08-15 | $131.38 | $261.59 | 800 | — | — |
| 2022-08-12 | $132.97 | $264.76 | 1,300 | — | — |
| 2022-08-11 | $129.99 | $258.83 | 700 | — | — |
| 2022-08-10 | $127.13 | $253.13 | 900 | — | — |
| 2022-08-09 | $126.19 | $251.26 | 3,000 | — | — |
| 2022-08-08 | $127.81 | $254.48 | 3,300 | — | — |
| 2022-08-05 | $130.90 | $260.64 | 5,200 | — | — |
| 2022-08-04 | $121.42 | $241.76 | 2,100 | — | — |
| 2022-08-03 | $121.27 | $241.46 | 1,300 | — | — |
| 2022-08-02 | $118.95 | $236.84 | 2,500 | — | — |
| 2022-08-01 | $119.42 | $237.78 | 5,300 | — | — |
| 2022-07-29 | $120.21 | $239.35 | 3,500 | — | — |
| 2022-07-28 | $122.57 | $244.05 | 800 | — | — |
| 2022-07-27 | $121.35 | $241.62 | 2,300 | — | — |
| 2022-07-26 | $120.16 | $239.25 | 600 | — | — |
| 2022-07-25 | $121.40 | $241.72 | 3,200 | — | — |
| 2022-07-22 | $121.09 | $241.10 | 800 | — | — |
| 2022-07-21 | $120.50 | $239.93 | 1,100 | — | — |
| 2022-07-20 | $120.95 | $240.83 | 800 | — | — |
| 2022-07-19 | $121.11 | $241.14 | 2,900 | — | — |
| 2022-07-18 | $120.52 | $239.97 | 3,800 | — | — |
| 2022-07-15 | $121.28 | $241.48 | 4,900 | — | — |
| 2022-07-14 | $119.57 | $238.08 | 1,400 | — | — |
| 2022-07-13 | $119.99 | $238.91 | 1,100 | — | — |
| 2022-07-12 | $120.31 | $239.55 | 1,500 | — | — |
| 2022-07-11 | $122.00 | $242.92 | 2,200 | — | — |
| 2022-07-08 | $122.64 | $244.19 | 5,200 | — | — |
| 2022-07-07 | $122.57 | $244.05 | 1,500 | — | — |
| 2022-07-06 | $120.71 | $240.35 | 1,400 | — | — |
| 2022-07-05 | $124.97 | $248.83 | 4,400 | — | — |
| 2022-07-01 | $124.13 | $247.16 | 4,500 | — | — |
| 2022-06-30 | $122.70 | $244.31 | 1,500 | — | — |
| 2022-06-29 | $123.05 | $245.01 | 1,500 | — | — |
| 2022-06-28 | $123.49 | $245.88 | 4,100 | — | — |
| 2022-06-27 | $125.50 | $249.89 | 7,100 | — | — |
| 2022-06-24 | $124.07 | $247.04 | 14,700 | — | — |
| 2022-06-23 | $117.28 | $233.52 | 2,300 | — | — |
| 2022-06-22 | $116.93 | $232.82 | 5,300 | — | — |
| 2022-06-21 | $120.93 | $240.79 | 9,000 | — | — |
| 2022-06-17 | $121.00 | $240.93 | 9,300 | — | — |
| 2022-06-16 | $128.50 | $255.86 | 2,400 | — | — |
| 2022-06-15 | $131.93 | $262.69 | 2,300 | — | — |
| 2022-06-14 | $129.27 | $257.39 | 4,100 | — | — |
| 2022-06-13 | $132.39 | $263.60 | 2,700 | — | — |
| 2022-06-10 | $135.66 | $270.12 | 1,400 | — | — |
| 2022-06-09 | $136.00 | $270.79 | 2,300 | — | — |
| 2022-06-08 | $135.47 | $269.74 | 4,600 | — | — |
| 2022-06-07 | $135.02 | $268.84 | 4,200 | — | — |
| 2022-06-06 | $133.48 | $265.77 | 1,400 | — | — |
| 2022-06-03 | $134.49 | $267.79 | 10,700 | — | — |
| 2022-06-02 | $135.56 | $269.92 | 1,800 | — | — |
| 2022-06-01 | $134.02 | $266.85 | 3,500 | — | — |
| 2022-05-31 | $133.71 | $266.23 | 2,600 | — | — |
| 2022-05-27 | $132.12 | $263.07 | 4,100 | — | — |
| 2022-05-26 | $129.80 | $258.45 | 1,400 | — | — |
| 2022-05-25 | $128.93 | $256.71 | 3,600 | — | — |
| 2022-05-24 | $127.11 | $253.09 | 1,400 | — | — |
| 2022-05-23 | $128.95 | $256.75 | 3,500 | — | — |
| 2022-05-20 | $125.83 | $250.54 | 3,200 | — | — |
| 2022-05-19 | $123.56 | $246.02 | 5,200 | — | — |
| 2022-05-18 | $128.17 | $255.20 | 3,400 | — | — |
| 2022-05-17 | $137.65 | $274.08 | 1,600 | — | — |
| 2022-05-16 | $134.50 | $267.81 | 2,700 | — | — |
| 2022-05-13 | $137.11 | $273.00 | 1,800 | — | — |
| 2022-05-12 | $134.56 | $267.92 | 2,400 | — | — |
| 2022-05-11 | $137.11 | $273.00 | 2,400 | — | — |
| 2022-05-10 | $138.62 | $276.01 | 5,600 | — | — |
| 2022-05-09 | $143.21 | $285.15 | 3,900 | — | — |
| 2022-05-06 | $145.06 | $288.83 | 7,900 | — | — |
| 2022-05-05 | $141.60 | $281.94 | 3,100 | — | — |
| 2022-05-04 | $141.88 | $282.50 | 1,900 | — | — |
| 2022-05-03 | $137.07 | $272.92 | 2,700 | — | — |
| 2022-05-02 | $138.01 | $274.79 | 5,200 | — | — |
| 2022-04-29 | $136.39 | $271.57 | 4,200 | — | — |
| 2022-04-28 | $139.04 | $276.85 | 1,300 | — | — |
| 2022-04-27 | $139.53 | $277.82 | 2,000 | — | — |
| 2022-04-26 | $137.07 | $272.92 | 2,700 | — | — |
| 2022-04-25 | $139.72 | $278.20 | 800 | — | — |
| 2022-04-22 | $140.31 | $279.37 | 2,900 | — | — |
| 2022-04-21 | $145.99 | $290.68 | 5,000 | — | — |
| 2022-04-20 | $144.59 | $287.90 | 2,600 | — | — |
| 2022-04-19 | $140.35 | $279.45 | 1,200 | — | — |
| 2022-04-18 | $139.36 | $277.48 | 2,800 | — | — |
| 2022-04-14 | $138.32 | $275.41 | 1,200 | — | — |
| 2022-04-13 | $138.46 | $275.69 | 2,200 | — | — |
| 2022-04-12 | $137.19 | $273.16 | 2,500 | — | — |
| 2022-04-11 | $135.58 | $269.96 | 3,700 | — | — |
| 2022-04-08 | $135.49 | $269.78 | 2,200 | — | — |
| 2022-04-07 | $138.05 | $274.87 | 1,300 | — | — |
| 2022-04-06 | $135.73 | $270.25 | 3,500 | — | — |
| 2022-04-05 | $138.99 | $276.75 | 2,300 | — | — |
| 2022-04-04 | $142.37 | $283.48 | 1,900 | — | — |
| 2022-04-01 | $144.50 | $287.72 | 2,500 | — | — |
| 2022-03-31 | $144.61 | $287.94 | 1,000 | — | — |
| 2022-03-30 | $144.32 | $287.36 | 1,200 | — | — |
| 2022-03-29 | $145.85 | $290.40 | 2,000 | — | — |
| 2022-03-28 | $144.81 | $288.33 | 1,900 | — | — |
| 2022-03-25 | $145.43 | $289.57 | 1,500 | — | — |
| 2022-03-24 | $147.56 | $293.81 | 1,800 | — | — |
| 2022-03-23 | $147.31 | $293.31 | 3,200 | — | — |
| 2022-03-22 | $150.01 | $298.69 | 2,500 | — | — |
| 2022-03-21 | $152.31 | $303.27 | 3,500 | — | — |
| 2022-03-18 | $153.44 | $305.52 | 8,100 | — | — |
| 2022-03-17 | $157.69 | $313.98 | 2,100 | — | — |
| 2022-03-16 | $157.27 | $313.14 | 4,200 | — | — |
| 2022-03-15 | $156.15 | $310.91 | 3,500 | — | — |
| 2022-03-14 | $155.25 | $309.12 | 600 | — | — |
| 2022-03-11 | $156.43 | $311.47 | 2,500 | — | — |
| 2022-03-10 | $158.97 | $316.53 | 2,700 | — | — |
| 2022-03-09 | $160.04 | $318.66 | 5,200 | — | — |
| 2022-03-08 | $159.10 | $316.79 | 3,900 | — | — |
| 2022-03-07 | $159.03 | $316.65 | 4,900 | — | — |
| 2022-03-04 | $161.05 | $320.67 | 3,700 | — | — |
| 2022-03-03 | $160.98 | $320.53 | 21,000 | — | — |
| 2022-03-02 | $156.97 | $312.55 | 10,100 | — | — |
| 2022-03-01 | $142.41 | $283.56 | 14,200 | — | — |
| 2022-02-28 | $137.43 | $273.64 | 14,000 | — | — |
| 2022-02-25 | $115.13 | $229.24 | 3,600 | — | — |
| 2022-02-24 | $114.84 | $228.66 | 2,900 | — | — |
| 2022-02-23 | $112.04 | $223.08 | 4,200 | — | — |
| 2022-02-22 | $113.94 | $226.87 | 4,200 | — | — |
| 2022-02-18 | $116.28 | $231.53 | 1,500 | — | — |
| 2022-02-17 | $115.45 | $229.87 | 3,700 | — | — |
| 2022-02-16 | $116.97 | $232.90 | 4,500 | — | — |
| 2022-02-15 | $116.70 | $232.36 | 4,700 | — | — |
| 2022-02-14 | $116.35 | $231.67 | 1,300 | — | — |
| 2022-02-11 | $116.34 | $231.65 | 2,600 | — | — |
| 2022-02-10 | $117.59 | $234.14 | 4,300 | — | — |
| 2022-02-09 | $121.00 | $240.93 | 2,800 | — | — |
| 2022-02-08 | $119.04 | $237.02 | 3,900 | — | — |
| 2022-02-07 | $114.17 | $227.33 | 4,700 | — | — |
| 2022-02-04 | $117.54 | $234.04 | 2,200 | — | — |
| 2022-02-03 | $117.20 | $233.36 | 3,000 | — | — |
| 2022-02-02 | $119.14 | $237.22 | 1,900 | — | — |
| 2022-02-01 | $118.57 | $236.09 | 5,100 | — | — |
| 2022-01-31 | $118.50 | $235.95 | 3,000 | — | — |
| 2022-01-28 | $116.54 | $232.04 | 1,200 | — | — |
| 2022-01-27 | $113.98 | $226.95 | 2,400 | — | — |
| 2022-01-26 | $115.71 | $230.39 | 3,500 | — | — |
| 2022-01-25 | $117.84 | $234.63 | 4,000 | — | — |
| 2022-01-24 | $120.93 | $240.79 | 5,300 | — | — |
| 2022-01-21 | $119.17 | $237.28 | 4,500 | — | — |
| 2022-01-20 | $124.51 | $247.91 | 4,700 | — | — |
| 2022-01-19 | $129.02 | $256.89 | 2,500 | — | — |
| 2022-01-18 | $128.15 | $255.16 | 4,500 | — | — |
| 2022-01-14 | $133.27 | $265.36 | 3,100 | — | — |
| 2022-01-13 | $133.46 | $265.73 | 1,600 | — | — |
| 2022-01-12 | $133.43 | $265.67 | 4,100 | — | — |
| 2022-01-11 | $133.75 | $266.31 | 3,500 | — | — |
| 2022-01-10 | $134.47 | $267.75 | 2,200 | — | — |
| 2022-01-07 | $134.51 | $267.83 | 2,800 | — | — |
| 2022-01-06 | $135.41 | $269.62 | 2,500 | — | — |
| 2022-01-05 | $139.46 | $277.68 | 4,500 | — | — |
| 2022-01-04 | $141.49 | $281.72 | 2,000 | — | — |
| 2022-01-03 | $141.17 | $281.09 | 2,300 | — | — |