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
- 1983-09-14 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 | $163.93 | $239.78 | 512,600 | — | — |
| 2022-12-29 | $162.70 | $237.98 | 656,300 | — | — |
| 2022-12-28 | $158.23 | $231.44 | 869,400 | — | — |
| 2022-12-27 | $156.39 | $228.75 | 472,400 | — | — |
| 2022-12-23 | $161.41 | $236.10 | 780,200 | — | — |
| 2022-12-22 | $155.70 | $227.74 | 998,600 | — | — |
| 2022-12-21 | $167.32 | $244.74 | 733,000 | — | — |
| 2022-12-20 | $171.51 | $250.87 | 768,700 | — | — |
| 2022-12-19 | $172.08 | $251.70 | 825,500 | — | — |
| 2022-12-16 | $177.04 | $258.96 | 2,414,400 | — | — |
| 2022-12-15 | $185.22 | $270.92 | 900,300 | — | — |
| 2022-12-14 | $191.63 | $280.30 | 810,200 | — | — |
| 2022-12-13 | $189.46 | $277.13 | 682,200 | — | — |
| 2022-12-12 | $188.00 | $274.99 | 660,100 | — | — |
| 2022-12-09 | $182.54 | $267.00 | 472,900 | — | — |
| 2022-12-08 | $185.99 | $272.05 | 607,700 | — | — |
| 2022-12-07 | $189.94 | $277.83 | 1,089,400 | — | — |
| 2022-12-06 | $194.07 | $283.87 | 1,914,800 | — | — |
| 2022-12-05 | $196.45 | $287.35 | 878,400 | — | — |
| 2022-12-02 | $217.28 | $317.82 | 784,500 | — | — |
| 2022-12-01 | $218.57 | $319.71 | 481,400 | — | — |
| 2022-11-30 | $223.60 | $327.06 | 2,121,600 | — | — |
| 2022-11-29 | $224.95 | $329.04 | 405,500 | — | — |
| 2022-11-28 | $220.02 | $321.83 | 642,400 | — | — |
| 2022-11-25 | $223.96 | $327.59 | 205,000 | — | — |
| 2022-11-23 | $222.79 | $325.88 | 710,400 | — | — |
| 2022-11-22 | $225.41 | $329.71 | 477,200 | — | — |
| 2022-11-21 | $224.75 | $328.74 | 573,100 | — | — |
| 2022-11-18 | $225.51 | $329.86 | 604,100 | — | — |
| 2022-11-17 | $226.50 | $331.30 | 563,500 | — | — |
| 2022-11-16 | $236.12 | $345.38 | 362,400 | — | — |
| 2022-11-15 | $236.98 | $346.63 | 481,100 | — | — |
| 2022-11-14 | $235.13 | $343.93 | 500,300 | — | — |
| 2022-11-11 | $228.70 | $334.52 | 598,500 | — | — |
| 2022-11-10 | $230.07 | $336.53 | 494,800 | — | — |
| 2022-11-09 | $223.27 | $326.58 | 446,900 | — | — |
| 2022-11-08 | $234.35 | $342.79 | 467,200 | — | — |
| 2022-11-07 | $240.07 | $351.15 | 666,400 | — | — |
| 2022-11-04 | $231.86 | $339.14 | 480,200 | — | — |
| 2022-11-03 | $229.75 | $336.06 | 1,586,100 | — | — |
| 2022-11-02 | $219.18 | $320.60 | 1,243,500 | — | — |
| 2022-11-01 | $220.52 | $322.56 | 2,024,400 | — | — |
| 2022-10-31 | $236.46 | $345.87 | 1,028,300 | — | — |
| 2022-10-28 | $243.34 | $355.94 | 929,000 | — | — |
| 2022-10-27 | $241.35 | $353.03 | 705,400 | — | — |
| 2022-10-26 | $234.33 | $342.76 | 1,091,800 | — | — |
| 2022-10-25 | $230.75 | $337.52 | 1,161,900 | — | — |
| 2022-10-24 | $220.83 | $323.01 | 1,730,800 | — | — |
| 2022-10-21 | $189.35 | $276.96 | 654,000 | — | — |
| 2022-10-20 | $180.53 | $264.06 | 620,600 | — | — |
| 2022-10-19 | $180.20 | $263.58 | 443,700 | — | — |
| 2022-10-18 | $184.96 | $270.54 | 509,600 | — | — |
| 2022-10-17 | $181.36 | $265.28 | 922,800 | — | — |
| 2022-10-14 | $166.94 | $244.19 | 704,500 | — | — |
| 2022-10-13 | $181.41 | $265.35 | 629,700 | — | — |
| 2022-10-12 | $182.50 | $266.95 | 798,700 | — | — |
| 2022-10-11 | $182.82 | $267.41 | 1,132,800 | — | — |
| 2022-10-10 | $177.35 | $259.41 | 1,112,100 | — | — |
| 2022-10-07 | $175.63 | $256.90 | 2,049,500 | — | — |
| 2022-10-06 | $178.07 | $260.47 | 1,074,900 | — | — |
| 2022-10-05 | $173.81 | $254.23 | 1,200,200 | — | — |
| 2022-10-04 | $167.90 | $245.59 | 1,659,100 | — | — |
| 2022-10-03 | $157.87 | $230.92 | 1,146,200 | — | — |
| 2022-09-30 | $148.46 | $217.15 | 1,639,900 | — | — |
| 2022-09-29 | $143.58 | $210.02 | 1,485,100 | — | — |
| 2022-09-28 | $155.95 | $228.11 | 1,325,500 | — | — |
| 2022-09-27 | $145.72 | $213.15 | 1,386,800 | — | — |
| 2022-09-26 | $138.87 | $203.13 | 1,044,100 | — | — |
| 2022-09-23 | $138.25 | $202.22 | 1,018,000 | — | — |
| 2022-09-22 | $138.95 | $203.24 | 1,024,400 | — | — |
| 2022-09-21 | $150.31 | $219.86 | 1,520,900 | — | — |
| 2022-09-20 | $150.00 | $219.41 | 1,102,300 | — | — |
| 2022-09-19 | $154.17 | $225.51 | 1,290,700 | — | — |
| 2022-09-16 | $147.30 | $215.46 | 2,299,000 | — | — |
| 2022-09-15 | $161.70 | $236.52 | 745,800 | — | — |
| 2022-09-14 | $166.96 | $244.21 | 1,323,900 | — | — |
| 2022-09-13 | $165.22 | $241.67 | 3,059,100 | — | — |
| 2022-09-12 | $175.58 | $256.82 | 483,400 | — | — |
| 2022-09-09 | $168.19 | $246.01 | 547,000 | — | — |
| 2022-09-08 | $157.02 | $229.68 | 638,700 | — | — |
| 2022-09-07 | $157.56 | $230.46 | 781,000 | — | — |
| 2022-09-06 | $154.91 | $226.59 | 2,159,100 | — | — |
| 2022-09-02 | $161.73 | $236.56 | 471,000 | — | — |
| 2022-09-01 | $165.56 | $242.17 | 1,013,000 | — | — |
| 2022-08-31 | $167.38 | $244.83 | 3,420,100 | — | — |
| 2022-08-30 | $169.52 | $247.96 | 552,600 | — | — |
| 2022-08-29 | $176.46 | $258.11 | 356,200 | — | — |
| 2022-08-26 | $176.60 | $258.32 | 387,800 | — | — |
| 2022-08-25 | $185.68 | $271.60 | 368,100 | — | — |
| 2022-08-24 | $178.21 | $260.67 | 353,800 | — | — |
| 2022-08-23 | $173.15 | $253.27 | 805,700 | — | — |
| 2022-08-22 | $164.22 | $240.21 | 919,600 | — | — |
| 2022-08-19 | $170.51 | $249.41 | 1,086,300 | — | — |
| 2022-08-18 | $181.09 | $264.88 | 401,100 | — | — |
| 2022-08-17 | $182.40 | $266.80 | 408,600 | — | — |
| 2022-08-16 | $193.91 | $283.63 | 550,500 | — | — |
| 2022-08-15 | $189.45 | $277.11 | 514,000 | — | — |
| 2022-08-12 | $189.07 | $276.56 | 480,700 | — | — |
| 2022-08-11 | $186.89 | $273.37 | 919,500 | — | — |
| 2022-08-10 | $186.21 | $272.37 | 455,000 | — | — |
| 2022-08-09 | $183.57 | $268.51 | 432,800 | — | — |
| 2022-08-08 | $187.11 | $273.69 | 1,062,400 | — | — |
| 2022-08-05 | $184.11 | $269.30 | 702,700 | — | — |
| 2022-08-04 | $177.52 | $259.66 | 737,400 | — | — |
| 2022-08-03 | $180.85 | $264.53 | 1,136,700 | — | — |
| 2022-08-02 | $172.54 | $252.38 | 2,018,400 | — | — |
| 2022-08-01 | $181.09 | $264.88 | 1,664,000 | — | — |
| 2022-07-29 | $182.03 | $266.26 | 1,201,200 | — | — |
| 2022-07-28 | $171.95 | $251.51 | 1,048,300 | — | — |
| 2022-07-27 | $156.29 | $228.61 | 405,400 | — | — |
| 2022-07-26 | $148.12 | $216.66 | 995,900 | — | — |
| 2022-07-25 | $160.11 | $234.19 | 382,900 | — | — |
| 2022-07-22 | $156.32 | $228.65 | 526,800 | — | — |
| 2022-07-21 | $158.07 | $231.21 | 691,100 | — | — |
| 2022-07-20 | $159.67 | $233.55 | 576,000 | — | — |
| 2022-07-19 | $160.33 | $234.52 | 510,700 | — | — |
| 2022-07-18 | $152.35 | $222.84 | 571,300 | — | — |
| 2022-07-15 | $151.78 | $222.01 | 318,500 | — | — |
| 2022-07-14 | $151.02 | $220.90 | 635,900 | — | — |
| 2022-07-13 | $156.93 | $229.54 | 485,200 | — | — |
| 2022-07-12 | $152.64 | $223.27 | 693,000 | — | — |
| 2022-07-11 | $149.31 | $218.40 | 469,900 | — | — |
| 2022-07-08 | $156.67 | $229.16 | 344,300 | — | — |
| 2022-07-07 | $156.98 | $229.62 | 704,300 | — | — |
| 2022-07-06 | $148.93 | $217.84 | 1,080,200 | — | — |
| 2022-07-05 | $155.50 | $227.45 | 1,932,200 | — | — |
| 2022-07-01 | $150.91 | $220.74 | 567,800 | — | — |
| 2022-06-30 | $147.08 | $215.14 | 478,000 | — | — |
| 2022-06-29 | $150.48 | $220.11 | 692,700 | — | — |
| 2022-06-28 | $155.35 | $227.23 | 432,900 | — | — |
| 2022-06-27 | $162.78 | $238.10 | 1,836,800 | — | — |
| 2022-06-24 | $163.83 | $239.64 | 5,613,800 | — | — |
| 2022-06-23 | $154.52 | $226.02 | 738,300 | — | — |
| 2022-06-22 | $152.98 | $223.77 | 1,057,200 | — | — |
| 2022-06-21 | $159.84 | $233.80 | 800,100 | — | — |
| 2022-06-17 | $160.83 | $235.25 | 2,186,700 | — | — |
| 2022-06-16 | $160.43 | $234.66 | 1,568,900 | — | — |
| 2022-06-15 | $173.04 | $253.11 | 1,313,500 | — | — |
| 2022-06-14 | $160.31 | $234.49 | 685,400 | — | — |
| 2022-06-13 | $159.00 | $232.57 | 1,003,100 | — | — |
| 2022-06-10 | $168.06 | $245.82 | 654,100 | — | — |
| 2022-06-09 | $173.28 | $253.46 | 527,400 | — | — |
| 2022-06-08 | $184.43 | $269.77 | 856,800 | — | — |
| 2022-06-07 | $194.54 | $284.56 | 867,600 | — | — |
| 2022-06-06 | $191.57 | $280.21 | 1,132,900 | — | — |
| 2022-06-03 | $191.46 | $280.05 | 431,500 | — | — |
| 2022-06-02 | $197.97 | $289.57 | 586,700 | — | — |
| 2022-06-01 | $187.40 | $274.11 | 647,300 | — | — |
| 2022-05-31 | $190.28 | $278.32 | 898,600 | — | — |
| 2022-05-27 | $200.98 | $293.98 | 1,052,100 | — | — |
| 2022-05-26 | $185.04 | $270.66 | 960,900 | — | — |
| 2022-05-25 | $179.04 | $261.88 | 838,000 | — | — |
| 2022-05-24 | $175.26 | $256.35 | 1,018,100 | — | — |
| 2022-05-23 | $184.60 | $270.02 | 1,288,600 | — | — |
| 2022-05-20 | $174.68 | $255.51 | 1,001,600 | — | — |
| 2022-05-19 | $179.72 | $262.88 | 1,776,200 | — | — |
| 2022-05-18 | $186.24 | $272.42 | 1,031,700 | — | — |
| 2022-05-17 | $212.82 | $311.29 | 641,200 | — | — |
| 2022-05-16 | $207.47 | $303.47 | 750,500 | — | — |
| 2022-05-13 | $205.13 | $300.05 | 1,606,100 | — | — |
| 2022-05-12 | $219.94 | $321.71 | 695,800 | — | — |
| 2022-05-11 | $223.41 | $326.78 | 1,211,400 | — | — |
| 2022-05-10 | $226.98 | $332.01 | 796,400 | — | — |
| 2022-05-09 | $227.26 | $332.42 | 882,500 | — | — |
| 2022-05-06 | $255.86 | $374.25 | 936,200 | — | — |
| 2022-05-05 | $273.70 | $400.34 | 637,000 | — | — |
| 2022-05-04 | $291.21 | $425.96 | 1,076,700 | — | — |
| 2022-05-03 | $285.28 | $417.28 | 2,095,900 | — | — |
| 2022-05-02 | $280.56 | $410.38 | 1,696,000 | — | — |
| 2022-04-29 | $267.67 | $391.52 | 580,900 | — | — |
| 2022-04-28 | $273.05 | $399.39 | 903,000 | — | — |
| 2022-04-27 | $277.57 | $406.01 | 1,035,500 | — | — |
| 2022-04-26 | $273.53 | $400.10 | 1,326,000 | — | — |
| 2022-04-25 | $299.70 | $438.37 | 1,509,200 | — | — |
| 2022-04-22 | $298.07 | $435.99 | 812,300 | — | — |
| 2022-04-21 | $308.82 | $451.71 | 1,183,000 | — | — |
| 2022-04-20 | $319.42 | $467.22 | 1,783,700 | — | — |
| 2022-04-19 | $285.35 | $417.39 | 589,700 | — | — |
| 2022-04-18 | $266.48 | $389.78 | 502,300 | — | — |
| 2022-04-14 | $265.42 | $388.23 | 543,800 | — | — |
| 2022-04-13 | $269.67 | $394.45 | 534,500 | — | — |
| 2022-04-12 | $257.78 | $377.06 | 805,300 | — | — |
| 2022-04-11 | $256.57 | $375.29 | 756,000 | — | — |
| 2022-04-08 | $244.71 | $357.94 | 909,000 | — | — |
| 2022-04-07 | $251.68 | $368.14 | 712,000 | — | — |
| 2022-04-06 | $246.44 | $360.47 | 1,450,600 | — | — |
| 2022-04-05 | $276.71 | $404.75 | 695,100 | — | — |
| 2022-04-04 | $283.74 | $415.03 | 1,105,100 | — | — |
| 2022-04-01 | $260.58 | $381.15 | 1,534,700 | — | — |
| 2022-03-31 | $263.30 | $385.13 | 755,000 | — | — |
| 2022-03-30 | $256.45 | $375.11 | 860,300 | — | — |
| 2022-03-29 | $269.88 | $394.76 | 733,100 | — | — |
| 2022-03-28 | $259.38 | $379.40 | 1,093,900 | — | — |
| 2022-03-25 | $262.87 | $384.50 | 1,139,700 | — | — |
| 2022-03-24 | $269.01 | $393.48 | 857,100 | — | — |
| 2022-03-23 | $267.85 | $391.79 | 639,500 | — | — |
| 2022-03-22 | $279.78 | $409.24 | 1,591,600 | — | — |
| 2022-03-21 | $271.63 | $397.32 | 1,331,000 | — | — |
| 2022-03-18 | $283.13 | $414.14 | 1,875,400 | — | — |
| 2022-03-17 | $298.00 | $435.89 | 1,263,500 | — | — |
| 2022-03-16 | $281.49 | $411.74 | 3,339,400 | — | — |
| 2022-03-15 | $231.63 | $338.81 | 919,900 | — | — |
| 2022-03-14 | $213.14 | $311.76 | 1,526,200 | — | — |
| 2022-03-11 | $208.00 | $304.24 | 969,800 | — | — |
| 2022-03-10 | $201.30 | $294.44 | 769,600 | — | — |
| 2022-03-09 | $194.74 | $284.85 | 856,300 | — | — |
| 2022-03-08 | $175.43 | $256.60 | 1,080,800 | — | — |
| 2022-03-07 | $162.30 | $237.40 | 755,700 | — | — |
| 2022-03-04 | $174.67 | $255.49 | 547,400 | — | — |
| 2022-03-03 | $181.40 | $265.34 | 439,800 | — | — |
| 2022-03-02 | $188.66 | $275.96 | 673,700 | — | — |
| 2022-03-01 | $180.30 | $263.73 | 1,141,800 | — | — |
| 2022-02-28 | $183.44 | $268.32 | 1,318,900 | — | — |
| 2022-02-25 | $180.01 | $263.30 | 1,487,000 | — | — |
| 2022-02-24 | $167.76 | $245.38 | 1,136,100 | — | — |
| 2022-02-23 | $149.52 | $218.70 | 1,051,000 | — | — |
| 2022-02-22 | $150.84 | $220.64 | 1,339,600 | — | — |
| 2022-02-18 | $160.45 | $234.69 | 1,982,800 | — | — |
| 2022-02-17 | $165.19 | $241.63 | 1,125,200 | — | — |
| 2022-02-16 | $174.80 | $255.68 | 949,700 | — | — |
| 2022-02-15 | $171.25 | $250.49 | 3,658,400 | — | — |
| 2022-02-14 | $194.71 | $284.80 | 2,271,100 | — | — |
| 2022-02-11 | $181.25 | $265.12 | 734,700 | — | — |
| 2022-02-10 | $190.21 | $278.22 | 860,200 | — | — |
| 2022-02-09 | $200.66 | $293.51 | 1,012,800 | — | — |
| 2022-02-08 | $187.33 | $274.01 | 669,400 | — | — |
| 2022-02-07 | $186.93 | $273.42 | 1,325,700 | — | — |
| 2022-02-04 | $180.42 | $263.90 | 681,000 | — | — |
| 2022-02-03 | $174.31 | $254.97 | 460,200 | — | — |
| 2022-02-02 | $180.01 | $263.30 | 473,700 | — | — |
| 2022-02-01 | $178.99 | $261.81 | 641,300 | — | — |
| 2022-01-31 | $176.18 | $257.70 | 719,900 | — | — |
| 2022-01-28 | $165.42 | $241.96 | 705,000 | — | — |
| 2022-01-27 | $164.50 | $240.62 | 716,200 | — | — |
| 2022-01-26 | $171.55 | $250.93 | 861,400 | — | — |
| 2022-01-25 | $169.52 | $247.96 | 1,017,200 | — | — |
| 2022-01-24 | $176.43 | $258.07 | 1,251,300 | — | — |
| 2022-01-21 | $175.09 | $256.11 | 1,184,500 | — | — |
| 2022-01-20 | $186.10 | $272.21 | 852,900 | — | — |
| 2022-01-19 | $187.69 | $274.54 | 965,000 | — | — |
| 2022-01-18 | $192.89 | $282.14 | 909,200 | — | — |
| 2022-01-14 | $195.31 | $285.68 | 568,900 | — | — |
| 2022-01-13 | $191.92 | $280.72 | 806,000 | — | — |
| 2022-01-12 | $192.05 | $280.91 | 628,200 | — | — |
| 2022-01-11 | $198.83 | $290.83 | 705,100 | — | — |
| 2022-01-10 | $199.60 | $291.96 | 910,800 | — | — |
| 2022-01-07 | $197.06 | $288.24 | 515,400 | — | — |
| 2022-01-06 | $200.00 | $292.54 | 662,000 | — | — |
| 2022-01-05 | $194.90 | $285.08 | 1,261,000 | — | — |
| 2022-01-04 | $202.53 | $296.24 | 682,700 | — | — |
| 2022-01-03 | $202.22 | $295.79 | 788,000 | — | — |