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
- 1987-06-10 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 | $160.64 | $160.64 | 739,400 | — | — |
| 2022-12-29 | $161.93 | $161.93 | 771,600 | — | — |
| 2022-12-28 | $158.34 | $158.34 | 769,500 | — | — |
| 2022-12-27 | $160.05 | $160.05 | 615,200 | — | — |
| 2022-12-23 | $161.45 | $161.45 | 709,700 | — | — |
| 2022-12-22 | $161.76 | $161.76 | 1,154,000 | — | — |
| 2022-12-21 | $165.41 | $165.41 | 1,178,700 | — | — |
| 2022-12-20 | $162.36 | $162.36 | 1,353,500 | — | — |
| 2022-12-19 | $160.95 | $160.95 | 944,700 | — | — |
| 2022-12-16 | $163.20 | $163.20 | 2,992,900 | — | — |
| 2022-12-15 | $162.23 | $162.23 | 1,584,600 | — | — |
| 2022-12-14 | $165.47 | $165.47 | 1,459,400 | — | — |
| 2022-12-13 | $168.23 | $168.23 | 1,657,400 | — | — |
| 2022-12-12 | $166.09 | $166.09 | 1,414,100 | — | — |
| 2022-12-09 | $163.67 | $163.67 | 1,299,800 | — | — |
| 2022-12-08 | $164.06 | $164.06 | 1,397,200 | — | — |
| 2022-12-07 | $160.59 | $160.59 | 1,674,000 | — | — |
| 2022-12-06 | $163.66 | $163.66 | 1,152,400 | — | — |
| 2022-12-05 | $166.46 | $166.46 | 1,441,400 | — | — |
| 2022-12-02 | $172.43 | $172.43 | 1,255,300 | — | — |
| 2022-12-01 | $176.78 | $176.78 | 1,931,900 | — | — |
| 2022-11-30 | $172.04 | $172.04 | 2,565,600 | — | — |
| 2022-11-29 | $163.52 | $163.52 | 1,142,200 | — | — |
| 2022-11-28 | $164.95 | $164.95 | 1,401,100 | — | — |
| 2022-11-25 | $167.31 | $167.31 | 441,100 | — | — |
| 2022-11-23 | $167.51 | $167.51 | 721,500 | — | — |
| 2022-11-22 | $165.20 | $165.20 | 1,118,400 | — | — |
| 2022-11-21 | $161.86 | $161.86 | 1,184,900 | — | — |
| 2022-11-18 | $165.02 | $165.02 | 1,198,600 | — | — |
| 2022-11-17 | $165.10 | $165.10 | 1,555,200 | — | — |
| 2022-11-16 | $168.86 | $168.86 | 1,137,500 | — | — |
| 2022-11-15 | $168.74 | $168.74 | 2,008,800 | — | — |
| 2022-11-14 | $167.93 | $167.93 | 1,773,100 | — | — |
| 2022-11-11 | $166.90 | $166.90 | 2,273,800 | — | — |
| 2022-11-10 | $162.02 | $162.02 | 2,656,200 | — | — |
| 2022-11-09 | $147.76 | $147.76 | 1,070,000 | — | — |
| 2022-11-08 | $149.10 | $149.10 | 1,236,400 | — | — |
| 2022-11-07 | $146.00 | $146.00 | 2,085,300 | — | — |
| 2022-11-04 | $142.41 | $142.41 | 2,998,700 | — | — |
| 2022-11-03 | $142.86 | $142.86 | 1,870,200 | — | — |
| 2022-11-02 | $145.09 | $145.09 | 2,667,200 | — | — |
| 2022-11-01 | $150.93 | $150.93 | 1,299,600 | — | — |
| 2022-10-31 | $151.39 | $151.39 | 1,544,200 | — | — |
| 2022-10-28 | $151.48 | $151.48 | 1,944,800 | — | — |
| 2022-10-27 | $148.58 | $148.58 | 2,169,000 | — | — |
| 2022-10-26 | $149.05 | $149.05 | 2,485,800 | — | — |
| 2022-10-25 | $151.32 | $151.32 | 5,082,600 | — | — |
| 2022-10-24 | $160.22 | $160.22 | 1,832,200 | — | — |
| 2022-10-21 | $158.34 | $158.34 | 2,034,400 | — | — |
| 2022-10-20 | $153.05 | $153.05 | 1,599,900 | — | — |
| 2022-10-19 | $153.72 | $153.72 | 1,164,600 | — | — |
| 2022-10-18 | $155.56 | $155.56 | 1,683,400 | — | — |
| 2022-10-17 | $154.07 | $154.07 | 2,288,000 | — | — |
| 2022-10-14 | $147.45 | $147.45 | 2,373,500 | — | — |
| 2022-10-13 | $150.55 | $150.55 | 4,676,600 | — | — |
| 2022-10-12 | $147.97 | $147.97 | 2,662,100 | — | — |
| 2022-10-11 | $148.04 | $148.04 | 4,034,100 | — | — |
| 2022-10-10 | $154.71 | $154.71 | 2,242,400 | — | — |
| 2022-10-07 | $158.90 | $158.90 | 2,415,700 | — | — |
| 2022-10-06 | $168.41 | $168.41 | 1,849,700 | — | — |
| 2022-10-05 | $169.70 | $169.70 | 2,585,500 | — | — |
| 2022-10-04 | $171.33 | $171.33 | 2,127,000 | — | — |
| 2022-10-03 | $170.28 | $170.28 | 1,797,500 | — | — |
| 2022-09-30 | $163.43 | $163.43 | 2,156,800 | — | — |
| 2022-09-29 | $164.69 | $164.69 | 1,584,900 | — | — |
| 2022-09-28 | $166.97 | $166.97 | 1,477,100 | — | — |
| 2022-09-27 | $163.13 | $163.13 | 1,539,200 | — | — |
| 2022-09-26 | $162.38 | $162.38 | 1,776,500 | — | — |
| 2022-09-23 | $160.97 | $160.97 | 1,669,300 | — | — |
| 2022-09-22 | $162.32 | $162.32 | 1,811,300 | — | — |
| 2022-09-21 | $166.04 | $166.04 | 2,100,000 | — | — |
| 2022-09-20 | $166.99 | $166.99 | 1,734,800 | — | — |
| 2022-09-19 | $167.19 | $167.19 | 1,555,800 | — | — |
| 2022-09-16 | $164.27 | $164.27 | 3,470,900 | — | — |
| 2022-09-15 | $163.05 | $163.05 | 2,164,200 | — | — |
| 2022-09-14 | $167.23 | $167.23 | 1,563,700 | — | — |
| 2022-09-13 | $166.92 | $166.92 | 1,947,100 | — | — |
| 2022-09-12 | $175.02 | $175.02 | 1,439,200 | — | — |
| 2022-09-09 | $174.68 | $174.68 | 1,292,500 | — | — |
| 2022-09-08 | $171.84 | $171.84 | 1,778,900 | — | — |
| 2022-09-07 | $170.89 | $170.89 | 1,394,000 | — | — |
| 2022-09-06 | $167.82 | $167.82 | 1,628,100 | — | — |
| 2022-09-02 | $168.17 | $168.17 | 1,416,300 | — | — |
| 2022-09-01 | $170.04 | $170.04 | 2,353,300 | — | — |
| 2022-08-31 | $173.77 | $173.77 | 2,072,200 | — | — |
| 2022-08-30 | $174.23 | $174.23 | 1,381,100 | — | — |
| 2022-08-29 | $174.83 | $174.83 | 1,326,200 | — | — |
| 2022-08-26 | $177.83 | $177.83 | 1,750,100 | — | — |
| 2022-08-25 | $184.80 | $184.80 | 1,163,800 | — | — |
| 2022-08-24 | $182.99 | $182.99 | 1,315,100 | — | — |
| 2022-08-23 | $183.25 | $183.25 | 1,012,800 | — | — |
| 2022-08-22 | $184.90 | $184.90 | 1,275,800 | — | — |
| 2022-08-19 | $188.04 | $188.04 | 1,329,700 | — | — |
| 2022-08-18 | $190.73 | $190.73 | 1,221,700 | — | — |
| 2022-08-17 | $191.00 | $191.00 | 1,341,500 | — | — |
| 2022-08-16 | $192.63 | $192.63 | 1,622,000 | — | — |
| 2022-08-15 | $193.09 | $193.09 | 1,659,300 | — | — |
| 2022-08-12 | $188.83 | $188.83 | 1,805,900 | — | — |
| 2022-08-11 | $186.35 | $186.35 | 1,677,000 | — | — |
| 2022-08-10 | $186.34 | $186.34 | 1,737,000 | — | — |
| 2022-08-09 | $184.61 | $184.61 | 1,458,800 | — | — |
| 2022-08-08 | $184.33 | $184.33 | 1,691,000 | — | — |
| 2022-08-05 | $186.55 | $186.55 | 1,422,800 | — | — |
| 2022-08-04 | $185.58 | $185.58 | 1,599,100 | — | — |
| 2022-08-03 | $181.95 | $181.95 | 3,271,000 | — | — |
| 2022-08-02 | $183.45 | $183.45 | 1,709,100 | — | — |
| 2022-08-01 | $185.04 | $185.04 | 1,812,000 | — | — |
| 2022-07-29 | $186.08 | $186.08 | 1,594,500 | — | — |
| 2022-07-28 | $183.62 | $183.62 | 2,115,800 | — | — |
| 2022-07-27 | $176.62 | $176.62 | 2,118,200 | — | — |
| 2022-07-26 | $170.75 | $170.75 | 2,713,100 | — | — |
| 2022-07-25 | $167.66 | $167.66 | 1,338,800 | — | — |
| 2022-07-22 | $167.71 | $167.71 | 1,804,300 | — | — |
| 2022-07-21 | $168.75 | $168.75 | 1,409,000 | — | — |
| 2022-07-20 | $164.02 | $164.02 | 1,453,200 | — | — |
| 2022-07-19 | $161.58 | $161.58 | 1,307,500 | — | — |
| 2022-07-18 | $155.06 | $155.06 | 1,043,800 | — | — |
| 2022-07-15 | $157.00 | $157.00 | 1,386,600 | — | — |
| 2022-07-14 | $154.02 | $154.02 | 1,281,400 | — | — |
| 2022-07-13 | $153.34 | $153.34 | 941,500 | — | — |
| 2022-07-12 | $154.22 | $154.22 | 1,430,800 | — | — |
| 2022-07-11 | $157.87 | $157.87 | 1,159,100 | — | — |
| 2022-07-08 | $160.42 | $160.42 | 1,051,100 | — | — |
| 2022-07-07 | $160.19 | $160.19 | 1,409,900 | — | — |
| 2022-07-06 | $156.04 | $156.04 | 1,675,800 | — | — |
| 2022-07-05 | $151.64 | $151.64 | 1,456,400 | — | — |
| 2022-07-01 | $149.64 | $149.64 | 1,509,300 | — | — |
| 2022-06-30 | $150.03 | $150.03 | 2,087,800 | — | — |
| 2022-06-29 | $150.92 | $150.92 | 1,141,600 | — | — |
| 2022-06-28 | $150.12 | $150.12 | 1,300,800 | — | — |
| 2022-06-27 | $154.45 | $154.45 | 1,193,700 | — | — |
| 2022-06-24 | $157.62 | $157.62 | 2,176,000 | — | — |
| 2022-06-23 | $151.06 | $151.06 | 1,840,800 | — | — |
| 2022-06-22 | $145.96 | $145.96 | 1,958,800 | — | — |
| 2022-06-21 | $148.14 | $148.14 | 2,022,200 | — | — |
| 2022-06-17 | $143.09 | $143.09 | 2,946,300 | — | — |
| 2022-06-16 | $141.08 | $141.08 | 1,611,200 | — | — |
| 2022-06-15 | $147.72 | $147.72 | 1,647,400 | — | — |
| 2022-06-14 | $143.39 | $143.39 | 1,048,900 | — | — |
| 2022-06-13 | $141.66 | $141.66 | 1,443,700 | — | — |
| 2022-06-10 | $149.11 | $149.11 | 1,195,000 | — | — |
| 2022-06-09 | $155.81 | $155.81 | 1,199,200 | — | — |
| 2022-06-08 | $159.93 | $159.93 | 1,489,200 | — | — |
| 2022-06-07 | $162.27 | $162.27 | 927,800 | — | — |
| 2022-06-06 | $160.29 | $160.29 | 1,092,100 | — | — |
| 2022-06-03 | $158.56 | $158.56 | 1,096,700 | — | — |
| 2022-06-02 | $161.41 | $161.41 | 1,451,800 | — | — |
| 2022-06-01 | $153.22 | $153.22 | 1,072,300 | — | — |
| 2022-05-31 | $153.73 | $153.73 | 2,655,400 | — | — |
| 2022-05-27 | $156.24 | $156.24 | 1,330,700 | — | — |
| 2022-05-26 | $148.67 | $148.67 | 1,214,200 | — | — |
| 2022-05-25 | $145.06 | $145.06 | 1,586,900 | — | — |
| 2022-05-24 | $144.00 | $144.00 | 1,492,000 | — | — |
| 2022-05-23 | $147.63 | $147.63 | 1,333,200 | — | — |
| 2022-05-20 | $146.60 | $146.60 | 2,917,600 | — | — |
| 2022-05-19 | $143.83 | $143.83 | 2,436,400 | — | — |
| 2022-05-18 | $136.30 | $136.30 | 1,376,800 | — | — |
| 2022-05-17 | $142.87 | $142.87 | 1,064,700 | — | — |
| 2022-05-16 | $139.38 | $139.38 | 1,297,800 | — | — |
| 2022-05-13 | $142.44 | $142.44 | 1,826,400 | — | — |
| 2022-05-12 | $135.82 | $135.82 | 1,604,700 | — | — |
| 2022-05-11 | $135.68 | $135.68 | 1,550,900 | — | — |
| 2022-05-10 | $141.17 | $141.17 | 1,705,100 | — | — |
| 2022-05-09 | $137.18 | $137.18 | 2,216,900 | — | — |
| 2022-05-06 | $146.37 | $146.37 | 1,539,400 | — | — |
| 2022-05-05 | $149.40 | $149.40 | 1,590,100 | — | — |
| 2022-05-04 | $158.34 | $158.34 | 1,542,500 | — | — |
| 2022-05-03 | $152.85 | $152.85 | 1,387,700 | — | — |
| 2022-05-02 | $150.49 | $150.49 | 2,016,400 | — | — |
| 2022-04-29 | $150.85 | $150.85 | 1,657,200 | — | — |
| 2022-04-28 | $159.01 | $159.01 | 1,757,900 | — | — |
| 2022-04-27 | $153.41 | $153.41 | 2,012,100 | — | — |
| 2022-04-26 | $151.54 | $151.54 | 3,901,400 | — | — |
| 2022-04-25 | $151.10 | $151.10 | 2,350,900 | — | — |
| 2022-04-22 | $148.07 | $148.07 | 1,350,200 | — | — |
| 2022-04-21 | $151.86 | $151.86 | 1,459,700 | — | — |
| 2022-04-20 | $157.13 | $157.13 | 1,834,400 | — | — |
| 2022-04-19 | $155.62 | $155.62 | 1,322,300 | — | — |
| 2022-04-18 | $150.61 | $150.61 | 1,123,600 | — | — |
| 2022-04-14 | $149.80 | $149.80 | 2,113,000 | — | — |
| 2022-04-13 | $155.79 | $155.79 | 1,773,300 | — | — |
| 2022-04-12 | $153.37 | $153.37 | 1,298,200 | — | — |
| 2022-04-11 | $153.74 | $153.74 | 1,441,300 | — | — |
| 2022-04-08 | $158.24 | $158.24 | 1,205,000 | — | — |
| 2022-04-07 | $163.13 | $163.13 | 1,952,100 | — | — |
| 2022-04-06 | $161.85 | $161.85 | 1,415,500 | — | — |
| 2022-04-05 | $163.45 | $163.45 | 1,156,700 | — | — |
| 2022-04-04 | $167.11 | $167.11 | 1,257,200 | — | — |
| 2022-04-01 | $165.63 | $165.63 | 1,455,900 | — | — |
| 2022-03-31 | $164.46 | $164.46 | 2,446,200 | — | — |
| 2022-03-30 | $163.31 | $163.31 | 983,700 | — | — |
| 2022-03-29 | $165.97 | $165.97 | 1,148,000 | — | — |
| 2022-03-28 | $162.47 | $162.47 | 1,102,300 | — | — |
| 2022-03-25 | $158.84 | $158.84 | 1,274,900 | — | — |
| 2022-03-24 | $162.12 | $162.12 | 1,494,200 | — | — |
| 2022-03-23 | $157.29 | $157.29 | 1,068,400 | — | — |
| 2022-03-22 | $160.20 | $160.20 | 1,129,100 | — | — |
| 2022-03-21 | $157.20 | $157.20 | 1,643,400 | — | — |
| 2022-03-18 | $158.87 | $158.87 | 2,533,700 | — | — |
| 2022-03-17 | $153.32 | $153.32 | 1,647,000 | — | — |
| 2022-03-16 | $150.51 | $150.51 | 3,056,200 | — | — |
| 2022-03-15 | $142.50 | $142.50 | 2,831,100 | — | — |
| 2022-03-14 | $139.16 | $139.16 | 2,264,800 | — | — |
| 2022-03-11 | $144.91 | $144.91 | 1,382,400 | — | — |
| 2022-03-10 | $149.46 | $149.46 | 1,603,200 | — | — |
| 2022-03-09 | $150.89 | $150.89 | 2,086,700 | — | — |
| 2022-03-08 | $145.80 | $145.80 | 2,369,400 | — | — |
| 2022-03-07 | $150.40 | $150.40 | 2,089,600 | — | — |
| 2022-03-04 | $154.69 | $154.69 | 2,208,700 | — | — |
| 2022-03-03 | $153.94 | $153.94 | 1,662,100 | — | — |
| 2022-03-02 | $157.46 | $157.46 | 2,368,500 | — | — |
| 2022-03-01 | $150.53 | $150.53 | 2,074,800 | — | — |
| 2022-02-28 | $151.43 | $151.43 | 1,835,300 | — | — |
| 2022-02-25 | $152.93 | $152.93 | 2,117,700 | — | — |
| 2022-02-24 | $149.04 | $149.04 | 3,715,200 | — | — |
| 2022-02-23 | $140.88 | $140.88 | 4,882,500 | — | — |
| 2022-02-22 | $135.21 | $135.21 | 2,791,100 | — | — |
| 2022-02-18 | $134.95 | $134.95 | 2,437,200 | — | — |
| 2022-02-17 | $138.22 | $138.22 | 1,343,200 | — | — |
| 2022-02-16 | $145.85 | $145.85 | 1,741,500 | — | — |
| 2022-02-15 | $146.07 | $146.07 | 1,631,900 | — | — |
| 2022-02-14 | $142.08 | $142.08 | 1,218,700 | — | — |
| 2022-02-11 | $142.50 | $142.50 | 1,548,300 | — | — |
| 2022-02-10 | $148.87 | $148.87 | 1,385,300 | — | — |
| 2022-02-09 | $154.40 | $154.40 | 1,194,000 | — | — |
| 2022-02-08 | $148.37 | $148.37 | 2,095,500 | — | — |
| 2022-02-07 | $146.72 | $146.72 | 1,111,600 | — | — |
| 2022-02-04 | $147.51 | $147.51 | 1,398,600 | — | — |
| 2022-02-03 | $146.42 | $146.42 | 1,763,300 | — | — |
| 2022-02-02 | $153.13 | $153.13 | 1,439,100 | — | — |
| 2022-02-01 | $151.61 | $151.61 | 1,557,100 | — | — |
| 2022-01-31 | $152.14 | $152.14 | 1,648,000 | — | — |
| 2022-01-28 | $145.42 | $145.42 | 1,578,100 | — | — |
| 2022-01-27 | $138.98 | $138.98 | 1,576,300 | — | — |
| 2022-01-26 | $141.49 | $141.49 | 2,266,400 | — | — |
| 2022-01-25 | $142.39 | $142.39 | 2,462,700 | — | — |
| 2022-01-24 | $151.66 | $151.66 | 2,494,500 | — | — |
| 2022-01-21 | $148.30 | $148.30 | 2,091,200 | — | — |
| 2022-01-20 | $150.31 | $150.31 | 1,356,200 | — | — |
| 2022-01-19 | $153.17 | $153.17 | 2,033,700 | — | — |
| 2022-01-18 | $153.53 | $153.53 | 2,284,300 | — | — |
| 2022-01-14 | $161.75 | $161.75 | 1,412,500 | — | — |
| 2022-01-13 | $163.16 | $163.16 | 1,455,600 | — | — |
| 2022-01-12 | $170.18 | $170.18 | 1,137,900 | — | — |
| 2022-01-11 | $169.23 | $169.23 | 1,240,700 | — | — |
| 2022-01-10 | $165.88 | $165.88 | 2,105,100 | — | — |
| 2022-01-07 | $166.02 | $166.02 | 1,590,200 | — | — |
| 2022-01-06 | $173.12 | $173.12 | 1,443,000 | — | — |
| 2022-01-05 | $172.62 | $172.62 | 1,733,300 | — | — |
| 2022-01-04 | $178.30 | $178.30 | 1,690,800 | — | — |
| 2022-01-03 | $183.16 | $183.16 | 1,104,200 | — | — |