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 | $133.70 | $296.12 | 204,300 | — | — |
| 2022-12-29 | $133.97 | $296.72 | 356,200 | — | — |
| 2022-12-28 | $132.10 | $292.57 | 260,900 | — | — |
| 2022-12-27 | $131.83 | $291.98 | 243,900 | — | — |
| 2022-12-23 | $131.74 | $291.78 | 209,300 | — | — |
| 2022-12-22 | $130.51 | $289.05 | 246,300 | — | — |
| 2022-12-21 | $130.30 | $288.59 | 298,000 | — | — |
| 2022-12-20 | $127.94 | $283.36 | 328,800 | — | — |
| 2022-12-19 | $126.71 | $280.64 | 498,600 | — | — |
| 2022-12-16 | $125.74 | $278.49 | 1,185,000 | — | — |
| 2022-12-15 | $128.22 | $283.98 | 491,900 | — | — |
| 2022-12-14 | $130.77 | $289.63 | 616,300 | — | — |
| 2022-12-13 | $130.54 | $289.12 | 632,100 | — | — |
| 2022-12-12 | $137.27 | $304.03 | 324,000 | — | — |
| 2022-12-09 | $136.90 | $303.21 | 304,400 | — | — |
| 2022-12-08 | $137.72 | $305.02 | 340,900 | — | — |
| 2022-12-07 | $137.37 | $304.25 | 386,700 | — | — |
| 2022-12-06 | $138.30 | $306.31 | 585,300 | — | — |
| 2022-12-05 | $137.93 | $305.49 | 475,000 | — | — |
| 2022-12-02 | $141.45 | $313.28 | 690,700 | — | — |
| 2022-12-01 | $141.13 | $312.57 | 394,400 | — | — |
| 2022-11-30 | $145.07 | $321.30 | 706,900 | — | — |
| 2022-11-29 | $145.36 | $321.94 | 395,600 | — | — |
| 2022-11-28 | $146.30 | $322.10 | 248,300 | — | — |
| 2022-11-25 | $147.95 | $325.73 | 145,700 | — | — |
| 2022-11-23 | $146.06 | $321.57 | 210,400 | — | — |
| 2022-11-22 | $148.01 | $325.86 | 221,200 | — | — |
| 2022-11-21 | $145.75 | $320.89 | 241,900 | — | — |
| 2022-11-18 | $145.11 | $319.48 | 220,600 | — | — |
| 2022-11-17 | $143.98 | $316.99 | 375,300 | — | — |
| 2022-11-16 | $144.70 | $318.58 | 227,500 | — | — |
| 2022-11-15 | $145.72 | $320.82 | 304,700 | — | — |
| 2022-11-14 | $145.48 | $320.29 | 387,600 | — | — |
| 2022-11-11 | $145.71 | $320.80 | 811,100 | — | — |
| 2022-11-10 | $155.11 | $341.49 | 617,400 | — | — |
| 2022-11-09 | $155.91 | $343.26 | 179,200 | — | — |
| 2022-11-08 | $158.60 | $349.18 | 236,100 | — | — |
| 2022-11-07 | $158.30 | $348.52 | 251,100 | — | — |
| 2022-11-04 | $156.61 | $344.80 | 208,700 | — | — |
| 2022-11-03 | $154.75 | $340.70 | 295,300 | — | — |
| 2022-11-02 | $155.70 | $342.79 | 381,200 | — | — |
| 2022-11-01 | $156.53 | $344.62 | 340,400 | — | — |
| 2022-10-31 | $155.05 | $341.36 | 919,000 | — | — |
| 2022-10-28 | $155.21 | $341.71 | 570,800 | — | — |
| 2022-10-27 | $148.16 | $326.19 | 677,700 | — | — |
| 2022-10-26 | $141.92 | $312.46 | 611,200 | — | — |
| 2022-10-25 | $143.06 | $314.96 | 470,100 | — | — |
| 2022-10-24 | $141.35 | $311.20 | 537,700 | — | — |
| 2022-10-21 | $142.08 | $312.81 | 381,400 | — | — |
| 2022-10-20 | $140.71 | $309.79 | 442,900 | — | — |
| 2022-10-19 | $145.07 | $319.39 | 340,100 | — | — |
| 2022-10-18 | $148.49 | $326.92 | 357,900 | — | — |
| 2022-10-17 | $146.33 | $322.16 | 303,900 | — | — |
| 2022-10-14 | $144.46 | $318.05 | 364,700 | — | — |
| 2022-10-13 | $144.78 | $318.75 | 352,200 | — | — |
| 2022-10-12 | $138.07 | $303.98 | 233,700 | — | — |
| 2022-10-11 | $138.25 | $304.38 | 351,800 | — | — |
| 2022-10-10 | $138.62 | $305.19 | 265,700 | — | — |
| 2022-10-07 | $138.47 | $304.86 | 294,200 | — | — |
| 2022-10-06 | $139.81 | $307.81 | 184,500 | — | — |
| 2022-10-05 | $140.58 | $309.50 | 245,900 | — | — |
| 2022-10-04 | $140.85 | $310.10 | 522,800 | — | — |
| 2022-10-03 | $135.53 | $298.39 | 537,300 | — | — |
| 2022-09-30 | $132.22 | $291.10 | 542,100 | — | — |
| 2022-09-29 | $133.72 | $294.40 | 357,000 | — | — |
| 2022-09-28 | $134.81 | $296.80 | 404,200 | — | — |
| 2022-09-27 | $133.17 | $293.19 | 420,000 | — | — |
| 2022-09-26 | $135.47 | $298.25 | 427,900 | — | — |
| 2022-09-23 | $136.20 | $299.86 | 476,300 | — | — |
| 2022-09-22 | $138.54 | $305.01 | 426,800 | — | — |
| 2022-09-21 | $140.00 | $308.23 | 349,200 | — | — |
| 2022-09-20 | $140.38 | $309.06 | 226,100 | — | — |
| 2022-09-19 | $141.22 | $310.91 | 297,300 | — | — |
| 2022-09-16 | $138.25 | $304.38 | 1,780,000 | — | — |
| 2022-09-15 | $141.65 | $311.86 | 494,200 | — | — |
| 2022-09-14 | $141.31 | $311.11 | 493,000 | — | — |
| 2022-09-13 | $138.60 | $305.15 | 344,700 | — | — |
| 2022-09-12 | $142.16 | $312.98 | 310,600 | — | — |
| 2022-09-09 | $141.22 | $310.91 | 462,600 | — | — |
| 2022-09-08 | $140.71 | $309.79 | 534,200 | — | — |
| 2022-09-07 | $136.68 | $300.92 | 559,600 | — | — |
| 2022-09-06 | $132.87 | $292.53 | 907,600 | — | — |
| 2022-09-02 | $131.25 | $288.96 | 399,000 | — | — |
| 2022-09-01 | $131.27 | $289.01 | 371,500 | — | — |
| 2022-08-31 | $129.96 | $286.12 | 324,800 | — | — |
| 2022-08-30 | $130.63 | $287.60 | 308,700 | — | — |
| 2022-08-29 | $130.81 | $286.08 | 213,100 | — | — |
| 2022-08-26 | $131.48 | $287.54 | 288,000 | — | — |
| 2022-08-25 | $134.41 | $293.95 | 545,700 | — | — |
| 2022-08-24 | $134.30 | $293.71 | 171,900 | — | — |
| 2022-08-23 | $135.06 | $295.37 | 186,400 | — | — |
| 2022-08-22 | $135.67 | $296.71 | 187,200 | — | — |
| 2022-08-19 | $138.12 | $302.07 | 216,600 | — | — |
| 2022-08-18 | $139.43 | $304.93 | 133,900 | — | — |
| 2022-08-17 | $139.07 | $304.14 | 183,000 | — | — |
| 2022-08-16 | $139.98 | $306.13 | 205,800 | — | — |
| 2022-08-15 | $138.09 | $302.00 | 211,800 | — | — |
| 2022-08-12 | $136.49 | $298.50 | 157,600 | — | — |
| 2022-08-11 | $134.31 | $293.73 | 251,700 | — | — |
| 2022-08-10 | $133.43 | $291.81 | 286,800 | — | — |
| 2022-08-09 | $132.06 | $288.81 | 222,500 | — | — |
| 2022-08-08 | $131.26 | $287.06 | 219,900 | — | — |
| 2022-08-05 | $131.57 | $287.74 | 359,700 | — | — |
| 2022-08-04 | $127.75 | $279.39 | 374,000 | — | — |
| 2022-08-03 | $131.05 | $286.60 | 198,900 | — | — |
| 2022-08-02 | $129.63 | $283.50 | 332,500 | — | — |
| 2022-08-01 | $131.04 | $286.58 | 365,400 | — | — |
| 2022-07-29 | $130.40 | $285.18 | 639,200 | — | — |
| 2022-07-28 | $128.55 | $281.14 | 389,700 | — | — |
| 2022-07-27 | $129.00 | $282.12 | 374,200 | — | — |
| 2022-07-26 | $127.60 | $279.06 | 367,800 | — | — |
| 2022-07-25 | $127.21 | $278.21 | 286,800 | — | — |
| 2022-07-22 | $124.19 | $271.60 | 172,300 | — | — |
| 2022-07-21 | $124.82 | $272.98 | 190,300 | — | — |
| 2022-07-20 | $123.97 | $271.12 | 206,900 | — | — |
| 2022-07-19 | $122.88 | $268.74 | 239,400 | — | — |
| 2022-07-18 | $119.81 | $262.02 | 210,000 | — | — |
| 2022-07-15 | $119.70 | $261.78 | 324,600 | — | — |
| 2022-07-14 | $116.18 | $254.08 | 412,500 | — | — |
| 2022-07-13 | $117.25 | $256.42 | 294,000 | — | — |
| 2022-07-12 | $117.16 | $256.23 | 239,300 | — | — |
| 2022-07-11 | $116.53 | $254.85 | 216,900 | — | — |
| 2022-07-08 | $118.18 | $258.46 | 123,200 | — | — |
| 2022-07-07 | $118.28 | $258.68 | 214,700 | — | — |
| 2022-07-06 | $116.74 | $255.31 | 198,900 | — | — |
| 2022-07-05 | $117.90 | $257.85 | 224,200 | — | — |
| 2022-07-01 | $118.23 | $258.57 | 251,200 | — | — |
| 2022-06-30 | $116.45 | $254.67 | 335,300 | — | — |
| 2022-06-29 | $117.59 | $257.17 | 329,100 | — | — |
| 2022-06-28 | $118.05 | $258.17 | 297,400 | — | — |
| 2022-06-27 | $118.81 | $259.84 | 310,400 | — | — |
| 2022-06-24 | $118.44 | $259.03 | 725,600 | — | — |
| 2022-06-23 | $114.40 | $250.19 | 499,000 | — | — |
| 2022-06-22 | $118.48 | $259.11 | 257,000 | — | — |
| 2022-06-21 | $118.23 | $258.57 | 299,800 | — | — |
| 2022-06-17 | $117.41 | $256.77 | 556,300 | — | — |
| 2022-06-16 | $117.03 | $255.94 | 551,400 | — | — |
| 2022-06-15 | $119.31 | $260.93 | 745,000 | — | — |
| 2022-06-14 | $115.73 | $253.10 | 415,100 | — | — |
| 2022-06-13 | $114.18 | $249.71 | 452,000 | — | — |
| 2022-06-10 | $116.74 | $255.31 | 477,200 | — | — |
| 2022-06-09 | $120.90 | $264.41 | 348,300 | — | — |
| 2022-06-08 | $125.38 | $274.20 | 221,600 | — | — |
| 2022-06-07 | $127.82 | $279.54 | 316,200 | — | — |
| 2022-06-06 | $126.48 | $276.61 | 183,800 | — | — |
| 2022-06-03 | $125.83 | $275.19 | 270,600 | — | — |
| 2022-06-02 | $128.90 | $281.90 | 421,400 | — | — |
| 2022-06-01 | $124.45 | $272.17 | 287,000 | — | — |
| 2022-05-31 | $124.98 | $273.33 | 407,200 | — | — |
| 2022-05-27 | $125.53 | $274.53 | 533,100 | — | — |
| 2022-05-26 | $124.29 | $270.18 | 363,400 | — | — |
| 2022-05-25 | $121.63 | $264.40 | 280,500 | — | — |
| 2022-05-24 | $119.30 | $259.33 | 263,500 | — | — |
| 2022-05-23 | $120.62 | $262.20 | 259,200 | — | — |
| 2022-05-20 | $117.37 | $255.14 | 419,800 | — | — |
| 2022-05-19 | $118.34 | $257.25 | 523,200 | — | — |
| 2022-05-18 | $121.02 | $263.07 | 358,000 | — | — |
| 2022-05-17 | $125.86 | $273.59 | 266,700 | — | — |
| 2022-05-16 | $122.18 | $265.59 | 317,800 | — | — |
| 2022-05-13 | $124.73 | $271.14 | 299,400 | — | — |
| 2022-05-12 | $123.13 | $267.66 | 331,600 | — | — |
| 2022-05-11 | $123.17 | $267.75 | 335,500 | — | — |
| 2022-05-10 | $125.23 | $272.22 | 388,000 | — | — |
| 2022-05-09 | $126.93 | $275.92 | 380,100 | — | — |
| 2022-05-06 | $131.46 | $285.77 | 476,700 | — | — |
| 2022-05-05 | $130.75 | $284.22 | 421,400 | — | — |
| 2022-05-04 | $136.60 | $296.94 | 389,600 | — | — |
| 2022-05-03 | $133.07 | $289.27 | 445,600 | — | — |
| 2022-05-02 | $131.86 | $286.64 | 428,300 | — | — |
| 2022-04-29 | $132.29 | $287.57 | 929,200 | — | — |
| 2022-04-28 | $137.32 | $298.50 | 650,700 | — | — |
| 2022-04-27 | $133.67 | $290.57 | 415,000 | — | — |
| 2022-04-26 | $132.45 | $287.92 | 447,000 | — | — |
| 2022-04-25 | $137.66 | $299.24 | 381,200 | — | — |
| 2022-04-22 | $138.21 | $300.44 | 398,400 | — | — |
| 2022-04-21 | $142.06 | $308.81 | 481,600 | — | — |
| 2022-04-20 | $145.42 | $316.11 | 263,100 | — | — |
| 2022-04-19 | $143.29 | $311.48 | 241,600 | — | — |
| 2022-04-18 | $140.48 | $305.37 | 205,900 | — | — |
| 2022-04-14 | $139.54 | $303.33 | 260,700 | — | — |
| 2022-04-13 | $140.33 | $305.05 | 264,100 | — | — |
| 2022-04-12 | $137.81 | $299.57 | 333,400 | — | — |
| 2022-04-11 | $140.19 | $304.74 | 438,000 | — | — |
| 2022-04-08 | $139.99 | $304.31 | 366,800 | — | — |
| 2022-04-07 | $139.25 | $302.70 | 544,800 | — | — |
| 2022-04-06 | $138.63 | $301.35 | 518,300 | — | — |
| 2022-04-05 | $136.56 | $296.85 | 253,000 | — | — |
| 2022-04-04 | $137.90 | $299.77 | 437,000 | — | — |
| 2022-04-01 | $139.51 | $303.27 | 549,100 | — | — |
| 2022-03-31 | $138.41 | $300.87 | 288,600 | — | — |
| 2022-03-30 | $141.66 | $307.94 | 503,800 | — | — |
| 2022-03-29 | $145.88 | $317.11 | 458,700 | — | — |
| 2022-03-28 | $144.38 | $313.85 | 615,200 | — | — |
| 2022-03-25 | $145.82 | $316.98 | 340,200 | — | — |
| 2022-03-24 | $141.48 | $307.55 | 220,800 | — | — |
| 2022-03-23 | $140.18 | $304.72 | 242,900 | — | — |
| 2022-03-22 | $144.22 | $313.50 | 416,800 | — | — |
| 2022-03-21 | $140.89 | $306.27 | 282,300 | — | — |
| 2022-03-18 | $140.61 | $305.66 | 719,700 | — | — |
| 2022-03-17 | $139.93 | $304.18 | 274,500 | — | — |
| 2022-03-16 | $142.01 | $308.70 | 386,600 | — | — |
| 2022-03-15 | $138.90 | $301.94 | 282,100 | — | — |
| 2022-03-14 | $138.45 | $300.96 | 289,600 | — | — |
| 2022-03-11 | $137.99 | $299.96 | 435,900 | — | — |
| 2022-03-10 | $137.89 | $299.74 | 324,500 | — | — |
| 2022-03-09 | $138.17 | $300.35 | 266,000 | — | — |
| 2022-03-08 | $133.54 | $290.29 | 617,300 | — | — |
| 2022-03-07 | $133.16 | $289.46 | 648,400 | — | — |
| 2022-03-04 | $135.29 | $294.09 | 433,000 | — | — |
| 2022-03-03 | $139.83 | $303.96 | 321,400 | — | — |
| 2022-03-02 | $142.05 | $308.79 | 396,400 | — | — |
| 2022-03-01 | $134.16 | $291.64 | 422,100 | — | — |
| 2022-02-28 | $140.73 | $305.92 | 404,100 | — | — |
| 2022-02-25 | $140.14 | $304.63 | 317,300 | — | — |
| 2022-02-24 | $134.94 | $291.70 | 451,300 | — | — |
| 2022-02-23 | $137.89 | $298.08 | 311,200 | — | — |
| 2022-02-22 | $140.49 | $303.70 | 298,500 | — | — |
| 2022-02-18 | $141.70 | $306.31 | 257,700 | — | — |
| 2022-02-17 | $141.67 | $306.25 | 324,500 | — | — |
| 2022-02-16 | $145.68 | $314.92 | 313,200 | — | — |
| 2022-02-15 | $145.89 | $315.37 | 334,900 | — | — |
| 2022-02-14 | $142.56 | $308.17 | 518,700 | — | — |
| 2022-02-11 | $145.38 | $314.27 | 520,800 | — | — |
| 2022-02-10 | $144.77 | $312.95 | 400,300 | — | — |
| 2022-02-09 | $144.68 | $312.76 | 378,100 | — | — |
| 2022-02-08 | $145.71 | $314.98 | 544,300 | — | — |
| 2022-02-07 | $142.35 | $307.72 | 362,500 | — | — |
| 2022-02-04 | $141.51 | $305.90 | 482,300 | — | — |
| 2022-02-03 | $138.99 | $300.46 | 502,700 | — | — |
| 2022-02-02 | $140.97 | $304.74 | 390,200 | — | — |
| 2022-02-01 | $142.19 | $307.37 | 549,000 | — | — |
| 2022-01-31 | $141.01 | $304.82 | 676,100 | — | — |
| 2022-01-28 | $140.32 | $303.33 | 658,700 | — | — |
| 2022-01-27 | $135.80 | $293.56 | 965,600 | — | — |
| 2022-01-26 | $130.59 | $282.30 | 484,600 | — | — |
| 2022-01-25 | $130.95 | $283.08 | 577,500 | — | — |
| 2022-01-24 | $131.50 | $284.26 | 594,900 | — | — |
| 2022-01-21 | $131.72 | $284.74 | 505,100 | — | — |
| 2022-01-20 | $132.91 | $287.31 | 291,800 | — | — |
| 2022-01-19 | $135.84 | $293.65 | 462,300 | — | — |
| 2022-01-18 | $140.71 | $304.17 | 458,600 | — | — |
| 2022-01-14 | $143.06 | $309.25 | 396,100 | — | — |
| 2022-01-13 | $142.88 | $308.86 | 333,400 | — | — |
| 2022-01-12 | $141.37 | $305.60 | 528,100 | — | — |
| 2022-01-11 | $140.18 | $303.03 | 447,800 | — | — |
| 2022-01-10 | $137.25 | $296.69 | 541,700 | — | — |
| 2022-01-07 | $135.57 | $293.06 | 220,500 | — | — |
| 2022-01-06 | $133.80 | $289.24 | 303,500 | — | — |
| 2022-01-05 | $129.23 | $279.36 | 280,100 | — | — |
| 2022-01-04 | $130.67 | $282.47 | 304,600 | — | — |
| 2022-01-03 | $128.94 | $278.73 | 215,200 | — | — |