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 | $166.99 | $509.96 | 94,800 | — | — |
| 2022-12-29 | $166.39 | $508.13 | 94,800 | — | — |
| 2022-12-28 | $164.25 | $501.59 | 91,900 | — | — |
| 2022-12-27 | $166.16 | $507.43 | 100,200 | — | — |
| 2022-12-23 | $165.00 | $503.89 | 123,900 | — | — |
| 2022-12-22 | $163.20 | $498.39 | 174,800 | — | — |
| 2022-12-21 | $167.58 | $511.76 | 220,000 | — | — |
| 2022-12-20 | $165.84 | $506.45 | 183,700 | — | — |
| 2022-12-19 | $165.51 | $505.44 | 195,900 | — | — |
| 2022-12-16 | $165.35 | $504.95 | 668,900 | — | — |
| 2022-12-15 | $165.67 | $505.93 | 121,000 | — | — |
| 2022-12-14 | $169.62 | $517.99 | 155,300 | — | — |
| 2022-12-13 | $169.98 | $519.09 | 215,000 | — | — |
| 2022-12-12 | $169.71 | $518.27 | 176,600 | — | — |
| 2022-12-09 | $169.75 | $518.39 | 91,100 | — | — |
| 2022-12-08 | $171.79 | $524.62 | 166,500 | — | — |
| 2022-12-07 | $172.49 | $526.76 | 181,600 | — | — |
| 2022-12-06 | $174.73 | $533.60 | 259,000 | — | — |
| 2022-12-05 | $176.84 | $540.04 | 113,200 | — | — |
| 2022-12-02 | $180.35 | $550.76 | 261,300 | — | — |
| 2022-12-01 | $178.49 | $545.08 | 359,400 | — | — |
| 2022-11-30 | $176.65 | $539.46 | 254,500 | — | — |
| 2022-11-29 | $175.45 | $535.80 | 180,900 | — | — |
| 2022-11-28 | $177.69 | $542.64 | 161,900 | — | — |
| 2022-11-25 | $179.33 | $547.65 | 31,400 | — | — |
| 2022-11-23 | $178.05 | $543.74 | 75,800 | — | — |
| 2022-11-22 | $177.82 | $543.04 | 120,400 | — | — |
| 2022-11-21 | $175.40 | $535.06 | 153,100 | — | — |
| 2022-11-18 | $175.41 | $535.10 | 132,500 | — | — |
| 2022-11-17 | $175.01 | $533.88 | 144,900 | — | — |
| 2022-11-16 | $174.42 | $532.08 | 98,600 | — | — |
| 2022-11-15 | $175.15 | $534.30 | 314,300 | — | — |
| 2022-11-14 | $169.64 | $517.49 | 232,700 | — | — |
| 2022-11-11 | $167.15 | $509.90 | 359,200 | — | — |
| 2022-11-10 | $173.39 | $528.93 | 274,700 | — | — |
| 2022-11-09 | $175.15 | $534.30 | 123,300 | — | — |
| 2022-11-08 | $175.55 | $535.52 | 147,600 | — | — |
| 2022-11-07 | $173.92 | $530.55 | 247,100 | — | — |
| 2022-11-04 | $171.80 | $524.08 | 294,600 | — | — |
| 2022-11-03 | $167.30 | $510.36 | 317,400 | — | — |
| 2022-11-02 | $164.95 | $503.19 | 187,900 | — | — |
| 2022-11-01 | $167.78 | $511.82 | 131,500 | — | — |
| 2022-10-31 | $167.83 | $511.97 | 305,400 | — | — |
| 2022-10-28 | $169.14 | $515.97 | 237,500 | — | — |
| 2022-10-27 | $165.73 | $505.57 | 304,000 | — | — |
| 2022-10-26 | $164.95 | $503.19 | 275,400 | — | — |
| 2022-10-25 | $168.39 | $513.68 | 245,900 | — | — |
| 2022-10-24 | $165.80 | $505.78 | 236,700 | — | — |
| 2022-10-21 | $164.63 | $502.21 | 159,900 | — | — |
| 2022-10-20 | $160.68 | $490.16 | 210,600 | — | — |
| 2022-10-19 | $161.64 | $493.09 | 169,800 | — | — |
| 2022-10-18 | $160.48 | $489.55 | 185,300 | — | — |
| 2022-10-17 | $156.17 | $476.40 | 259,500 | — | — |
| 2022-10-14 | $148.26 | $452.27 | 176,700 | — | — |
| 2022-10-13 | $151.90 | $463.38 | 237,800 | — | — |
| 2022-10-12 | $148.62 | $453.37 | 227,900 | — | — |
| 2022-10-11 | $149.74 | $456.79 | 221,600 | — | — |
| 2022-10-10 | $148.43 | $452.79 | 145,800 | — | — |
| 2022-10-07 | $147.65 | $450.41 | 110,800 | — | — |
| 2022-10-06 | $148.59 | $453.28 | 150,200 | — | — |
| 2022-10-05 | $149.01 | $454.56 | 158,400 | — | — |
| 2022-10-04 | $150.47 | $459.01 | 280,500 | — | — |
| 2022-10-03 | $142.69 | $435.28 | 226,800 | — | — |
| 2022-09-30 | $139.16 | $424.51 | 285,500 | — | — |
| 2022-09-29 | $140.11 | $427.41 | 180,300 | — | — |
| 2022-09-28 | $141.06 | $429.73 | 181,600 | — | — |
| 2022-09-27 | $137.04 | $417.48 | 135,900 | — | — |
| 2022-09-26 | $137.80 | $419.80 | 188,100 | — | — |
| 2022-09-23 | $138.70 | $422.54 | 210,900 | — | — |
| 2022-09-22 | $143.78 | $438.02 | 197,600 | — | — |
| 2022-09-21 | $142.98 | $435.58 | 154,700 | — | — |
| 2022-09-20 | $145.11 | $442.07 | 201,100 | — | — |
| 2022-09-19 | $146.07 | $444.99 | 144,000 | — | — |
| 2022-09-16 | $145.00 | $441.73 | 422,200 | — | — |
| 2022-09-15 | $147.03 | $447.92 | 110,600 | — | — |
| 2022-09-14 | $149.16 | $454.41 | 186,400 | — | — |
| 2022-09-13 | $146.56 | $446.49 | 326,400 | — | — |
| 2022-09-12 | $153.41 | $467.35 | 239,300 | — | — |
| 2022-09-09 | $151.64 | $461.96 | 179,200 | — | — |
| 2022-09-08 | $148.31 | $451.82 | 206,700 | — | — |
| 2022-09-07 | $148.62 | $452.76 | 224,700 | — | — |
| 2022-09-06 | $144.20 | $439.30 | 257,300 | — | — |
| 2022-09-02 | $141.69 | $431.65 | 175,400 | — | — |
| 2022-09-01 | $144.69 | $440.79 | 227,100 | — | — |
| 2022-08-31 | $147.19 | $448.40 | 237,400 | — | — |
| 2022-08-30 | $148.78 | $453.25 | 287,500 | — | — |
| 2022-08-29 | $148.86 | $453.49 | 140,200 | — | — |
| 2022-08-26 | $148.14 | $451.30 | 131,000 | — | — |
| 2022-08-25 | $153.06 | $466.29 | 104,000 | — | — |
| 2022-08-24 | $150.94 | $459.83 | 303,100 | — | — |
| 2022-08-23 | $146.03 | $444.87 | 92,800 | — | — |
| 2022-08-22 | $145.49 | $443.23 | 70,300 | — | — |
| 2022-08-19 | $149.34 | $454.95 | 110,300 | — | — |
| 2022-08-18 | $150.38 | $458.12 | 98,000 | — | — |
| 2022-08-17 | $149.61 | $455.78 | 158,500 | — | — |
| 2022-08-16 | $149.06 | $454.10 | 74,400 | — | — |
| 2022-08-15 | $148.76 | $453.19 | 109,200 | — | — |
| 2022-08-12 | $147.46 | $449.23 | 69,200 | — | — |
| 2022-08-11 | $144.18 | $439.23 | 103,300 | — | — |
| 2022-08-10 | $144.04 | $438.81 | 156,600 | — | — |
| 2022-08-09 | $143.17 | $436.16 | 150,700 | — | — |
| 2022-08-08 | $144.95 | $441.58 | 284,300 | — | — |
| 2022-08-05 | $144.50 | $440.21 | 222,000 | — | — |
| 2022-08-04 | $146.03 | $444.87 | 257,000 | — | — |
| 2022-08-03 | $141.97 | $432.50 | 178,900 | — | — |
| 2022-08-02 | $141.32 | $430.52 | 134,500 | — | — |
| 2022-08-01 | $142.63 | $434.51 | 164,700 | — | — |
| 2022-07-29 | $143.44 | $436.98 | 132,200 | — | — |
| 2022-07-28 | $141.55 | $431.22 | 82,400 | — | — |
| 2022-07-27 | $138.58 | $422.17 | 104,700 | — | — |
| 2022-07-26 | $137.74 | $419.62 | 97,400 | — | — |
| 2022-07-25 | $137.38 | $418.52 | 117,900 | — | — |
| 2022-07-22 | $136.72 | $416.51 | 81,900 | — | — |
| 2022-07-21 | $136.70 | $416.45 | 79,300 | — | — |
| 2022-07-20 | $136.13 | $414.71 | 138,800 | — | — |
| 2022-07-19 | $134.58 | $409.99 | 124,100 | — | — |
| 2022-07-18 | $128.85 | $392.53 | 159,800 | — | — |
| 2022-07-15 | $128.83 | $392.47 | 130,500 | — | — |
| 2022-07-14 | $128.12 | $390.31 | 195,100 | — | — |
| 2022-07-13 | $127.97 | $389.85 | 142,900 | — | — |
| 2022-07-12 | $130.90 | $398.78 | 106,800 | — | — |
| 2022-07-11 | $131.00 | $399.08 | 186,900 | — | — |
| 2022-07-08 | $131.11 | $399.42 | 83,700 | — | — |
| 2022-07-07 | $131.34 | $400.12 | 172,300 | — | — |
| 2022-07-06 | $131.01 | $399.11 | 187,200 | — | — |
| 2022-07-05 | $129.57 | $394.73 | 195,200 | — | — |
| 2022-07-01 | $133.51 | $406.73 | 94,100 | — | — |
| 2022-06-30 | $132.06 | $402.31 | 114,200 | — | — |
| 2022-06-29 | $130.09 | $396.31 | 104,500 | — | — |
| 2022-06-28 | $131.15 | $399.54 | 112,800 | — | — |
| 2022-06-27 | $132.04 | $402.25 | 197,700 | — | — |
| 2022-06-24 | $131.20 | $399.69 | 367,800 | — | — |
| 2022-06-23 | $128.33 | $390.95 | 140,300 | — | — |
| 2022-06-22 | $130.76 | $398.35 | 263,200 | — | — |
| 2022-06-21 | $131.47 | $400.51 | 303,800 | — | — |
| 2022-06-17 | $125.45 | $382.17 | 640,100 | — | — |
| 2022-06-16 | $125.82 | $383.30 | 339,400 | — | — |
| 2022-06-15 | $132.85 | $404.14 | 473,600 | — | — |
| 2022-06-14 | $133.86 | $407.21 | 292,600 | — | — |
| 2022-06-13 | $132.61 | $403.41 | 161,000 | — | — |
| 2022-06-10 | $137.78 | $419.14 | 131,900 | — | — |
| 2022-06-09 | $142.57 | $433.71 | 133,200 | — | — |
| 2022-06-08 | $144.60 | $439.88 | 139,400 | — | — |
| 2022-06-07 | $147.68 | $449.25 | 191,900 | — | — |
| 2022-06-06 | $143.68 | $437.09 | 131,700 | — | — |
| 2022-06-03 | $142.88 | $434.65 | 354,100 | — | — |
| 2022-06-02 | $144.72 | $440.25 | 192,600 | — | — |
| 2022-06-01 | $142.22 | $432.64 | 215,100 | — | — |
| 2022-05-31 | $141.98 | $431.91 | 374,100 | — | — |
| 2022-05-27 | $144.49 | $439.55 | 181,500 | — | — |
| 2022-05-26 | $143.43 | $436.32 | 159,400 | — | — |
| 2022-05-25 | $143.55 | $436.69 | 218,900 | — | — |
| 2022-05-24 | $143.88 | $437.69 | 260,800 | — | — |
| 2022-05-23 | $140.58 | $427.65 | 122,400 | — | — |
| 2022-05-20 | $140.34 | $426.92 | 562,000 | — | — |
| 2022-05-19 | $139.94 | $425.71 | 270,700 | — | — |
| 2022-05-18 | $142.12 | $432.34 | 292,500 | — | — |
| 2022-05-17 | $143.10 | $435.32 | 168,500 | — | — |
| 2022-05-16 | $137.55 | $418.44 | 126,700 | — | — |
| 2022-05-13 | $137.37 | $417.89 | 171,200 | — | — |
| 2022-05-12 | $137.87 | $419.41 | 253,300 | — | — |
| 2022-05-11 | $139.27 | $423.67 | 422,000 | — | — |
| 2022-05-10 | $137.05 | $416.92 | 296,700 | — | — |
| 2022-05-09 | $137.25 | $417.52 | 402,900 | — | — |
| 2022-05-06 | $141.51 | $430.48 | 417,300 | — | — |
| 2022-05-05 | $137.50 | $418.29 | 385,500 | — | — |
| 2022-05-04 | $147.07 | $447.40 | 154,400 | — | — |
| 2022-05-03 | $143.93 | $437.85 | 156,600 | — | — |
| 2022-05-02 | $142.47 | $433.40 | 157,200 | — | — |
| 2022-04-29 | $142.91 | $434.74 | 144,500 | — | — |
| 2022-04-28 | $148.84 | $452.78 | 310,100 | — | — |
| 2022-04-27 | $146.34 | $445.18 | 228,900 | — | — |
| 2022-04-26 | $146.35 | $445.21 | 190,800 | — | — |
| 2022-04-25 | $149.46 | $454.67 | 174,500 | — | — |
| 2022-04-22 | $154.11 | $468.81 | 196,100 | — | — |
| 2022-04-21 | $155.47 | $472.95 | 209,200 | — | — |
| 2022-04-20 | $157.99 | $480.62 | 227,100 | — | — |
| 2022-04-19 | $154.23 | $469.18 | 171,600 | — | — |
| 2022-04-18 | $151.63 | $461.27 | 132,100 | — | — |
| 2022-04-14 | $151.32 | $460.33 | 175,200 | — | — |
| 2022-04-13 | $150.14 | $456.74 | 187,700 | — | — |
| 2022-04-12 | $147.16 | $447.67 | 142,600 | — | — |
| 2022-04-11 | $146.01 | $444.17 | 150,400 | — | — |
| 2022-04-08 | $145.94 | $443.96 | 163,300 | — | — |
| 2022-04-07 | $148.52 | $451.81 | 147,900 | — | — |
| 2022-04-06 | $147.02 | $447.25 | 191,100 | — | — |
| 2022-04-05 | $150.86 | $458.93 | 269,500 | — | — |
| 2022-04-04 | $152.19 | $462.97 | 202,200 | — | — |
| 2022-04-01 | $153.50 | $466.96 | 232,800 | — | — |
| 2022-03-31 | $150.16 | $456.80 | 170,000 | — | — |
| 2022-03-30 | $151.59 | $461.15 | 278,300 | — | — |
| 2022-03-29 | $153.38 | $466.05 | 214,700 | — | — |
| 2022-03-28 | $153.19 | $465.47 | 100,800 | — | — |
| 2022-03-25 | $156.19 | $474.58 | 228,700 | — | — |
| 2022-03-24 | $155.25 | $471.73 | 118,200 | — | — |
| 2022-03-23 | $153.49 | $466.38 | 160,600 | — | — |
| 2022-03-22 | $154.12 | $468.29 | 272,500 | — | — |
| 2022-03-21 | $155.24 | $471.70 | 437,200 | — | — |
| 2022-03-18 | $154.38 | $469.08 | 683,400 | — | — |
| 2022-03-17 | $148.83 | $452.22 | 286,400 | — | — |
| 2022-03-16 | $146.63 | $445.54 | 293,700 | — | — |
| 2022-03-15 | $149.24 | $453.47 | 385,200 | — | — |
| 2022-03-14 | $144.85 | $440.13 | 339,100 | — | — |
| 2022-03-11 | $146.13 | $444.02 | 167,400 | — | — |
| 2022-03-10 | $147.44 | $448.00 | 462,100 | — | — |
| 2022-03-09 | $151.40 | $460.03 | 384,400 | — | — |
| 2022-03-08 | $148.90 | $452.43 | 276,900 | — | — |
| 2022-03-07 | $154.44 | $469.27 | 742,200 | — | — |
| 2022-03-04 | $155.88 | $473.64 | 309,700 | — | — |
| 2022-03-03 | $153.25 | $465.65 | 195,500 | — | — |
| 2022-03-02 | $153.46 | $466.29 | 395,200 | — | — |
| 2022-03-01 | $152.21 | $462.49 | 446,100 | — | — |
| 2022-02-28 | $147.52 | $448.24 | 453,700 | — | — |
| 2022-02-25 | $138.33 | $420.32 | 208,300 | — | — |
| 2022-02-24 | $134.68 | $409.23 | 246,300 | — | — |
| 2022-02-23 | $133.75 | $406.40 | 161,300 | — | — |
| 2022-02-22 | $135.71 | $412.36 | 112,400 | — | — |
| 2022-02-18 | $136.60 | $415.06 | 107,400 | — | — |
| 2022-02-17 | $138.07 | $419.53 | 109,100 | — | — |
| 2022-02-16 | $139.62 | $424.24 | 166,000 | — | — |
| 2022-02-15 | $138.03 | $419.40 | 163,300 | — | — |
| 2022-02-14 | $135.25 | $410.96 | 164,400 | — | — |
| 2022-02-11 | $136.48 | $414.69 | 117,400 | — | — |
| 2022-02-10 | $136.31 | $414.18 | 133,400 | — | — |
| 2022-02-09 | $138.19 | $419.89 | 155,600 | — | — |
| 2022-02-08 | $135.57 | $411.93 | 149,800 | — | — |
| 2022-02-07 | $132.29 | $401.96 | 110,800 | — | — |
| 2022-02-04 | $131.80 | $400.47 | 118,300 | — | — |
| 2022-02-03 | $132.06 | $401.26 | 156,800 | — | — |
| 2022-02-02 | $133.04 | $404.24 | 246,200 | — | — |
| 2022-02-01 | $132.71 | $403.24 | 174,800 | — | — |
| 2022-01-31 | $132.79 | $403.48 | 457,400 | — | — |
| 2022-01-28 | $132.35 | $402.15 | 167,600 | — | — |
| 2022-01-27 | $131.54 | $399.68 | 118,100 | — | — |
| 2022-01-26 | $134.17 | $407.68 | 136,200 | — | — |
| 2022-01-25 | $134.35 | $408.22 | 236,300 | — | — |
| 2022-01-24 | $139.08 | $422.60 | 124,000 | — | — |
| 2022-01-21 | $137.21 | $416.91 | 167,300 | — | — |
| 2022-01-20 | $136.40 | $414.45 | 95,600 | — | — |
| 2022-01-19 | $137.78 | $418.65 | 106,000 | — | — |
| 2022-01-18 | $138.35 | $420.38 | 118,700 | — | — |
| 2022-01-14 | $139.26 | $423.14 | 119,500 | — | — |
| 2022-01-13 | $139.08 | $422.60 | 122,100 | — | — |
| 2022-01-12 | $138.39 | $420.50 | 93,200 | — | — |
| 2022-01-11 | $139.57 | $424.08 | 121,600 | — | — |
| 2022-01-10 | $137.06 | $416.46 | 161,900 | — | — |
| 2022-01-07 | $138.83 | $421.84 | 89,900 | — | — |
| 2022-01-06 | $140.30 | $426.30 | 103,000 | — | — |
| 2022-01-05 | $139.85 | $424.93 | 170,000 | — | — |
| 2022-01-04 | $140.77 | $427.73 | 152,000 | — | — |
| 2022-01-03 | $138.22 | $419.98 | 124,400 | — | — |