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
- 1991-03-14 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 | $178.19 | $454.78 | 152,900 | — | — |
| 2022-12-29 | $179.43 | $457.94 | 226,000 | — | — |
| 2022-12-28 | $178.19 | $454.78 | 181,100 | — | — |
| 2022-12-27 | $179.62 | $458.43 | 148,500 | — | — |
| 2022-12-23 | $180.12 | $459.71 | 161,800 | — | — |
| 2022-12-22 | $179.51 | $458.15 | 218,700 | — | — |
| 2022-12-21 | $180.72 | $461.24 | 371,200 | — | — |
| 2022-12-20 | $178.44 | $455.42 | 503,600 | — | — |
| 2022-12-19 | $179.82 | $458.94 | 280,100 | — | — |
| 2022-12-16 | $178.86 | $456.49 | 525,500 | — | — |
| 2022-12-15 | $182.53 | $465.86 | 532,900 | — | — |
| 2022-12-14 | $188.85 | $481.99 | 287,300 | — | — |
| 2022-12-13 | $187.70 | $479.05 | 454,400 | — | — |
| 2022-12-12 | $186.38 | $475.68 | 336,200 | — | — |
| 2022-12-09 | $185.18 | $472.62 | 368,400 | — | — |
| 2022-12-08 | $187.20 | $477.77 | 374,500 | — | — |
| 2022-12-07 | $188.59 | $481.32 | 253,400 | — | — |
| 2022-12-06 | $188.89 | $482.09 | 314,900 | — | — |
| 2022-12-05 | $188.47 | $481.02 | 331,600 | — | — |
| 2022-12-02 | $191.39 | $488.47 | 304,500 | — | — |
| 2022-12-01 | $190.25 | $485.56 | 572,400 | — | — |
| 2022-11-30 | $186.55 | $476.12 | 708,300 | — | — |
| 2022-11-29 | $182.45 | $465.65 | 239,800 | — | — |
| 2022-11-28 | $182.77 | $466.47 | 260,100 | — | — |
| 2022-11-25 | $184.11 | $469.89 | 223,900 | — | — |
| 2022-11-23 | $183.01 | $467.08 | 338,000 | — | — |
| 2022-11-22 | $180.18 | $459.86 | 401,600 | — | — |
| 2022-11-21 | $178.31 | $455.09 | 258,900 | — | — |
| 2022-11-18 | $177.63 | $453.35 | 359,500 | — | — |
| 2022-11-17 | $175.54 | $448.02 | 232,100 | — | — |
| 2022-11-16 | $175.52 | $447.96 | 275,900 | — | — |
| 2022-11-15 | $173.66 | $443.22 | 328,700 | — | — |
| 2022-11-14 | $173.11 | $441.81 | 284,000 | — | — |
| 2022-11-11 | $173.91 | $443.86 | 404,100 | — | — |
| 2022-11-10 | $176.62 | $450.77 | 370,600 | — | — |
| 2022-11-09 | $166.92 | $426.02 | 331,300 | — | — |
| 2022-11-08 | $169.55 | $432.73 | 304,400 | — | — |
| 2022-11-07 | $169.44 | $432.45 | 324,300 | — | — |
| 2022-11-04 | $170.46 | $435.05 | 354,600 | — | — |
| 2022-11-03 | $162.98 | $415.96 | 418,700 | — | — |
| 2022-11-02 | $165.31 | $421.91 | 408,500 | — | — |
| 2022-11-01 | $167.60 | $427.75 | 376,700 | — | — |
| 2022-10-31 | $166.97 | $426.14 | 309,000 | — | — |
| 2022-10-28 | $168.01 | $428.80 | 309,000 | — | — |
| 2022-10-27 | $165.13 | $421.45 | 435,200 | — | — |
| 2022-10-26 | $167.79 | $428.24 | 432,500 | — | — |
| 2022-10-25 | $168.97 | $431.25 | 448,100 | — | — |
| 2022-10-24 | $165.83 | $423.23 | 298,100 | — | — |
| 2022-10-21 | $164.21 | $419.10 | 380,600 | — | — |
| 2022-10-20 | $163.61 | $417.57 | 259,400 | — | — |
| 2022-10-19 | $166.64 | $425.30 | 229,400 | — | — |
| 2022-10-18 | $168.94 | $431.17 | 275,300 | — | — |
| 2022-10-17 | $168.46 | $429.95 | 293,400 | — | — |
| 2022-10-14 | $165.45 | $422.26 | 308,400 | — | — |
| 2022-10-13 | $167.14 | $426.58 | 436,000 | — | — |
| 2022-10-12 | $166.30 | $424.43 | 415,900 | — | — |
| 2022-10-11 | $163.98 | $418.51 | 571,300 | — | — |
| 2022-10-10 | $164.07 | $418.74 | 319,700 | — | — |
| 2022-10-07 | $167.30 | $426.99 | 351,900 | — | — |
| 2022-10-06 | $168.60 | $430.30 | 320,700 | — | — |
| 2022-10-05 | $173.58 | $443.01 | 319,600 | — | — |
| 2022-10-04 | $176.12 | $449.50 | 357,800 | — | — |
| 2022-10-03 | $170.50 | $435.15 | 532,200 | — | — |
| 2022-09-30 | $169.81 | $433.39 | 388,600 | — | — |
| 2022-09-29 | $169.94 | $433.72 | 379,500 | — | — |
| 2022-09-28 | $168.86 | $430.97 | 452,600 | — | — |
| 2022-09-27 | $167.07 | $426.40 | 432,900 | — | — |
| 2022-09-26 | $166.96 | $426.12 | 438,700 | — | — |
| 2022-09-23 | $166.89 | $425.94 | 326,800 | — | — |
| 2022-09-22 | $171.93 | $438.80 | 302,200 | — | — |
| 2022-09-21 | $173.46 | $442.71 | 362,000 | — | — |
| 2022-09-20 | $173.31 | $442.32 | 286,800 | — | — |
| 2022-09-19 | $174.99 | $446.61 | 184,200 | — | — |
| 2022-09-16 | $173.91 | $443.86 | 393,000 | — | — |
| 2022-09-15 | $174.22 | $444.65 | 435,000 | — | — |
| 2022-09-14 | $176.07 | $449.37 | 481,100 | — | — |
| 2022-09-13 | $175.61 | $448.19 | 265,900 | — | — |
| 2022-09-12 | $181.07 | $462.13 | 256,100 | — | — |
| 2022-09-09 | $178.21 | $454.83 | 228,900 | — | — |
| 2022-09-08 | $175.81 | $448.70 | 263,000 | — | — |
| 2022-09-07 | $175.57 | $448.09 | 186,300 | — | — |
| 2022-09-06 | $174.36 | $445.00 | 320,200 | — | — |
| 2022-09-02 | $173.84 | $443.68 | 336,700 | — | — |
| 2022-09-01 | $175.66 | $448.32 | 267,900 | — | — |
| 2022-08-31 | $176.39 | $450.19 | 265,700 | — | — |
| 2022-08-30 | $178.80 | $456.34 | 269,600 | — | — |
| 2022-08-29 | $179.28 | $457.56 | 249,500 | — | — |
| 2022-08-26 | $179.58 | $458.33 | 457,100 | — | — |
| 2022-08-25 | $183.89 | $469.33 | 513,300 | — | — |
| 2022-08-24 | $185.01 | $466.37 | 243,300 | — | — |
| 2022-08-23 | $184.83 | $465.92 | 205,000 | — | — |
| 2022-08-22 | $185.67 | $468.04 | 305,000 | — | — |
| 2022-08-19 | $188.12 | $474.21 | 219,600 | — | — |
| 2022-08-18 | $188.71 | $475.70 | 255,600 | — | — |
| 2022-08-17 | $189.15 | $476.81 | 275,200 | — | — |
| 2022-08-16 | $189.57 | $477.87 | 355,600 | — | — |
| 2022-08-15 | $189.13 | $476.76 | 224,400 | — | — |
| 2022-08-12 | $188.96 | $476.33 | 403,200 | — | — |
| 2022-08-11 | $187.87 | $473.58 | 293,900 | — | — |
| 2022-08-10 | $190.98 | $481.42 | 234,700 | — | — |
| 2022-08-09 | $187.71 | $473.18 | 241,200 | — | — |
| 2022-08-08 | $188.29 | $474.64 | 234,400 | — | — |
| 2022-08-05 | $188.37 | $474.84 | 354,500 | — | — |
| 2022-08-04 | $190.00 | $478.95 | 195,700 | — | — |
| 2022-08-03 | $190.65 | $480.59 | 366,900 | — | — |
| 2022-08-02 | $189.18 | $476.88 | 244,400 | — | — |
| 2022-08-01 | $192.22 | $484.55 | 318,100 | — | — |
| 2022-07-29 | $191.40 | $482.48 | 365,300 | — | — |
| 2022-07-28 | $190.44 | $480.06 | 436,500 | — | — |
| 2022-07-27 | $185.58 | $467.81 | 515,400 | — | — |
| 2022-07-26 | $180.97 | $456.19 | 221,900 | — | — |
| 2022-07-25 | $180.41 | $454.78 | 232,900 | — | — |
| 2022-07-22 | $179.05 | $451.35 | 232,800 | — | — |
| 2022-07-21 | $178.57 | $450.14 | 314,300 | — | — |
| 2022-07-20 | $175.73 | $442.98 | 230,200 | — | — |
| 2022-07-19 | $178.66 | $450.36 | 1,765,300 | — | — |
| 2022-07-18 | $173.91 | $438.39 | 551,600 | — | — |
| 2022-07-15 | $174.73 | $440.46 | 359,400 | — | — |
| 2022-07-14 | $172.38 | $434.53 | 501,600 | — | — |
| 2022-07-13 | $173.83 | $438.19 | 420,400 | — | — |
| 2022-07-12 | $171.78 | $433.02 | 289,200 | — | — |
| 2022-07-11 | $170.68 | $430.25 | 269,800 | — | — |
| 2022-07-08 | $171.76 | $432.97 | 491,100 | — | — |
| 2022-07-07 | $171.61 | $432.59 | 509,800 | — | — |
| 2022-07-06 | $173.55 | $437.48 | 483,300 | — | — |
| 2022-07-05 | $171.72 | $432.87 | 618,600 | — | — |
| 2022-07-01 | $172.63 | $435.16 | 1,019,600 | — | — |
| 2022-06-30 | $174.12 | $438.92 | 749,000 | — | — |
| 2022-06-29 | $175.17 | $441.57 | 559,600 | — | — |
| 2022-06-28 | $179.32 | $452.03 | 545,300 | — | — |
| 2022-06-27 | $181.19 | $456.74 | 300,300 | — | — |
| 2022-06-24 | $182.80 | $460.80 | 392,300 | — | — |
| 2022-06-23 | $175.40 | $442.15 | 385,000 | — | — |
| 2022-06-22 | $175.25 | $441.77 | 294,400 | — | — |
| 2022-06-21 | $174.30 | $439.37 | 434,800 | — | — |
| 2022-06-17 | $171.79 | $433.05 | 477,500 | — | — |
| 2022-06-16 | $170.28 | $429.24 | 474,700 | — | — |
| 2022-06-15 | $171.66 | $432.72 | 520,000 | — | — |
| 2022-06-14 | $167.67 | $422.66 | 648,500 | — | — |
| 2022-06-13 | $171.69 | $432.79 | 389,700 | — | — |
| 2022-06-10 | $175.96 | $443.56 | 665,700 | — | — |
| 2022-06-09 | $179.57 | $452.66 | 559,000 | — | — |
| 2022-06-08 | $181.94 | $458.63 | 724,800 | — | — |
| 2022-06-07 | $187.03 | $471.46 | 247,700 | — | — |
| 2022-06-06 | $187.01 | $471.41 | 349,900 | — | — |
| 2022-06-03 | $185.10 | $466.60 | 288,100 | — | — |
| 2022-06-02 | $188.07 | $474.09 | 449,900 | — | — |
| 2022-06-01 | $183.58 | $462.77 | 393,600 | — | — |
| 2022-05-31 | $186.97 | $471.31 | 563,000 | — | — |
| 2022-05-27 | $185.90 | $468.61 | 409,500 | — | — |
| 2022-05-26 | $184.23 | $464.41 | 306,600 | — | — |
| 2022-05-25 | $184.12 | $464.13 | 373,300 | — | — |
| 2022-05-24 | $184.59 | $465.31 | 265,900 | — | — |
| 2022-05-23 | $184.01 | $463.85 | 320,700 | — | — |
| 2022-05-20 | $182.27 | $459.46 | 485,600 | — | — |
| 2022-05-19 | $179.62 | $452.78 | 394,600 | — | — |
| 2022-05-18 | $184.68 | $465.54 | 271,700 | — | — |
| 2022-05-17 | $192.37 | $484.92 | 208,100 | — | — |
| 2022-05-16 | $191.47 | $482.66 | 313,000 | — | — |
| 2022-05-13 | $189.81 | $478.47 | 422,100 | — | — |
| 2022-05-12 | $182.32 | $459.59 | 330,200 | — | — |
| 2022-05-11 | $182.48 | $459.99 | 338,800 | — | — |
| 2022-05-10 | $184.60 | $465.34 | 323,800 | — | — |
| 2022-05-09 | $184.64 | $465.44 | 456,200 | — | — |
| 2022-05-06 | $188.20 | $474.41 | 598,500 | — | — |
| 2022-05-05 | $195.07 | $491.73 | 276,600 | — | — |
| 2022-05-04 | $200.82 | $506.23 | 446,300 | — | — |
| 2022-05-03 | $199.98 | $504.11 | 480,700 | — | — |
| 2022-05-02 | $197.61 | $498.13 | 427,500 | — | — |
| 2022-04-29 | $198.68 | $500.83 | 403,600 | — | — |
| 2022-04-28 | $201.65 | $508.32 | 656,700 | — | — |
| 2022-04-27 | $199.34 | $502.49 | 1,122,100 | — | — |
| 2022-04-26 | $200.95 | $506.55 | 328,700 | — | — |
| 2022-04-25 | $204.62 | $515.80 | 383,800 | — | — |
| 2022-04-22 | $200.77 | $506.10 | 316,900 | — | — |
| 2022-04-21 | $203.42 | $512.78 | 339,200 | — | — |
| 2022-04-20 | $205.20 | $517.27 | 549,900 | — | — |
| 2022-04-19 | $203.66 | $513.38 | 440,500 | — | — |
| 2022-04-18 | $207.20 | $522.31 | 172,800 | — | — |
| 2022-04-14 | $209.22 | $527.40 | 454,600 | — | — |
| 2022-04-13 | $207.18 | $522.26 | 352,400 | — | — |
| 2022-04-12 | $206.72 | $521.10 | 440,200 | — | — |
| 2022-04-11 | $208.63 | $525.91 | 267,100 | — | — |
| 2022-04-08 | $210.02 | $529.42 | 295,300 | — | — |
| 2022-04-07 | $210.50 | $530.63 | 399,600 | — | — |
| 2022-04-06 | $211.86 | $534.05 | 433,700 | — | — |
| 2022-04-05 | $208.16 | $524.73 | 396,700 | — | — |
| 2022-04-04 | $205.94 | $519.13 | 284,400 | — | — |
| 2022-04-01 | $205.13 | $517.09 | 314,300 | — | — |
| 2022-03-31 | $203.14 | $512.07 | 262,900 | — | — |
| 2022-03-30 | $204.74 | $516.11 | 220,800 | — | — |
| 2022-03-29 | $206.18 | $519.74 | 358,500 | — | — |
| 2022-03-28 | $201.77 | $508.62 | 264,900 | — | — |
| 2022-03-25 | $202.63 | $510.79 | 352,900 | — | — |
| 2022-03-24 | $199.81 | $503.68 | 269,300 | — | — |
| 2022-03-23 | $197.59 | $498.08 | 302,800 | — | — |
| 2022-03-22 | $199.93 | $503.98 | 341,800 | — | — |
| 2022-03-21 | $196.45 | $495.21 | 241,300 | — | — |
| 2022-03-18 | $198.27 | $499.80 | 505,900 | — | — |
| 2022-03-17 | $195.34 | $492.41 | 557,100 | — | — |
| 2022-03-16 | $190.85 | $481.09 | 588,900 | — | — |
| 2022-03-15 | $182.92 | $461.10 | 424,600 | — | — |
| 2022-03-14 | $179.71 | $453.01 | 344,100 | — | — |
| 2022-03-11 | $175.64 | $442.75 | 302,900 | — | — |
| 2022-03-10 | $178.24 | $449.31 | 506,000 | — | — |
| 2022-03-09 | $187.13 | $471.72 | 542,800 | — | — |
| 2022-03-08 | $177.90 | $448.45 | 504,300 | — | — |
| 2022-03-07 | $176.01 | $443.68 | 818,900 | — | — |
| 2022-03-04 | $187.17 | $471.82 | 518,000 | — | — |
| 2022-03-03 | $192.42 | $485.05 | 347,100 | — | — |
| 2022-03-02 | $195.12 | $491.86 | 363,000 | — | — |
| 2022-03-01 | $196.36 | $494.98 | 371,400 | — | — |
| 2022-02-28 | $199.69 | $503.38 | 327,700 | — | — |
| 2022-02-25 | $201.95 | $509.07 | 455,500 | — | — |
| 2022-02-24 | $193.02 | $486.56 | 526,100 | — | — |
| 2022-02-23 | $199.21 | $498.21 | 296,000 | — | — |
| 2022-02-22 | $199.29 | $498.41 | 317,300 | — | — |
| 2022-02-18 | $199.69 | $499.41 | 216,000 | — | — |
| 2022-02-17 | $198.55 | $496.56 | 501,600 | — | — |
| 2022-02-16 | $198.68 | $496.88 | 280,200 | — | — |
| 2022-02-15 | $200.00 | $500.18 | 301,100 | — | — |
| 2022-02-14 | $198.44 | $496.28 | 278,100 | — | — |
| 2022-02-11 | $201.75 | $504.56 | 339,100 | — | — |
| 2022-02-10 | $204.18 | $510.64 | 274,200 | — | — |
| 2022-02-09 | $207.64 | $519.29 | 245,700 | — | — |
| 2022-02-08 | $205.42 | $513.74 | 225,700 | — | — |
| 2022-02-07 | $205.54 | $514.04 | 266,400 | — | — |
| 2022-02-04 | $205.15 | $513.06 | 258,100 | — | — |
| 2022-02-03 | $205.93 | $515.01 | 283,900 | — | — |
| 2022-02-02 | $209.96 | $525.09 | 325,300 | — | — |
| 2022-02-01 | $206.20 | $515.69 | 504,800 | — | — |
| 2022-01-31 | $203.95 | $510.06 | 453,800 | — | — |
| 2022-01-28 | $201.99 | $505.16 | 354,900 | — | — |
| 2022-01-27 | $200.89 | $502.41 | 575,300 | — | — |
| 2022-01-26 | $198.11 | $495.46 | 454,200 | — | — |
| 2022-01-25 | $200.88 | $502.38 | 459,100 | — | — |
| 2022-01-24 | $202.73 | $507.01 | 420,400 | — | — |
| 2022-01-21 | $203.26 | $508.34 | 498,600 | — | — |
| 2022-01-20 | $204.45 | $511.31 | 340,700 | — | — |
| 2022-01-19 | $204.60 | $511.69 | 373,800 | — | — |
| 2022-01-18 | $203.00 | $507.68 | 371,600 | — | — |
| 2022-01-14 | $206.28 | $515.89 | 295,000 | — | — |
| 2022-01-13 | $207.55 | $519.06 | 289,300 | — | — |
| 2022-01-12 | $209.35 | $523.57 | 278,500 | — | — |
| 2022-01-11 | $209.81 | $524.72 | 376,800 | — | — |
| 2022-01-10 | $211.29 | $528.42 | 460,900 | — | — |
| 2022-01-07 | $211.38 | $528.64 | 309,700 | — | — |
| 2022-01-06 | $215.06 | $537.85 | 347,200 | — | — |
| 2022-01-05 | $219.37 | $548.62 | 249,200 | — | — |
| 2022-01-04 | $222.11 | $555.48 | 198,600 | — | — |
| 2022-01-03 | $220.92 | $552.50 | 183,700 | — | — |