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 | $135.41 | $289.06 | 546,900 | — | — |
| 2022-12-29 | $136.34 | $291.04 | 637,200 | — | — |
| 2022-12-28 | $133.28 | $284.51 | 575,600 | — | — |
| 2022-12-27 | $135.88 | $290.06 | 410,400 | — | — |
| 2022-12-23 | $134.72 | $287.58 | 367,500 | — | — |
| 2022-12-22 | $133.73 | $285.47 | 696,700 | — | — |
| 2022-12-21 | $134.85 | $287.86 | 747,200 | — | — |
| 2022-12-20 | $133.25 | $284.45 | 632,700 | — | — |
| 2022-12-19 | $132.38 | $282.59 | 767,100 | — | — |
| 2022-12-16 | $133.48 | $284.94 | 2,313,900 | — | — |
| 2022-12-15 | $134.68 | $287.50 | 1,391,300 | — | — |
| 2022-12-14 | $140.70 | $300.35 | 811,600 | — | — |
| 2022-12-13 | $142.59 | $304.38 | 782,600 | — | — |
| 2022-12-12 | $140.30 | $299.49 | 845,300 | — | — |
| 2022-12-09 | $137.29 | $293.07 | 864,000 | — | — |
| 2022-12-08 | $137.26 | $293.00 | 1,102,000 | — | — |
| 2022-12-07 | $138.35 | $295.33 | 807,200 | — | — |
| 2022-12-06 | $139.77 | $298.36 | 581,700 | — | — |
| 2022-12-05 | $141.01 | $301.01 | 806,900 | — | — |
| 2022-12-02 | $143.49 | $306.30 | 679,000 | — | — |
| 2022-12-01 | $142.49 | $304.17 | 769,600 | — | — |
| 2022-11-30 | $141.95 | $303.02 | 1,450,300 | — | — |
| 2022-11-29 | $139.37 | $297.51 | 852,500 | — | — |
| 2022-11-28 | $139.33 | $296.35 | 960,600 | — | — |
| 2022-11-25 | $142.99 | $304.13 | 237,900 | — | — |
| 2022-11-23 | $142.76 | $303.64 | 670,500 | — | — |
| 2022-11-22 | $142.15 | $302.34 | 836,500 | — | — |
| 2022-11-21 | $140.31 | $298.43 | 676,900 | — | — |
| 2022-11-18 | $139.47 | $296.64 | 683,400 | — | — |
| 2022-11-17 | $138.98 | $295.60 | 695,200 | — | — |
| 2022-11-16 | $141.33 | $300.60 | 939,500 | — | — |
| 2022-11-15 | $142.16 | $302.37 | 761,600 | — | — |
| 2022-11-14 | $141.26 | $300.45 | 1,240,900 | — | — |
| 2022-11-11 | $140.94 | $299.77 | 1,141,600 | — | — |
| 2022-11-10 | $137.35 | $292.13 | 921,500 | — | — |
| 2022-11-09 | $130.21 | $276.95 | 994,900 | — | — |
| 2022-11-08 | $131.86 | $280.46 | 1,377,500 | — | — |
| 2022-11-07 | $134.41 | $285.88 | 722,300 | — | — |
| 2022-11-04 | $133.06 | $283.01 | 854,800 | — | — |
| 2022-11-03 | $130.30 | $277.14 | 1,063,000 | — | — |
| 2022-11-02 | $130.78 | $278.16 | 1,449,300 | — | — |
| 2022-11-01 | $132.70 | $282.24 | 856,900 | — | — |
| 2022-10-31 | $130.69 | $277.97 | 958,900 | — | — |
| 2022-10-28 | $131.89 | $280.52 | 946,900 | — | — |
| 2022-10-27 | $128.03 | $272.31 | 704,300 | — | — |
| 2022-10-26 | $127.56 | $271.31 | 1,762,200 | — | — |
| 2022-10-25 | $127.29 | $270.74 | 1,208,900 | — | — |
| 2022-10-24 | $126.15 | $268.31 | 1,260,600 | — | — |
| 2022-10-21 | $124.85 | $265.55 | 1,849,800 | — | — |
| 2022-10-20 | $119.10 | $253.32 | 1,605,400 | — | — |
| 2022-10-19 | $121.36 | $258.12 | 1,033,000 | — | — |
| 2022-10-18 | $123.41 | $262.49 | 1,169,900 | — | — |
| 2022-10-17 | $121.55 | $258.53 | 1,167,500 | — | — |
| 2022-10-14 | $119.58 | $254.34 | 1,099,400 | — | — |
| 2022-10-13 | $121.68 | $258.81 | 1,168,500 | — | — |
| 2022-10-12 | $117.37 | $249.64 | 1,215,200 | — | — |
| 2022-10-11 | $119.57 | $254.32 | 935,100 | — | — |
| 2022-10-10 | $120.62 | $256.55 | 625,700 | — | — |
| 2022-10-07 | $120.72 | $256.76 | 761,800 | — | — |
| 2022-10-06 | $123.50 | $262.68 | 788,700 | — | — |
| 2022-10-05 | $124.08 | $263.91 | 618,600 | — | — |
| 2022-10-04 | $124.42 | $264.63 | 864,700 | — | — |
| 2022-10-03 | $120.09 | $255.42 | 795,400 | — | — |
| 2022-09-30 | $116.58 | $247.96 | 899,600 | — | — |
| 2022-09-29 | $117.90 | $250.77 | 770,400 | — | — |
| 2022-09-28 | $119.82 | $254.85 | 1,191,100 | — | — |
| 2022-09-27 | $116.67 | $248.15 | 1,117,300 | — | — |
| 2022-09-26 | $117.95 | $250.87 | 1,368,600 | — | — |
| 2022-09-23 | $119.75 | $254.70 | 1,244,200 | — | — |
| 2022-09-22 | $120.15 | $255.55 | 951,100 | — | — |
| 2022-09-21 | $122.11 | $259.72 | 983,300 | — | — |
| 2022-09-20 | $122.69 | $260.95 | 992,400 | — | — |
| 2022-09-19 | $125.02 | $265.91 | 1,184,600 | — | — |
| 2022-09-16 | $120.91 | $257.17 | 1,402,200 | — | — |
| 2022-09-15 | $122.50 | $260.55 | 1,461,900 | — | — |
| 2022-09-14 | $127.06 | $270.25 | 1,420,600 | — | — |
| 2022-09-13 | $126.83 | $269.76 | 1,402,400 | — | — |
| 2022-09-12 | $130.48 | $277.52 | 1,145,400 | — | — |
| 2022-09-09 | $129.47 | $275.37 | 1,105,900 | — | — |
| 2022-09-08 | $127.85 | $271.93 | 1,564,400 | — | — |
| 2022-09-07 | $129.50 | $275.44 | 1,668,500 | — | — |
| 2022-09-06 | $128.31 | $272.91 | 1,005,600 | — | — |
| 2022-09-02 | $127.97 | $272.18 | 1,457,700 | — | — |
| 2022-09-01 | $129.06 | $274.50 | 1,205,700 | — | — |
| 2022-08-31 | $124.96 | $265.78 | 1,534,000 | — | — |
| 2022-08-30 | $126.03 | $268.06 | 1,481,800 | — | — |
| 2022-08-29 | $127.43 | $269.96 | 584,000 | — | — |
| 2022-08-26 | $127.99 | $271.15 | 822,800 | — | — |
| 2022-08-25 | $134.97 | $285.93 | 828,100 | — | — |
| 2022-08-24 | $132.98 | $281.72 | 798,300 | — | — |
| 2022-08-23 | $133.14 | $282.06 | 743,700 | — | — |
| 2022-08-22 | $133.84 | $283.54 | 1,275,000 | — | — |
| 2022-08-19 | $137.87 | $292.08 | 575,900 | — | — |
| 2022-08-18 | $140.45 | $297.54 | 532,300 | — | — |
| 2022-08-17 | $139.09 | $294.66 | 544,100 | — | — |
| 2022-08-16 | $141.33 | $299.41 | 668,000 | — | — |
| 2022-08-15 | $140.28 | $297.18 | 696,400 | — | — |
| 2022-08-12 | $139.48 | $295.49 | 755,700 | — | — |
| 2022-08-11 | $136.48 | $289.13 | 554,900 | — | — |
| 2022-08-10 | $135.83 | $287.76 | 663,300 | — | — |
| 2022-08-09 | $131.85 | $279.32 | 655,600 | — | — |
| 2022-08-08 | $134.50 | $284.94 | 730,300 | — | — |
| 2022-08-05 | $134.03 | $283.94 | 759,400 | — | — |
| 2022-08-04 | $132.46 | $280.62 | 775,700 | — | — |
| 2022-08-03 | $133.17 | $282.12 | 902,900 | — | — |
| 2022-08-02 | $131.13 | $277.80 | 618,000 | — | — |
| 2022-08-01 | $132.28 | $280.24 | 963,200 | — | — |
| 2022-07-29 | $133.68 | $283.20 | 1,428,400 | — | — |
| 2022-07-28 | $131.80 | $279.22 | 832,300 | — | — |
| 2022-07-27 | $130.10 | $275.62 | 891,300 | — | — |
| 2022-07-26 | $127.23 | $269.54 | 841,900 | — | — |
| 2022-07-25 | $126.67 | $268.35 | 1,007,200 | — | — |
| 2022-07-22 | $128.64 | $272.52 | 1,583,000 | — | — |
| 2022-07-21 | $127.44 | $269.98 | 1,737,500 | — | — |
| 2022-07-20 | $125.70 | $266.30 | 1,254,000 | — | — |
| 2022-07-19 | $124.91 | $264.62 | 834,200 | — | — |
| 2022-07-18 | $119.98 | $254.18 | 944,600 | — | — |
| 2022-07-15 | $120.53 | $255.34 | 1,087,100 | — | — |
| 2022-07-14 | $117.93 | $249.84 | 924,500 | — | — |
| 2022-07-13 | $119.72 | $253.63 | 539,600 | — | — |
| 2022-07-12 | $120.77 | $255.85 | 698,200 | — | — |
| 2022-07-11 | $121.33 | $257.04 | 600,100 | — | — |
| 2022-07-08 | $121.78 | $257.99 | 788,300 | — | — |
| 2022-07-07 | $123.61 | $261.87 | 830,900 | — | — |
| 2022-07-06 | $122.08 | $258.63 | 1,150,400 | — | — |
| 2022-07-05 | $121.77 | $257.97 | 732,300 | — | — |
| 2022-07-01 | $122.41 | $259.33 | 562,500 | — | — |
| 2022-06-30 | $121.32 | $257.02 | 1,191,400 | — | — |
| 2022-06-29 | $121.26 | $256.89 | 969,500 | — | — |
| 2022-06-28 | $121.78 | $257.99 | 1,038,300 | — | — |
| 2022-06-27 | $123.07 | $260.72 | 966,100 | — | — |
| 2022-06-24 | $123.22 | $261.04 | 1,232,300 | — | — |
| 2022-06-23 | $118.58 | $251.21 | 2,012,100 | — | — |
| 2022-06-22 | $119.42 | $252.99 | 783,600 | — | — |
| 2022-06-21 | $119.22 | $252.57 | 996,500 | — | — |
| 2022-06-17 | $117.29 | $248.48 | 1,812,800 | — | — |
| 2022-06-16 | $119.82 | $253.84 | 796,900 | — | — |
| 2022-06-15 | $124.06 | $262.82 | 666,300 | — | — |
| 2022-06-14 | $123.00 | $260.58 | 705,100 | — | — |
| 2022-06-13 | $123.96 | $262.61 | 631,500 | — | — |
| 2022-06-10 | $128.41 | $272.04 | 682,000 | — | — |
| 2022-06-09 | $132.71 | $281.15 | 647,100 | — | — |
| 2022-06-08 | $134.62 | $285.19 | 514,100 | — | — |
| 2022-06-07 | $136.12 | $288.37 | 625,600 | — | — |
| 2022-06-06 | $133.19 | $282.16 | 751,300 | — | — |
| 2022-06-03 | $133.43 | $282.67 | 713,700 | — | — |
| 2022-06-02 | $135.53 | $287.12 | 991,500 | — | — |
| 2022-06-01 | $132.78 | $281.30 | 644,300 | — | — |
| 2022-05-31 | $133.91 | $283.69 | 2,105,100 | — | — |
| 2022-05-27 | $134.55 | $285.04 | 661,400 | — | — |
| 2022-05-26 | $133.06 | $280.83 | 572,600 | — | — |
| 2022-05-25 | $129.76 | $273.86 | 1,481,100 | — | — |
| 2022-05-24 | $130.85 | $276.16 | 685,400 | — | — |
| 2022-05-23 | $130.80 | $276.06 | 747,900 | — | — |
| 2022-05-20 | $130.78 | $276.02 | 1,779,000 | — | — |
| 2022-05-19 | $129.54 | $273.40 | 978,100 | — | — |
| 2022-05-18 | $129.39 | $273.08 | 753,400 | — | — |
| 2022-05-17 | $135.90 | $286.82 | 703,100 | — | — |
| 2022-05-16 | $133.37 | $281.48 | 1,014,600 | — | — |
| 2022-05-13 | $132.83 | $280.34 | 826,400 | — | — |
| 2022-05-12 | $131.35 | $277.22 | 892,000 | — | — |
| 2022-05-11 | $130.08 | $274.54 | 1,075,600 | — | — |
| 2022-05-10 | $129.95 | $274.27 | 979,600 | — | — |
| 2022-05-09 | $132.10 | $278.80 | 1,204,400 | — | — |
| 2022-05-06 | $133.01 | $280.72 | 888,800 | — | — |
| 2022-05-05 | $135.23 | $285.41 | 1,051,200 | — | — |
| 2022-05-04 | $138.24 | $291.76 | 988,300 | — | — |
| 2022-05-03 | $136.04 | $287.12 | 843,000 | — | — |
| 2022-05-02 | $134.37 | $283.59 | 1,158,300 | — | — |
| 2022-04-29 | $133.30 | $281.34 | 2,175,800 | — | — |
| 2022-04-28 | $139.49 | $294.40 | 1,392,400 | — | — |
| 2022-04-27 | $137.99 | $291.23 | 1,827,600 | — | — |
| 2022-04-26 | $139.05 | $293.47 | 1,577,000 | — | — |
| 2022-04-25 | $142.24 | $300.20 | 1,311,700 | — | — |
| 2022-04-22 | $143.00 | $301.81 | 1,605,600 | — | — |
| 2022-04-21 | $144.16 | $304.26 | 2,189,000 | — | — |
| 2022-04-20 | $155.52 | $328.23 | 1,154,600 | — | — |
| 2022-04-19 | $151.68 | $320.13 | 762,100 | — | — |
| 2022-04-18 | $146.62 | $309.45 | 855,000 | — | — |
| 2022-04-14 | $146.39 | $308.96 | 886,100 | — | — |
| 2022-04-13 | $149.41 | $315.34 | 606,200 | — | — |
| 2022-04-12 | $147.87 | $312.09 | 779,900 | — | — |
| 2022-04-11 | $149.23 | $314.96 | 857,400 | — | — |
| 2022-04-08 | $150.88 | $318.44 | 1,223,200 | — | — |
| 2022-04-07 | $154.43 | $325.93 | 979,800 | — | — |
| 2022-04-06 | $154.75 | $326.61 | 832,600 | — | — |
| 2022-04-05 | $153.92 | $324.86 | 867,900 | — | — |
| 2022-04-04 | $157.93 | $333.32 | 817,300 | — | — |
| 2022-04-01 | $158.55 | $334.63 | 637,000 | — | — |
| 2022-03-31 | $156.90 | $331.14 | 756,500 | — | — |
| 2022-03-30 | $160.58 | $338.91 | 646,200 | — | — |
| 2022-03-29 | $162.74 | $343.47 | 536,000 | — | — |
| 2022-03-28 | $158.65 | $334.84 | 369,000 | — | — |
| 2022-03-25 | $158.28 | $334.06 | 418,600 | — | — |
| 2022-03-24 | $157.23 | $331.84 | 589,700 | — | — |
| 2022-03-23 | $157.83 | $333.11 | 548,600 | — | — |
| 2022-03-22 | $159.39 | $336.40 | 889,600 | — | — |
| 2022-03-21 | $158.16 | $333.80 | 590,100 | — | — |
| 2022-03-18 | $159.27 | $336.15 | 1,105,100 | — | — |
| 2022-03-17 | $157.33 | $332.05 | 457,500 | — | — |
| 2022-03-16 | $155.80 | $328.82 | 862,000 | — | — |
| 2022-03-15 | $152.19 | $321.20 | 669,500 | — | — |
| 2022-03-14 | $151.42 | $319.58 | 499,600 | — | — |
| 2022-03-11 | $150.63 | $317.91 | 773,300 | — | — |
| 2022-03-10 | $151.98 | $320.76 | 893,000 | — | — |
| 2022-03-09 | $151.20 | $319.11 | 711,500 | — | — |
| 2022-03-08 | $146.19 | $308.54 | 889,200 | — | — |
| 2022-03-07 | $146.86 | $309.95 | 1,212,200 | — | — |
| 2022-03-04 | $150.94 | $318.57 | 1,227,500 | — | — |
| 2022-03-03 | $157.07 | $331.50 | 444,500 | — | — |
| 2022-03-02 | $157.15 | $331.67 | 887,500 | — | — |
| 2022-03-01 | $151.67 | $320.11 | 847,400 | — | — |
| 2022-02-28 | $156.86 | $331.06 | 1,003,400 | — | — |
| 2022-02-25 | $159.02 | $335.62 | 631,100 | — | — |
| 2022-02-24 | $155.36 | $326.84 | 825,100 | — | — |
| 2022-02-23 | $154.91 | $325.89 | 841,900 | — | — |
| 2022-02-22 | $158.16 | $332.73 | 739,800 | — | — |
| 2022-02-18 | $159.03 | $334.56 | 649,500 | — | — |
| 2022-02-17 | $159.39 | $335.32 | 776,400 | — | — |
| 2022-02-16 | $162.95 | $342.81 | 697,200 | — | — |
| 2022-02-15 | $161.62 | $340.01 | 885,800 | — | — |
| 2022-02-14 | $161.16 | $339.04 | 787,400 | — | — |
| 2022-02-11 | $160.21 | $337.04 | 888,900 | — | — |
| 2022-02-10 | $163.94 | $344.89 | 784,100 | — | — |
| 2022-02-09 | $167.59 | $352.57 | 492,800 | — | — |
| 2022-02-08 | $164.82 | $346.74 | 779,400 | — | — |
| 2022-02-07 | $162.15 | $341.12 | 696,400 | — | — |
| 2022-02-04 | $163.15 | $343.23 | 1,466,800 | — | — |
| 2022-02-03 | $163.56 | $344.09 | 977,800 | — | — |
| 2022-02-02 | $170.26 | $358.18 | 952,400 | — | — |
| 2022-02-01 | $169.69 | $356.99 | 1,019,600 | — | — |
| 2022-01-31 | $169.91 | $357.45 | 1,536,900 | — | — |
| 2022-01-28 | $167.03 | $351.39 | 1,205,600 | — | — |
| 2022-01-27 | $168.71 | $354.92 | 1,438,700 | — | — |
| 2022-01-26 | $169.92 | $357.47 | 883,600 | — | — |
| 2022-01-25 | $170.67 | $359.05 | 935,500 | — | — |
| 2022-01-24 | $173.69 | $365.40 | 1,095,100 | — | — |
| 2022-01-21 | $173.53 | $365.06 | 650,000 | — | — |
| 2022-01-20 | $174.68 | $367.48 | 989,600 | — | — |
| 2022-01-19 | $177.60 | $373.63 | 654,300 | — | — |
| 2022-01-18 | $178.44 | $375.39 | 975,100 | — | — |
| 2022-01-14 | $178.48 | $375.48 | 718,700 | — | — |
| 2022-01-13 | $180.38 | $379.47 | 527,500 | — | — |
| 2022-01-12 | $181.29 | $381.39 | 392,100 | — | — |
| 2022-01-11 | $180.73 | $380.21 | 533,000 | — | — |
| 2022-01-10 | $179.35 | $377.31 | 681,000 | — | — |
| 2022-01-07 | $182.92 | $384.82 | 1,057,500 | — | — |
| 2022-01-06 | $181.47 | $381.77 | 752,800 | — | — |
| 2022-01-05 | $179.34 | $377.29 | 758,800 | — | — |
| 2022-01-04 | $181.47 | $381.77 | 808,600 | — | — |
| 2022-01-03 | $178.33 | $375.16 | 786,100 | — | — |