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 | $124.80 | $297.75 | 591,600 | — | — |
| 2022-12-29 | $124.94 | $298.08 | 430,600 | — | — |
| 2022-12-28 | $124.66 | $296.03 | 422,200 | — | — |
| 2022-12-27 | $126.54 | $300.50 | 436,800 | — | — |
| 2022-12-23 | $126.34 | $300.02 | 575,800 | — | — |
| 2022-12-22 | $124.67 | $296.06 | 500,800 | — | — |
| 2022-12-21 | $125.09 | $297.05 | 530,700 | — | — |
| 2022-12-20 | $124.17 | $294.87 | 785,400 | — | — |
| 2022-12-19 | $122.76 | $291.52 | 636,500 | — | — |
| 2022-12-16 | $124.30 | $295.18 | 2,182,200 | — | — |
| 2022-12-15 | $125.17 | $297.24 | 774,300 | — | — |
| 2022-12-14 | $126.79 | $301.09 | 467,300 | — | — |
| 2022-12-13 | $127.60 | $303.01 | 828,600 | — | — |
| 2022-12-12 | $126.29 | $299.90 | 808,300 | — | — |
| 2022-12-09 | $126.60 | $300.64 | 527,100 | — | — |
| 2022-12-08 | $127.99 | $303.94 | 601,000 | — | — |
| 2022-12-07 | $127.92 | $303.77 | 694,800 | — | — |
| 2022-12-06 | $127.94 | $303.82 | 983,900 | — | — |
| 2022-12-05 | $130.73 | $310.45 | 731,800 | — | — |
| 2022-12-02 | $134.36 | $319.07 | 1,061,600 | — | — |
| 2022-12-01 | $130.03 | $308.79 | 658,100 | — | — |
| 2022-11-30 | $130.64 | $310.23 | 1,196,500 | — | — |
| 2022-11-29 | $127.71 | $303.28 | 543,000 | — | — |
| 2022-11-28 | $127.04 | $301.69 | 646,300 | — | — |
| 2022-11-25 | $129.18 | $306.77 | 172,200 | — | — |
| 2022-11-23 | $128.25 | $304.56 | 579,600 | — | — |
| 2022-11-22 | $128.13 | $304.27 | 638,400 | — | — |
| 2022-11-21 | $127.27 | $302.23 | 505,500 | — | — |
| 2022-11-18 | $127.65 | $303.13 | 700,100 | — | — |
| 2022-11-17 | $127.30 | $302.30 | 718,400 | — | — |
| 2022-11-16 | $126.72 | $300.93 | 617,400 | — | — |
| 2022-11-15 | $128.73 | $305.70 | 678,300 | — | — |
| 2022-11-14 | $127.13 | $301.90 | 666,700 | — | — |
| 2022-11-11 | $125.55 | $298.15 | 880,000 | — | — |
| 2022-11-10 | $126.45 | $300.28 | 839,500 | — | — |
| 2022-11-09 | $125.87 | $298.91 | 605,400 | — | — |
| 2022-11-08 | $127.15 | $301.95 | 673,800 | — | — |
| 2022-11-07 | $124.47 | $295.58 | 610,100 | — | — |
| 2022-11-04 | $124.50 | $295.65 | 930,800 | — | — |
| 2022-11-03 | $123.34 | $292.90 | 1,395,400 | — | — |
| 2022-11-02 | $119.87 | $284.66 | 1,918,700 | — | — |
| 2022-11-01 | $119.58 | $283.97 | 1,102,100 | — | — |
| 2022-10-31 | $118.90 | $282.35 | 949,900 | — | — |
| 2022-10-28 | $117.96 | $280.12 | 927,300 | — | — |
| 2022-10-27 | $118.55 | $281.52 | 673,400 | — | — |
| 2022-10-26 | $118.40 | $281.17 | 808,500 | — | — |
| 2022-10-25 | $118.65 | $281.76 | 1,252,200 | — | — |
| 2022-10-24 | $115.70 | $274.76 | 1,047,700 | — | — |
| 2022-10-21 | $117.20 | $278.32 | 1,179,300 | — | — |
| 2022-10-20 | $115.35 | $273.92 | 917,400 | — | — |
| 2022-10-19 | $116.67 | $277.06 | 694,500 | — | — |
| 2022-10-18 | $117.69 | $279.48 | 831,200 | — | — |
| 2022-10-17 | $114.45 | $271.79 | 822,000 | — | — |
| 2022-10-14 | $110.84 | $263.21 | 844,300 | — | — |
| 2022-10-13 | $116.52 | $276.70 | 954,300 | — | — |
| 2022-10-12 | $114.70 | $272.38 | 1,404,900 | — | — |
| 2022-10-11 | $112.42 | $266.97 | 745,800 | — | — |
| 2022-10-10 | $112.42 | $266.97 | 589,300 | — | — |
| 2022-10-07 | $110.76 | $263.02 | 642,400 | — | — |
| 2022-10-06 | $111.97 | $265.90 | 826,100 | — | — |
| 2022-10-05 | $112.04 | $266.06 | 884,400 | — | — |
| 2022-10-04 | $112.44 | $267.01 | 1,136,800 | — | — |
| 2022-10-03 | $109.11 | $259.11 | 1,079,100 | — | — |
| 2022-09-30 | $105.70 | $251.01 | 1,387,700 | — | — |
| 2022-09-29 | $106.31 | $252.46 | 916,500 | — | — |
| 2022-09-28 | $108.38 | $256.11 | 1,292,300 | — | — |
| 2022-09-27 | $105.00 | $248.13 | 1,141,100 | — | — |
| 2022-09-26 | $103.29 | $244.09 | 982,300 | — | — |
| 2022-09-23 | $104.80 | $247.65 | 957,600 | — | — |
| 2022-09-22 | $107.18 | $253.28 | 1,044,200 | — | — |
| 2022-09-21 | $105.70 | $249.78 | 685,800 | — | — |
| 2022-09-20 | $106.32 | $251.25 | 496,000 | — | — |
| 2022-09-19 | $107.61 | $254.29 | 825,400 | — | — |
| 2022-09-16 | $105.88 | $250.21 | 1,178,200 | — | — |
| 2022-09-15 | $108.25 | $255.81 | 626,600 | — | — |
| 2022-09-14 | $110.99 | $262.28 | 699,300 | — | — |
| 2022-09-13 | $110.34 | $260.75 | 645,900 | — | — |
| 2022-09-12 | $113.06 | $267.17 | 671,900 | — | — |
| 2022-09-09 | $112.70 | $266.32 | 782,400 | — | — |
| 2022-09-08 | $109.98 | $259.90 | 527,900 | — | — |
| 2022-09-07 | $108.61 | $256.66 | 446,500 | — | — |
| 2022-09-06 | $105.03 | $248.20 | 561,000 | — | — |
| 2022-09-02 | $106.44 | $251.53 | 662,100 | — | — |
| 2022-09-01 | $106.82 | $252.43 | 722,500 | — | — |
| 2022-08-31 | $108.08 | $255.41 | 951,900 | — | — |
| 2022-08-30 | $109.71 | $259.26 | 609,500 | — | — |
| 2022-08-29 | $113.02 | $267.08 | 495,500 | — | — |
| 2022-08-26 | $113.92 | $269.21 | 480,000 | — | — |
| 2022-08-25 | $117.59 | $277.88 | 762,800 | — | — |
| 2022-08-24 | $114.68 | $271.00 | 827,200 | — | — |
| 2022-08-23 | $113.29 | $267.72 | 688,000 | — | — |
| 2022-08-22 | $108.82 | $257.15 | 508,400 | — | — |
| 2022-08-19 | $111.44 | $263.35 | 461,200 | — | — |
| 2022-08-18 | $112.89 | $266.77 | 415,100 | — | — |
| 2022-08-17 | $112.99 | $267.01 | 610,900 | — | — |
| 2022-08-16 | $113.76 | $268.83 | 624,600 | — | — |
| 2022-08-15 | $111.99 | $264.64 | 550,700 | — | — |
| 2022-08-12 | $112.27 | $265.31 | 645,100 | — | — |
| 2022-08-11 | $109.57 | $258.93 | 354,700 | — | — |
| 2022-08-10 | $109.23 | $258.12 | 540,000 | — | — |
| 2022-08-09 | $107.35 | $253.68 | 622,500 | — | — |
| 2022-08-08 | $108.03 | $255.29 | 729,300 | — | — |
| 2022-08-05 | $106.33 | $251.27 | 834,900 | — | — |
| 2022-08-04 | $106.05 | $250.61 | 976,000 | — | — |
| 2022-08-03 | $109.04 | $257.67 | 1,330,400 | — | — |
| 2022-08-02 | $107.50 | $254.03 | 1,004,900 | — | — |
| 2022-08-01 | $109.11 | $257.84 | 894,600 | — | — |
| 2022-07-29 | $111.10 | $262.54 | 570,300 | — | — |
| 2022-07-28 | $110.22 | $260.46 | 475,200 | — | — |
| 2022-07-27 | $109.76 | $259.38 | 585,900 | — | — |
| 2022-07-26 | $107.79 | $254.72 | 467,000 | — | — |
| 2022-07-25 | $107.63 | $254.34 | 576,300 | — | — |
| 2022-07-22 | $105.90 | $250.25 | 602,500 | — | — |
| 2022-07-21 | $105.78 | $249.97 | 596,200 | — | — |
| 2022-07-20 | $104.86 | $247.80 | 687,100 | — | — |
| 2022-07-19 | $103.80 | $245.29 | 890,700 | — | — |
| 2022-07-18 | $100.37 | $237.19 | 994,900 | — | — |
| 2022-07-15 | $100.91 | $238.46 | 782,600 | — | — |
| 2022-07-14 | $100.04 | $236.41 | 1,145,600 | — | — |
| 2022-07-13 | $102.74 | $242.79 | 462,200 | — | — |
| 2022-07-12 | $103.54 | $244.68 | 558,100 | — | — |
| 2022-07-11 | $104.63 | $247.25 | 726,200 | — | — |
| 2022-07-08 | $104.93 | $247.96 | 550,100 | — | — |
| 2022-07-07 | $104.45 | $246.83 | 700,700 | — | — |
| 2022-07-06 | $103.60 | $244.82 | 1,585,500 | — | — |
| 2022-07-05 | $103.98 | $245.72 | 1,100,600 | — | — |
| 2022-07-01 | $107.50 | $254.03 | 674,200 | — | — |
| 2022-06-30 | $107.01 | $252.88 | 867,700 | — | — |
| 2022-06-29 | $108.22 | $255.74 | 473,700 | — | — |
| 2022-06-28 | $107.83 | $253.56 | 787,900 | — | — |
| 2022-06-27 | $108.92 | $256.13 | 1,117,800 | — | — |
| 2022-06-24 | $108.23 | $254.50 | 1,347,400 | — | — |
| 2022-06-23 | $103.69 | $243.83 | 867,100 | — | — |
| 2022-06-22 | $107.62 | $253.07 | 728,400 | — | — |
| 2022-06-21 | $108.83 | $255.91 | 950,200 | — | — |
| 2022-06-17 | $103.98 | $244.51 | 1,548,300 | — | — |
| 2022-06-16 | $103.91 | $244.34 | 1,033,500 | — | — |
| 2022-06-15 | $107.16 | $251.99 | 651,900 | — | — |
| 2022-06-14 | $107.92 | $253.77 | 612,100 | — | — |
| 2022-06-13 | $108.11 | $254.22 | 902,800 | — | — |
| 2022-06-10 | $112.70 | $265.01 | 636,100 | — | — |
| 2022-06-09 | $115.47 | $271.53 | 505,000 | — | — |
| 2022-06-08 | $117.83 | $277.08 | 788,500 | — | — |
| 2022-06-07 | $121.23 | $285.07 | 755,900 | — | — |
| 2022-06-06 | $120.47 | $283.28 | 1,231,100 | — | — |
| 2022-06-03 | $121.32 | $285.28 | 668,200 | — | — |
| 2022-06-02 | $125.55 | $295.23 | 934,500 | — | — |
| 2022-06-01 | $121.71 | $286.20 | 1,144,700 | — | — |
| 2022-05-31 | $122.58 | $288.25 | 2,443,100 | — | — |
| 2022-05-27 | $126.01 | $296.31 | 1,216,600 | — | — |
| 2022-05-26 | $123.14 | $289.56 | 1,224,600 | — | — |
| 2022-05-25 | $122.28 | $287.54 | 945,100 | — | — |
| 2022-05-24 | $123.56 | $290.55 | 638,400 | — | — |
| 2022-05-23 | $123.51 | $290.43 | 785,500 | — | — |
| 2022-05-20 | $119.43 | $280.84 | 885,900 | — | — |
| 2022-05-19 | $121.38 | $285.42 | 852,000 | — | — |
| 2022-05-18 | $118.69 | $279.10 | 1,027,300 | — | — |
| 2022-05-17 | $119.31 | $280.56 | 712,200 | — | — |
| 2022-05-16 | $117.02 | $275.17 | 672,400 | — | — |
| 2022-05-13 | $116.77 | $274.58 | 664,300 | — | — |
| 2022-05-12 | $114.55 | $269.36 | 712,000 | — | — |
| 2022-05-11 | $115.51 | $271.62 | 1,126,400 | — | — |
| 2022-05-10 | $112.67 | $264.94 | 935,000 | — | — |
| 2022-05-09 | $113.91 | $267.86 | 1,125,000 | — | — |
| 2022-05-06 | $119.00 | $279.83 | 1,133,900 | — | — |
| 2022-05-05 | $118.54 | $278.75 | 2,250,400 | — | — |
| 2022-05-04 | $122.53 | $288.13 | 1,926,700 | — | — |
| 2022-05-03 | $123.50 | $290.41 | 2,057,600 | — | — |
| 2022-05-02 | $131.78 | $309.88 | 1,393,700 | — | — |
| 2022-04-29 | $132.54 | $311.67 | 1,012,000 | — | — |
| 2022-04-28 | $134.70 | $316.75 | 924,300 | — | — |
| 2022-04-27 | $132.42 | $311.39 | 735,500 | — | — |
| 2022-04-26 | $130.67 | $307.27 | 902,100 | — | — |
| 2022-04-25 | $131.65 | $309.57 | 1,143,400 | — | — |
| 2022-04-22 | $132.63 | $311.88 | 1,051,400 | — | — |
| 2022-04-21 | $137.01 | $322.18 | 783,900 | — | — |
| 2022-04-20 | $139.49 | $328.01 | 1,036,900 | — | — |
| 2022-04-19 | $139.33 | $327.63 | 664,500 | — | — |
| 2022-04-18 | $137.38 | $323.05 | 964,100 | — | — |
| 2022-04-14 | $136.79 | $321.66 | 819,100 | — | — |
| 2022-04-13 | $138.59 | $325.89 | 534,300 | — | — |
| 2022-04-12 | $137.16 | $322.53 | 761,200 | — | — |
| 2022-04-11 | $136.58 | $321.17 | 829,000 | — | — |
| 2022-04-08 | $138.40 | $325.45 | 960,200 | — | — |
| 2022-04-07 | $135.83 | $319.40 | 748,200 | — | — |
| 2022-04-06 | $134.00 | $315.10 | 977,100 | — | — |
| 2022-04-05 | $133.70 | $314.40 | 1,575,900 | — | — |
| 2022-04-04 | $132.21 | $310.89 | 928,400 | — | — |
| 2022-04-01 | $131.13 | $308.35 | 1,032,000 | — | — |
| 2022-03-31 | $131.57 | $309.39 | 1,793,700 | — | — |
| 2022-03-30 | $132.77 | $312.21 | 1,387,700 | — | — |
| 2022-03-29 | $130.70 | $306.09 | 2,136,800 | — | — |
| 2022-03-28 | $135.95 | $318.39 | 1,074,800 | — | — |
| 2022-03-25 | $136.55 | $319.79 | 907,600 | — | — |
| 2022-03-24 | $133.85 | $313.47 | 1,290,400 | — | — |
| 2022-03-23 | $131.26 | $307.41 | 1,141,700 | — | — |
| 2022-03-22 | $130.53 | $305.70 | 1,210,200 | — | — |
| 2022-03-21 | $131.40 | $307.73 | 1,450,400 | — | — |
| 2022-03-18 | $129.44 | $303.14 | 2,027,900 | — | — |
| 2022-03-17 | $129.64 | $303.61 | 1,067,300 | — | — |
| 2022-03-16 | $126.13 | $295.39 | 1,830,800 | — | — |
| 2022-03-15 | $127.68 | $299.02 | 1,746,600 | — | — |
| 2022-03-14 | $126.01 | $295.11 | 1,640,600 | — | — |
| 2022-03-11 | $123.27 | $288.69 | 893,300 | — | — |
| 2022-03-10 | $124.42 | $291.39 | 1,305,500 | — | — |
| 2022-03-09 | $120.00 | $281.04 | 982,000 | — | — |
| 2022-03-08 | $117.46 | $275.09 | 1,015,000 | — | — |
| 2022-03-07 | $118.91 | $278.48 | 1,347,500 | — | — |
| 2022-03-04 | $121.28 | $284.03 | 1,023,100 | — | — |
| 2022-03-03 | $120.65 | $282.56 | 723,100 | — | — |
| 2022-03-02 | $119.56 | $280.00 | 1,079,400 | — | — |
| 2022-03-01 | $116.09 | $271.88 | 1,158,700 | — | — |
| 2022-02-28 | $117.25 | $274.59 | 1,213,000 | — | — |
| 2022-02-25 | $117.97 | $276.28 | 721,200 | — | — |
| 2022-02-24 | $114.90 | $269.09 | 942,300 | — | — |
| 2022-02-23 | $114.69 | $268.60 | 792,800 | — | — |
| 2022-02-22 | $116.16 | $272.04 | 562,800 | — | — |
| 2022-02-18 | $116.89 | $273.75 | 840,800 | — | — |
| 2022-02-17 | $118.11 | $276.61 | 454,300 | — | — |
| 2022-02-16 | $119.59 | $280.08 | 702,500 | — | — |
| 2022-02-15 | $117.78 | $275.84 | 556,900 | — | — |
| 2022-02-14 | $115.75 | $271.08 | 610,400 | — | — |
| 2022-02-11 | $117.87 | $276.05 | 913,400 | — | — |
| 2022-02-10 | $117.30 | $274.71 | 1,164,500 | — | — |
| 2022-02-09 | $117.38 | $274.90 | 2,105,900 | — | — |
| 2022-02-08 | $111.18 | $260.38 | 1,027,000 | — | — |
| 2022-02-07 | $108.22 | $253.45 | 871,500 | — | — |
| 2022-02-04 | $110.23 | $258.15 | 679,700 | — | — |
| 2022-02-03 | $110.70 | $259.26 | 687,400 | — | — |
| 2022-02-02 | $112.65 | $263.82 | 887,500 | — | — |
| 2022-02-01 | $111.55 | $261.25 | 847,500 | — | — |
| 2022-01-31 | $110.37 | $258.48 | 891,900 | — | — |
| 2022-01-28 | $108.50 | $254.10 | 607,200 | — | — |
| 2022-01-27 | $108.09 | $253.14 | 705,000 | — | — |
| 2022-01-26 | $107.35 | $251.41 | 454,600 | — | — |
| 2022-01-25 | $107.62 | $252.04 | 630,400 | — | — |
| 2022-01-24 | $107.40 | $251.53 | 922,400 | — | — |
| 2022-01-21 | $108.85 | $254.92 | 870,100 | — | — |
| 2022-01-20 | $109.29 | $255.95 | 619,100 | — | — |
| 2022-01-19 | $111.05 | $260.07 | 492,800 | — | — |
| 2022-01-18 | $110.71 | $259.28 | 892,000 | — | — |
| 2022-01-14 | $114.10 | $267.22 | 767,100 | — | — |
| 2022-01-13 | $113.49 | $265.79 | 938,500 | — | — |
| 2022-01-12 | $111.24 | $260.52 | 566,300 | — | — |
| 2022-01-11 | $109.39 | $256.19 | 528,200 | — | — |
| 2022-01-10 | $107.40 | $251.53 | 632,600 | — | — |
| 2022-01-07 | $108.21 | $253.42 | 669,200 | — | — |
| 2022-01-06 | $107.90 | $252.70 | 716,200 | — | — |
| 2022-01-05 | $109.00 | $255.27 | 770,300 | — | — |
| 2022-01-04 | $111.21 | $260.45 | 928,800 | — | — |
| 2022-01-03 | $110.15 | $257.97 | 674,600 | — | — |