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
- 1980-10-01 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 | $120.55 | $244.94 | 476,600 | — | — |
| 2022-12-29 | $120.70 | $245.24 | 345,100 | — | — |
| 2022-12-28 | $119.84 | $243.50 | 275,000 | — | — |
| 2022-12-27 | $120.70 | $245.24 | 275,100 | — | — |
| 2022-12-23 | $120.14 | $244.11 | 206,600 | — | — |
| 2022-12-22 | $118.41 | $240.59 | 410,200 | — | — |
| 2022-12-21 | $120.49 | $244.82 | 483,700 | — | — |
| 2022-12-20 | $118.19 | $240.14 | 471,200 | — | — |
| 2022-12-19 | $117.86 | $239.47 | 874,000 | — | — |
| 2022-12-16 | $116.50 | $236.71 | 2,201,000 | — | — |
| 2022-12-15 | $116.25 | $236.20 | 687,000 | — | — |
| 2022-12-14 | $118.08 | $239.92 | 964,800 | — | — |
| 2022-12-13 | $116.79 | $237.30 | 957,300 | — | — |
| 2022-12-12 | $117.39 | $238.52 | 409,100 | — | — |
| 2022-12-09 | $116.52 | $236.75 | 364,000 | — | — |
| 2022-12-08 | $117.61 | $238.97 | 439,200 | — | — |
| 2022-12-07 | $119.13 | $242.05 | 409,900 | — | — |
| 2022-12-06 | $119.21 | $242.22 | 472,300 | — | — |
| 2022-12-05 | $118.79 | $241.36 | 435,600 | — | — |
| 2022-12-02 | $121.14 | $246.14 | 604,100 | — | — |
| 2022-12-01 | $120.41 | $244.66 | 671,200 | — | — |
| 2022-11-30 | $119.96 | $243.74 | 1,114,200 | — | — |
| 2022-11-29 | $117.30 | $238.34 | 484,000 | — | — |
| 2022-11-28 | $116.13 | $235.96 | 474,400 | — | — |
| 2022-11-25 | $117.30 | $238.34 | 170,800 | — | — |
| 2022-11-23 | $116.77 | $237.26 | 346,200 | — | — |
| 2022-11-22 | $116.28 | $236.26 | 601,200 | — | — |
| 2022-11-21 | $115.09 | $233.85 | 541,800 | — | — |
| 2022-11-18 | $113.72 | $231.06 | 1,762,000 | — | — |
| 2022-11-17 | $112.88 | $229.36 | 469,500 | — | — |
| 2022-11-16 | $112.66 | $228.91 | 495,800 | — | — |
| 2022-11-15 | $112.64 | $228.87 | 663,700 | — | — |
| 2022-11-14 | $110.64 | $224.80 | 621,700 | — | — |
| 2022-11-11 | $109.71 | $222.91 | 697,800 | — | — |
| 2022-11-10 | $113.85 | $231.33 | 691,300 | — | — |
| 2022-11-09 | $112.50 | $228.58 | 367,900 | — | — |
| 2022-11-08 | $113.41 | $230.43 | 613,600 | — | — |
| 2022-11-07 | $113.44 | $230.49 | 526,500 | — | — |
| 2022-11-04 | $113.99 | $231.61 | 569,100 | — | — |
| 2022-11-03 | $112.32 | $228.22 | 442,200 | — | — |
| 2022-11-02 | $112.26 | $228.10 | 796,000 | — | — |
| 2022-11-01 | $114.20 | $232.04 | 652,600 | — | — |
| 2022-10-31 | $115.52 | $234.72 | 765,000 | — | — |
| 2022-10-28 | $113.71 | $231.04 | 1,135,800 | — | — |
| 2022-10-27 | $111.91 | $227.38 | 808,500 | — | — |
| 2022-10-26 | $114.36 | $232.36 | 623,000 | — | — |
| 2022-10-25 | $114.64 | $232.93 | 669,800 | — | — |
| 2022-10-24 | $115.07 | $233.81 | 654,800 | — | — |
| 2022-10-21 | $113.50 | $230.62 | 581,100 | — | — |
| 2022-10-20 | $109.80 | $223.10 | 489,200 | — | — |
| 2022-10-19 | $112.56 | $228.71 | 742,100 | — | — |
| 2022-10-18 | $113.35 | $230.31 | 582,500 | — | — |
| 2022-10-17 | $110.64 | $224.80 | 499,100 | — | — |
| 2022-10-14 | $109.04 | $221.55 | 638,900 | — | — |
| 2022-10-13 | $110.30 | $224.11 | 691,400 | — | — |
| 2022-10-12 | $106.84 | $217.08 | 453,200 | — | — |
| 2022-10-11 | $106.69 | $216.78 | 363,000 | — | — |
| 2022-10-10 | $107.21 | $217.83 | 388,900 | — | — |
| 2022-10-07 | $105.98 | $215.34 | 432,000 | — | — |
| 2022-10-06 | $106.66 | $216.72 | 447,900 | — | — |
| 2022-10-05 | $106.52 | $216.01 | 411,700 | — | — |
| 2022-10-04 | $106.66 | $216.29 | 813,800 | — | — |
| 2022-10-03 | $102.09 | $207.03 | 577,100 | — | — |
| 2022-09-30 | $99.70 | $202.18 | 509,200 | — | — |
| 2022-09-29 | $100.24 | $203.28 | 427,400 | — | — |
| 2022-09-28 | $100.93 | $204.67 | 560,400 | — | — |
| 2022-09-27 | $98.49 | $199.73 | 493,300 | — | — |
| 2022-09-26 | $99.04 | $200.84 | 753,400 | — | — |
| 2022-09-23 | $99.95 | $202.69 | 952,000 | — | — |
| 2022-09-22 | $102.80 | $208.47 | 804,000 | — | — |
| 2022-09-21 | $103.74 | $210.37 | 996,700 | — | — |
| 2022-09-20 | $103.65 | $210.19 | 836,500 | — | — |
| 2022-09-19 | $103.40 | $209.68 | 536,400 | — | — |
| 2022-09-16 | $102.26 | $207.37 | 1,161,800 | — | — |
| 2022-09-15 | $101.78 | $206.40 | 680,400 | — | — |
| 2022-09-14 | $101.17 | $205.16 | 541,800 | — | — |
| 2022-09-13 | $101.97 | $206.78 | 581,800 | — | — |
| 2022-09-12 | $103.50 | $209.89 | 390,200 | — | — |
| 2022-09-09 | $102.75 | $208.37 | 689,300 | — | — |
| 2022-09-08 | $100.92 | $204.65 | 645,200 | — | — |
| 2022-09-07 | $99.80 | $202.38 | 413,800 | — | — |
| 2022-09-06 | $97.48 | $197.68 | 402,000 | — | — |
| 2022-09-02 | $96.79 | $196.28 | 549,800 | — | — |
| 2022-09-01 | $97.51 | $197.74 | 395,000 | — | — |
| 2022-08-31 | $97.19 | $197.09 | 460,700 | — | — |
| 2022-08-30 | $97.83 | $198.39 | 300,300 | — | — |
| 2022-08-29 | $97.94 | $198.61 | 492,900 | — | — |
| 2022-08-26 | $98.76 | $200.27 | 323,400 | — | — |
| 2022-08-25 | $101.19 | $205.20 | 287,800 | — | — |
| 2022-08-24 | $100.62 | $204.05 | 264,700 | — | — |
| 2022-08-23 | $100.29 | $203.38 | 282,100 | — | — |
| 2022-08-22 | $100.96 | $204.74 | 455,500 | — | — |
| 2022-08-19 | $103.97 | $210.84 | 352,300 | — | — |
| 2022-08-18 | $105.02 | $212.97 | 309,800 | — | — |
| 2022-08-17 | $103.42 | $209.72 | 387,100 | — | — |
| 2022-08-16 | $103.52 | $209.93 | 425,300 | — | — |
| 2022-08-15 | $102.82 | $208.51 | 318,000 | — | — |
| 2022-08-12 | $103.26 | $209.40 | 362,700 | — | — |
| 2022-08-11 | $101.55 | $205.93 | 527,100 | — | — |
| 2022-08-10 | $101.59 | $206.01 | 392,100 | — | — |
| 2022-08-09 | $100.16 | $203.11 | 509,600 | — | — |
| 2022-08-08 | $98.15 | $199.04 | 329,300 | — | — |
| 2022-08-05 | $97.88 | $198.49 | 571,700 | — | — |
| 2022-08-04 | $97.72 | $198.16 | 290,300 | — | — |
| 2022-08-03 | $98.98 | $200.72 | 425,500 | — | — |
| 2022-08-02 | $97.82 | $198.37 | 301,100 | — | — |
| 2022-08-01 | $99.09 | $200.94 | 512,200 | — | — |
| 2022-07-29 | $100.73 | $204.27 | 652,000 | — | — |
| 2022-07-28 | $99.50 | $201.77 | 885,300 | — | — |
| 2022-07-27 | $101.34 | $205.51 | 398,400 | — | — |
| 2022-07-26 | $100.65 | $204.11 | 351,400 | — | — |
| 2022-07-25 | $101.41 | $205.65 | 334,400 | — | — |
| 2022-07-22 | $100.67 | $204.15 | 343,200 | — | — |
| 2022-07-21 | $100.72 | $204.25 | 379,900 | — | — |
| 2022-07-20 | $99.73 | $202.24 | 446,200 | — | — |
| 2022-07-19 | $100.50 | $203.80 | 384,000 | — | — |
| 2022-07-18 | $98.16 | $199.06 | 432,500 | — | — |
| 2022-07-15 | $98.82 | $200.40 | 448,800 | — | — |
| 2022-07-14 | $97.23 | $197.17 | 558,000 | — | — |
| 2022-07-13 | $97.99 | $198.71 | 605,100 | — | — |
| 2022-07-12 | $100.14 | $203.07 | 515,300 | — | — |
| 2022-07-11 | $100.51 | $203.82 | 593,300 | — | — |
| 2022-07-08 | $99.27 | $201.31 | 635,400 | — | — |
| 2022-07-07 | $98.94 | $200.64 | 605,000 | — | — |
| 2022-07-06 | $98.43 | $199.60 | 886,500 | — | — |
| 2022-07-05 | $97.54 | $197.80 | 605,300 | — | — |
| 2022-07-01 | $100.34 | $203.48 | 574,900 | — | — |
| 2022-06-30 | $97.47 | $197.24 | 742,900 | — | — |
| 2022-06-29 | $97.94 | $198.19 | 372,900 | — | — |
| 2022-06-28 | $98.06 | $198.43 | 390,400 | — | — |
| 2022-06-27 | $98.86 | $200.05 | 569,300 | — | — |
| 2022-06-24 | $99.16 | $200.66 | 1,154,800 | — | — |
| 2022-06-23 | $94.77 | $191.77 | 697,700 | — | — |
| 2022-06-22 | $94.41 | $191.04 | 590,200 | — | — |
| 2022-06-21 | $94.76 | $191.75 | 562,300 | — | — |
| 2022-06-17 | $92.11 | $186.39 | 1,404,000 | — | — |
| 2022-06-16 | $90.44 | $183.01 | 867,500 | — | — |
| 2022-06-15 | $93.26 | $188.72 | 742,900 | — | — |
| 2022-06-14 | $89.45 | $181.01 | 508,500 | — | — |
| 2022-06-13 | $88.38 | $178.84 | 418,800 | — | — |
| 2022-06-10 | $91.82 | $185.80 | 543,500 | — | — |
| 2022-06-09 | $95.43 | $193.11 | 363,700 | — | — |
| 2022-06-08 | $97.22 | $196.73 | 250,000 | — | — |
| 2022-06-07 | $99.02 | $200.37 | 267,000 | — | — |
| 2022-06-06 | $97.72 | $197.74 | 262,300 | — | — |
| 2022-06-03 | $96.40 | $195.07 | 284,600 | — | — |
| 2022-06-02 | $98.04 | $198.39 | 308,700 | — | — |
| 2022-06-01 | $97.32 | $196.93 | 399,600 | — | — |
| 2022-05-31 | $97.57 | $197.44 | 957,700 | — | — |
| 2022-05-27 | $98.10 | $198.51 | 339,300 | — | — |
| 2022-05-26 | $96.93 | $196.14 | 447,400 | — | — |
| 2022-05-25 | $95.21 | $192.66 | 507,800 | — | — |
| 2022-05-24 | $94.74 | $191.71 | 393,300 | — | — |
| 2022-05-23 | $95.66 | $193.57 | 403,300 | — | — |
| 2022-05-20 | $93.56 | $189.32 | 479,400 | — | — |
| 2022-05-19 | $93.88 | $189.97 | 517,800 | — | — |
| 2022-05-18 | $95.81 | $193.88 | 405,300 | — | — |
| 2022-05-17 | $98.28 | $198.88 | 574,000 | — | — |
| 2022-05-16 | $96.27 | $194.81 | 596,800 | — | — |
| 2022-05-13 | $96.18 | $194.63 | 607,200 | — | — |
| 2022-05-12 | $95.15 | $192.54 | 658,500 | — | — |
| 2022-05-11 | $97.16 | $196.61 | 469,700 | — | — |
| 2022-05-10 | $97.35 | $196.99 | 378,500 | — | — |
| 2022-05-09 | $98.54 | $199.40 | 333,400 | — | — |
| 2022-05-06 | $100.03 | $202.42 | 416,000 | — | — |
| 2022-05-05 | $99.46 | $201.26 | 457,900 | — | — |
| 2022-05-04 | $102.09 | $206.59 | 437,500 | — | — |
| 2022-05-03 | $99.04 | $200.41 | 360,800 | — | — |
| 2022-05-02 | $98.10 | $198.51 | 353,600 | — | — |
| 2022-04-29 | $98.08 | $198.47 | 479,100 | — | — |
| 2022-04-28 | $101.79 | $205.98 | 451,400 | — | — |
| 2022-04-27 | $100.55 | $203.47 | 373,600 | — | — |
| 2022-04-26 | $100.03 | $202.42 | 526,100 | — | — |
| 2022-04-25 | $102.03 | $206.46 | 721,000 | — | — |
| 2022-04-22 | $103.46 | $209.36 | 715,700 | — | — |
| 2022-04-21 | $105.91 | $214.31 | 776,100 | — | — |
| 2022-04-20 | $105.35 | $213.18 | 541,200 | — | — |
| 2022-04-19 | $102.69 | $207.80 | 600,600 | — | — |
| 2022-04-18 | $101.87 | $206.14 | 341,500 | — | — |
| 2022-04-14 | $102.93 | $208.28 | 373,200 | — | — |
| 2022-04-13 | $102.31 | $207.03 | 414,100 | — | — |
| 2022-04-12 | $101.44 | $205.27 | 407,900 | — | — |
| 2022-04-11 | $102.82 | $208.06 | 560,600 | — | — |
| 2022-04-08 | $102.53 | $207.48 | 504,500 | — | — |
| 2022-04-07 | $101.50 | $205.39 | 674,400 | — | — |
| 2022-04-06 | $101.57 | $205.53 | 806,600 | — | — |
| 2022-04-05 | $100.83 | $204.04 | 661,600 | — | — |
| 2022-04-04 | $99.01 | $200.35 | 584,200 | — | — |
| 2022-04-01 | $100.50 | $203.37 | 448,400 | — | — |
| 2022-03-31 | $100.60 | $203.15 | 775,200 | — | — |
| 2022-03-30 | $102.10 | $206.18 | 484,600 | — | — |
| 2022-03-29 | $102.89 | $207.77 | 659,000 | — | — |
| 2022-03-28 | $102.03 | $206.04 | 752,500 | — | — |
| 2022-03-25 | $102.27 | $206.52 | 820,500 | — | — |
| 2022-03-24 | $100.43 | $202.81 | 600,200 | — | — |
| 2022-03-23 | $99.64 | $201.21 | 537,400 | — | — |
| 2022-03-22 | $101.39 | $204.74 | 984,500 | — | — |
| 2022-03-21 | $99.51 | $200.95 | 725,500 | — | — |
| 2022-03-18 | $98.23 | $198.36 | 1,138,000 | — | — |
| 2022-03-17 | $98.62 | $199.15 | 630,200 | — | — |
| 2022-03-16 | $99.46 | $200.85 | 756,300 | — | — |
| 2022-03-15 | $97.72 | $197.33 | 552,000 | — | — |
| 2022-03-14 | $97.14 | $196.16 | 350,900 | — | — |
| 2022-03-11 | $96.85 | $195.58 | 673,200 | — | — |
| 2022-03-10 | $96.08 | $194.02 | 659,400 | — | — |
| 2022-03-09 | $97.45 | $196.79 | 666,000 | — | — |
| 2022-03-08 | $94.64 | $191.11 | 837,200 | — | — |
| 2022-03-07 | $94.24 | $190.31 | 495,100 | — | — |
| 2022-03-04 | $97.19 | $196.26 | 560,100 | — | — |
| 2022-03-03 | $99.63 | $201.19 | 396,100 | — | — |
| 2022-03-02 | $99.94 | $201.82 | 510,400 | — | — |
| 2022-03-01 | $97.00 | $195.88 | 1,129,800 | — | — |
| 2022-02-28 | $100.96 | $203.88 | 1,080,000 | — | — |
| 2022-02-25 | $103.56 | $209.13 | 729,100 | — | — |
| 2022-02-24 | $100.10 | $202.14 | 907,700 | — | — |
| 2022-02-23 | $103.23 | $208.46 | 444,100 | — | — |
| 2022-02-22 | $104.00 | $210.01 | 497,600 | — | — |
| 2022-02-18 | $105.08 | $212.20 | 818,800 | — | — |
| 2022-02-17 | $104.64 | $211.31 | 718,400 | — | — |
| 2022-02-16 | $105.89 | $213.83 | 421,300 | — | — |
| 2022-02-15 | $105.54 | $213.12 | 511,800 | — | — |
| 2022-02-14 | $104.03 | $210.08 | 631,600 | — | — |
| 2022-02-11 | $105.28 | $212.60 | 580,800 | — | — |
| 2022-02-10 | $106.12 | $214.30 | 602,200 | — | — |
| 2022-02-09 | $106.24 | $214.54 | 418,700 | — | — |
| 2022-02-08 | $105.97 | $213.99 | 607,100 | — | — |
| 2022-02-07 | $103.79 | $209.59 | 379,400 | — | — |
| 2022-02-04 | $103.87 | $209.75 | 390,400 | — | — |
| 2022-02-03 | $102.42 | $206.82 | 732,000 | — | — |
| 2022-02-02 | $104.01 | $210.04 | 607,900 | — | — |
| 2022-02-01 | $102.75 | $207.49 | 682,300 | — | — |
| 2022-01-31 | $102.30 | $206.58 | 516,600 | — | — |
| 2022-01-28 | $102.04 | $206.06 | 497,200 | — | — |
| 2022-01-27 | $101.10 | $204.16 | 523,700 | — | — |
| 2022-01-26 | $102.66 | $207.31 | 506,900 | — | — |
| 2022-01-25 | $102.57 | $207.13 | 660,000 | — | — |
| 2022-01-24 | $102.06 | $206.10 | 498,100 | — | — |
| 2022-01-21 | $100.99 | $203.94 | 504,000 | — | — |
| 2022-01-20 | $103.31 | $208.62 | 458,600 | — | — |
| 2022-01-19 | $104.10 | $210.22 | 406,400 | — | — |
| 2022-01-18 | $105.12 | $212.28 | 483,400 | — | — |
| 2022-01-14 | $105.97 | $213.99 | 457,600 | — | — |
| 2022-01-13 | $104.16 | $210.34 | 639,100 | — | — |
| 2022-01-12 | $104.25 | $210.52 | 738,800 | — | — |
| 2022-01-11 | $102.10 | $206.18 | 447,500 | — | — |
| 2022-01-10 | $101.01 | $203.98 | 641,100 | — | — |
| 2022-01-07 | $100.72 | $203.39 | 592,400 | — | — |
| 2022-01-06 | $98.99 | $199.90 | 420,700 | — | — |
| 2022-01-05 | $97.44 | $196.37 | 689,700 | — | — |
| 2022-01-04 | $97.39 | $196.27 | 437,000 | — | — |
| 2022-01-03 | $94.94 | $191.33 | 381,900 | — | — |