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 | $173.51 | $622.20 | 680,800 | — | — |
| 2022-12-29 | $175.24 | $628.41 | 454,700 | — | — |
| 2022-12-28 | $175.19 | $628.23 | 428,500 | — | — |
| 2022-12-27 | $177.29 | $635.76 | 545,400 | — | — |
| 2022-12-23 | $176.57 | $633.18 | 385,200 | — | — |
| 2022-12-22 | $174.99 | $627.51 | 615,600 | — | — |
| 2022-12-21 | $177.96 | $638.16 | 494,300 | — | — |
| 2022-12-20 | $175.63 | $629.81 | 712,100 | — | — |
| 2022-12-19 | $175.87 | $630.67 | 604,800 | — | — |
| 2022-12-16 | $176.81 | $634.04 | 1,663,600 | — | — |
| 2022-12-15 | $178.76 | $641.03 | 893,800 | — | — |
| 2022-12-14 | $179.08 | $642.18 | 851,300 | — | — |
| 2022-12-13 | $178.05 | $638.48 | 1,398,200 | — | — |
| 2022-12-12 | $182.02 | $652.72 | 1,116,900 | — | — |
| 2022-12-09 | $182.26 | $653.58 | 910,400 | — | — |
| 2022-12-08 | $185.63 | $665.67 | 971,800 | — | — |
| 2022-12-07 | $182.86 | $655.73 | 800,000 | — | — |
| 2022-12-06 | $182.66 | $655.02 | 951,900 | — | — |
| 2022-12-05 | $184.92 | $663.12 | 980,800 | — | — |
| 2022-12-02 | $187.28 | $671.58 | 864,500 | — | — |
| 2022-12-01 | $184.90 | $663.05 | 841,900 | — | — |
| 2022-11-30 | $183.33 | $654.21 | 1,679,700 | — | — |
| 2022-11-29 | $180.55 | $644.29 | 1,212,200 | — | — |
| 2022-11-28 | $183.23 | $653.85 | 828,000 | — | — |
| 2022-11-25 | $186.10 | $664.09 | 404,400 | — | — |
| 2022-11-23 | $183.92 | $656.31 | 575,500 | — | — |
| 2022-11-22 | $183.99 | $656.56 | 722,300 | — | — |
| 2022-11-21 | $182.29 | $650.50 | 621,000 | — | — |
| 2022-11-18 | $180.68 | $644.75 | 786,000 | — | — |
| 2022-11-17 | $179.40 | $640.19 | 883,900 | — | — |
| 2022-11-16 | $179.90 | $641.97 | 937,400 | — | — |
| 2022-11-15 | $181.43 | $647.43 | 921,200 | — | — |
| 2022-11-14 | $179.77 | $641.51 | 884,600 | — | — |
| 2022-11-11 | $177.96 | $635.05 | 1,163,000 | — | — |
| 2022-11-10 | $182.20 | $650.18 | 1,092,700 | — | — |
| 2022-11-09 | $178.38 | $636.55 | 978,000 | — | — |
| 2022-11-08 | $180.57 | $644.36 | 692,800 | — | — |
| 2022-11-07 | $180.02 | $642.40 | 680,500 | — | — |
| 2022-11-04 | $178.20 | $635.90 | 599,600 | — | — |
| 2022-11-03 | $177.05 | $631.80 | 802,200 | — | — |
| 2022-11-02 | $175.07 | $624.73 | 1,101,900 | — | — |
| 2022-11-01 | $179.25 | $639.65 | 822,500 | — | — |
| 2022-10-31 | $177.86 | $634.69 | 1,841,600 | — | — |
| 2022-10-28 | $178.86 | $638.26 | 864,200 | — | — |
| 2022-10-27 | $174.98 | $624.41 | 1,043,300 | — | — |
| 2022-10-26 | $171.28 | $611.21 | 995,000 | — | — |
| 2022-10-25 | $171.65 | $612.53 | 1,441,700 | — | — |
| 2022-10-24 | $170.55 | $608.60 | 1,331,600 | — | — |
| 2022-10-21 | $162.35 | $579.34 | 998,600 | — | — |
| 2022-10-20 | $157.87 | $563.36 | 1,358,900 | — | — |
| 2022-10-19 | $158.97 | $567.28 | 868,300 | — | — |
| 2022-10-18 | $160.63 | $573.20 | 854,500 | — | — |
| 2022-10-17 | $158.24 | $564.68 | 845,600 | — | — |
| 2022-10-14 | $154.49 | $551.29 | 907,200 | — | — |
| 2022-10-13 | $156.54 | $558.61 | 714,000 | — | — |
| 2022-10-12 | $154.92 | $552.83 | 653,000 | — | — |
| 2022-10-11 | $156.78 | $559.47 | 1,221,600 | — | — |
| 2022-10-10 | $154.50 | $551.33 | 560,700 | — | — |
| 2022-10-07 | $153.87 | $549.08 | 679,100 | — | — |
| 2022-10-06 | $156.83 | $559.64 | 604,400 | — | — |
| 2022-10-05 | $157.51 | $562.07 | 771,500 | — | — |
| 2022-10-04 | $156.47 | $558.36 | 784,200 | — | — |
| 2022-10-03 | $152.91 | $545.66 | 804,800 | — | — |
| 2022-09-30 | $149.32 | $532.85 | 905,000 | — | — |
| 2022-09-29 | $149.70 | $534.20 | 861,900 | — | — |
| 2022-09-28 | $152.67 | $544.80 | 828,100 | — | — |
| 2022-09-27 | $148.64 | $530.42 | 744,600 | — | — |
| 2022-09-26 | $149.13 | $532.17 | 972,000 | — | — |
| 2022-09-23 | $151.04 | $538.98 | 920,800 | — | — |
| 2022-09-22 | $154.32 | $550.69 | 810,400 | — | — |
| 2022-09-21 | $155.60 | $555.26 | 675,800 | — | — |
| 2022-09-20 | $157.15 | $560.79 | 720,200 | — | — |
| 2022-09-19 | $158.53 | $565.71 | 1,037,600 | — | — |
| 2022-09-16 | $154.68 | $551.97 | 2,068,200 | — | — |
| 2022-09-15 | $154.41 | $551.01 | 1,002,700 | — | — |
| 2022-09-14 | $156.29 | $557.72 | 898,200 | — | — |
| 2022-09-13 | $157.94 | $563.61 | 1,093,000 | — | — |
| 2022-09-12 | $163.15 | $582.20 | 925,200 | — | — |
| 2022-09-09 | $162.80 | $580.95 | 971,500 | — | — |
| 2022-09-08 | $161.94 | $577.88 | 1,327,000 | — | — |
| 2022-09-07 | $161.95 | $577.92 | 1,572,500 | — | — |
| 2022-09-06 | $157.39 | $561.64 | 1,110,200 | — | — |
| 2022-09-02 | $157.25 | $561.14 | 1,455,400 | — | — |
| 2022-09-01 | $156.78 | $559.47 | 822,500 | — | — |
| 2022-08-31 | $156.01 | $553.52 | 937,700 | — | — |
| 2022-08-30 | $156.21 | $554.23 | 910,600 | — | — |
| 2022-08-29 | $157.15 | $557.57 | 717,300 | — | — |
| 2022-08-26 | $156.42 | $554.98 | 716,400 | — | — |
| 2022-08-25 | $159.72 | $566.69 | 694,000 | — | — |
| 2022-08-24 | $157.27 | $557.99 | 722,800 | — | — |
| 2022-08-23 | $157.74 | $559.66 | 641,400 | — | — |
| 2022-08-22 | $156.95 | $556.86 | 866,000 | — | — |
| 2022-08-19 | $159.85 | $567.15 | 1,757,100 | — | — |
| 2022-08-18 | $159.97 | $567.57 | 610,900 | — | — |
| 2022-08-17 | $160.59 | $569.77 | 648,400 | — | — |
| 2022-08-16 | $159.15 | $564.67 | 662,700 | — | — |
| 2022-08-15 | $158.48 | $562.29 | 530,400 | — | — |
| 2022-08-12 | $158.10 | $560.94 | 552,000 | — | — |
| 2022-08-11 | $156.61 | $555.65 | 1,025,000 | — | — |
| 2022-08-10 | $154.96 | $549.80 | 803,700 | — | — |
| 2022-08-09 | $152.07 | $539.55 | 925,200 | — | — |
| 2022-08-08 | $151.90 | $538.94 | 616,400 | — | — |
| 2022-08-05 | $150.98 | $535.68 | 684,400 | — | — |
| 2022-08-04 | $149.93 | $531.95 | 847,600 | — | — |
| 2022-08-03 | $151.03 | $535.86 | 728,900 | — | — |
| 2022-08-02 | $150.76 | $534.90 | 843,800 | — | — |
| 2022-08-01 | $152.93 | $542.60 | 960,800 | — | — |
| 2022-07-29 | $152.87 | $542.38 | 2,084,700 | — | — |
| 2022-07-28 | $149.61 | $530.82 | 1,111,900 | — | — |
| 2022-07-27 | $146.37 | $519.32 | 1,112,400 | — | — |
| 2022-07-26 | $142.73 | $506.41 | 901,700 | — | — |
| 2022-07-25 | $144.53 | $512.79 | 737,600 | — | — |
| 2022-07-22 | $144.49 | $512.65 | 1,017,100 | — | — |
| 2022-07-21 | $142.55 | $505.77 | 650,500 | — | — |
| 2022-07-20 | $142.52 | $505.66 | 610,200 | — | — |
| 2022-07-19 | $141.79 | $503.07 | 716,600 | — | — |
| 2022-07-18 | $138.13 | $490.09 | 830,800 | — | — |
| 2022-07-15 | $138.54 | $491.54 | 579,000 | — | — |
| 2022-07-14 | $136.69 | $484.98 | 638,600 | — | — |
| 2022-07-13 | $137.30 | $487.14 | 871,000 | — | — |
| 2022-07-12 | $136.95 | $485.90 | 754,200 | — | — |
| 2022-07-11 | $137.61 | $488.24 | 562,400 | — | — |
| 2022-07-08 | $137.14 | $486.57 | 567,600 | — | — |
| 2022-07-07 | $137.97 | $489.52 | 773,800 | — | — |
| 2022-07-06 | $135.30 | $480.05 | 842,000 | — | — |
| 2022-07-05 | $135.24 | $479.83 | 684,700 | — | — |
| 2022-07-01 | $133.35 | $473.13 | 1,008,700 | — | — |
| 2022-06-30 | $133.00 | $471.88 | 845,500 | — | — |
| 2022-06-29 | $133.51 | $473.69 | 681,800 | — | — |
| 2022-06-28 | $135.45 | $480.58 | 649,900 | — | — |
| 2022-06-27 | $137.14 | $486.57 | 571,300 | — | — |
| 2022-06-24 | $136.75 | $485.19 | 1,195,500 | — | — |
| 2022-06-23 | $133.29 | $472.91 | 627,600 | — | — |
| 2022-06-22 | $131.62 | $466.99 | 741,000 | — | — |
| 2022-06-21 | $130.81 | $464.11 | 818,100 | — | — |
| 2022-06-17 | $127.22 | $451.38 | 1,724,900 | — | — |
| 2022-06-16 | $128.31 | $455.24 | 832,300 | — | — |
| 2022-06-15 | $132.42 | $469.83 | 772,400 | — | — |
| 2022-06-14 | $132.44 | $469.90 | 881,900 | — | — |
| 2022-06-13 | $131.61 | $466.95 | 919,900 | — | — |
| 2022-06-10 | $135.93 | $482.28 | 838,000 | — | — |
| 2022-06-09 | $139.59 | $495.27 | 809,300 | — | — |
| 2022-06-08 | $139.46 | $494.81 | 457,900 | — | — |
| 2022-06-07 | $140.81 | $499.59 | 660,500 | — | — |
| 2022-06-06 | $139.66 | $495.51 | 721,100 | — | — |
| 2022-06-03 | $135.95 | $482.35 | 494,400 | — | — |
| 2022-06-02 | $136.78 | $485.30 | 562,900 | — | — |
| 2022-06-01 | $135.82 | $478.71 | 621,300 | — | — |
| 2022-05-31 | $136.73 | $481.92 | 1,326,900 | — | — |
| 2022-05-27 | $139.18 | $490.56 | 630,800 | — | — |
| 2022-05-26 | $136.04 | $479.49 | 635,700 | — | — |
| 2022-05-25 | $133.17 | $469.37 | 1,083,500 | — | — |
| 2022-05-24 | $130.93 | $461.48 | 788,600 | — | — |
| 2022-05-23 | $129.64 | $456.93 | 1,055,600 | — | — |
| 2022-05-20 | $128.54 | $453.06 | 999,000 | — | — |
| 2022-05-19 | $132.00 | $465.25 | 956,600 | — | — |
| 2022-05-18 | $131.48 | $463.42 | 912,300 | — | — |
| 2022-05-17 | $137.61 | $485.02 | 709,000 | — | — |
| 2022-05-16 | $136.27 | $480.30 | 627,100 | — | — |
| 2022-05-13 | $134.78 | $475.05 | 628,000 | — | — |
| 2022-05-12 | $132.70 | $467.72 | 832,600 | — | — |
| 2022-05-11 | $129.26 | $455.59 | 648,100 | — | — |
| 2022-05-10 | $130.95 | $461.55 | 823,600 | — | — |
| 2022-05-09 | $131.94 | $465.04 | 714,200 | — | — |
| 2022-05-06 | $130.79 | $460.99 | 747,500 | — | — |
| 2022-05-05 | $130.30 | $459.26 | 775,100 | — | — |
| 2022-05-04 | $135.18 | $476.46 | 779,900 | — | — |
| 2022-05-03 | $131.77 | $464.44 | 749,100 | — | — |
| 2022-05-02 | $130.49 | $459.93 | 744,500 | — | — |
| 2022-04-29 | $130.05 | $458.38 | 1,261,500 | — | — |
| 2022-04-28 | $133.19 | $469.45 | 816,100 | — | — |
| 2022-04-27 | $133.93 | $472.05 | 696,200 | — | — |
| 2022-04-26 | $133.94 | $472.09 | 677,500 | — | — |
| 2022-04-25 | $134.16 | $472.86 | 790,800 | — | — |
| 2022-04-22 | $133.64 | $471.03 | 890,500 | — | — |
| 2022-04-21 | $138.13 | $486.86 | 994,500 | — | — |
| 2022-04-20 | $137.67 | $485.24 | 779,200 | — | — |
| 2022-04-19 | $133.82 | $471.67 | 558,700 | — | — |
| 2022-04-18 | $131.14 | $462.22 | 481,300 | — | — |
| 2022-04-14 | $130.94 | $461.51 | 444,400 | — | — |
| 2022-04-13 | $131.52 | $463.56 | 568,600 | — | — |
| 2022-04-12 | $131.69 | $464.16 | 567,400 | — | — |
| 2022-04-11 | $130.66 | $460.53 | 460,700 | — | — |
| 2022-04-08 | $132.02 | $465.32 | 992,200 | — | — |
| 2022-04-07 | $129.20 | $455.38 | 595,200 | — | — |
| 2022-04-06 | $127.61 | $449.78 | 718,200 | — | — |
| 2022-04-05 | $126.90 | $447.28 | 854,900 | — | — |
| 2022-04-04 | $129.28 | $455.66 | 1,435,200 | — | — |
| 2022-04-01 | $125.93 | $443.86 | 687,900 | — | — |
| 2022-03-31 | $126.02 | $444.17 | 911,800 | — | — |
| 2022-03-30 | $128.83 | $454.08 | 586,500 | — | — |
| 2022-03-29 | $130.28 | $459.19 | 542,800 | — | — |
| 2022-03-28 | $127.64 | $449.88 | 540,000 | — | — |
| 2022-03-25 | $128.54 | $453.06 | 433,800 | — | — |
| 2022-03-24 | $128.09 | $451.47 | 524,300 | — | — |
| 2022-03-23 | $127.49 | $449.35 | 663,100 | — | — |
| 2022-03-22 | $128.16 | $451.72 | 546,900 | — | — |
| 2022-03-21 | $128.28 | $452.14 | 1,124,300 | — | — |
| 2022-03-18 | $129.00 | $454.68 | 1,806,600 | — | — |
| 2022-03-17 | $128.05 | $451.33 | 1,083,200 | — | — |
| 2022-03-16 | $128.07 | $451.40 | 1,097,300 | — | — |
| 2022-03-15 | $124.53 | $438.92 | 727,900 | — | — |
| 2022-03-14 | $122.10 | $430.36 | 761,600 | — | — |
| 2022-03-11 | $121.69 | $428.91 | 626,200 | — | — |
| 2022-03-10 | $122.76 | $432.68 | 959,100 | — | — |
| 2022-03-09 | $121.51 | $428.28 | 666,000 | — | — |
| 2022-03-08 | $119.76 | $422.11 | 895,900 | — | — |
| 2022-03-07 | $118.59 | $417.99 | 1,245,700 | — | — |
| 2022-03-04 | $122.59 | $432.08 | 838,500 | — | — |
| 2022-03-03 | $123.83 | $436.45 | 677,000 | — | — |
| 2022-03-02 | $124.92 | $437.14 | 939,900 | — | — |
| 2022-03-01 | $120.27 | $420.87 | 766,900 | — | — |
| 2022-02-28 | $122.16 | $427.48 | 922,700 | — | — |
| 2022-02-25 | $123.46 | $432.03 | 618,700 | — | — |
| 2022-02-24 | $120.86 | $422.93 | 962,900 | — | — |
| 2022-02-23 | $118.84 | $415.87 | 1,178,700 | — | — |
| 2022-02-22 | $123.59 | $432.49 | 915,300 | — | — |
| 2022-02-18 | $126.86 | $443.93 | 930,500 | — | — |
| 2022-02-17 | $127.61 | $446.56 | 903,000 | — | — |
| 2022-02-16 | $129.96 | $454.78 | 698,600 | — | — |
| 2022-02-15 | $129.01 | $451.45 | 619,200 | — | — |
| 2022-02-14 | $127.06 | $444.63 | 795,800 | — | — |
| 2022-02-11 | $126.69 | $443.34 | 503,500 | — | — |
| 2022-02-10 | $127.39 | $445.79 | 743,300 | — | — |
| 2022-02-09 | $132.10 | $462.27 | 425,300 | — | — |
| 2022-02-08 | $130.12 | $455.34 | 477,000 | — | — |
| 2022-02-07 | $128.21 | $448.65 | 558,800 | — | — |
| 2022-02-04 | $129.82 | $454.29 | 507,800 | — | — |
| 2022-02-03 | $132.76 | $464.58 | 439,500 | — | — |
| 2022-02-02 | $135.24 | $473.26 | 615,000 | — | — |
| 2022-02-01 | $134.28 | $469.90 | 574,200 | — | — |
| 2022-01-31 | $133.23 | $466.22 | 1,185,100 | — | — |
| 2022-01-28 | $130.33 | $456.07 | 625,200 | — | — |
| 2022-01-27 | $129.89 | $454.53 | 587,600 | — | — |
| 2022-01-26 | $132.03 | $462.02 | 956,900 | — | — |
| 2022-01-25 | $131.66 | $460.73 | 745,000 | — | — |
| 2022-01-24 | $134.98 | $472.35 | 915,400 | — | — |
| 2022-01-21 | $130.58 | $456.95 | 555,400 | — | — |
| 2022-01-20 | $131.50 | $460.17 | 567,000 | — | — |
| 2022-01-19 | $134.35 | $470.14 | 542,500 | — | — |
| 2022-01-18 | $136.57 | $477.91 | 639,500 | — | — |
| 2022-01-14 | $138.11 | $483.30 | 498,600 | — | — |
| 2022-01-13 | $139.00 | $486.41 | 483,900 | — | — |
| 2022-01-12 | $138.89 | $486.03 | 608,100 | — | — |
| 2022-01-11 | $137.41 | $480.85 | 563,200 | — | — |
| 2022-01-10 | $138.04 | $483.05 | 597,900 | — | — |
| 2022-01-07 | $138.94 | $486.20 | 450,400 | — | — |
| 2022-01-06 | $140.30 | $490.96 | 475,100 | — | — |
| 2022-01-05 | $138.94 | $486.20 | 687,500 | — | — |
| 2022-01-04 | $140.34 | $491.10 | 590,300 | — | — |
| 2022-01-03 | $137.93 | $482.67 | 417,800 | — | — |