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 | $153.64 | $190.59 | 210,200 | — | — |
| 2022-12-29 | $153.47 | $190.38 | 260,500 | — | — |
| 2022-12-28 | $151.89 | $188.42 | 231,600 | — | — |
| 2022-12-27 | $154.71 | $191.91 | 224,400 | — | — |
| 2022-12-23 | $154.19 | $191.27 | 185,700 | — | — |
| 2022-12-22 | $153.53 | $190.45 | 299,300 | — | — |
| 2022-12-21 | $157.63 | $195.54 | 359,200 | — | — |
| 2022-12-20 | $153.32 | $190.19 | 704,100 | — | — |
| 2022-12-19 | $149.44 | $185.38 | 633,800 | — | — |
| 2022-12-16 | $151.85 | $188.37 | 428,300 | — | — |
| 2022-12-15 | $153.04 | $189.84 | 323,900 | — | — |
| 2022-12-14 | $156.61 | $194.27 | 483,100 | — | — |
| 2022-12-13 | $157.39 | $195.24 | 292,300 | — | — |
| 2022-12-12 | $157.17 | $194.97 | 302,400 | — | — |
| 2022-12-09 | $157.03 | $194.79 | 250,700 | — | — |
| 2022-12-08 | $158.89 | $197.10 | 242,000 | — | — |
| 2022-12-07 | $160.01 | $198.49 | 209,100 | — | — |
| 2022-12-06 | $159.38 | $197.71 | 280,000 | — | — |
| 2022-12-05 | $162.36 | $201.40 | 184,300 | — | — |
| 2022-12-02 | $164.70 | $204.31 | 300,200 | — | — |
| 2022-12-01 | $163.73 | $203.10 | 229,400 | — | — |
| 2022-11-30 | $162.31 | $201.34 | 695,100 | — | — |
| 2022-11-29 | $156.57 | $194.22 | 284,000 | — | — |
| 2022-11-28 | $158.43 | $196.53 | 196,200 | — | — |
| 2022-11-25 | $162.54 | $201.63 | 105,900 | — | — |
| 2022-11-23 | $162.40 | $201.45 | 149,000 | — | — |
| 2022-11-22 | $162.56 | $201.65 | 181,700 | — | — |
| 2022-11-21 | $161.65 | $200.52 | 228,400 | — | — |
| 2022-11-18 | $163.76 | $203.14 | 328,100 | — | — |
| 2022-11-17 | $160.55 | $199.16 | 163,800 | — | — |
| 2022-11-16 | $160.10 | $198.60 | 196,600 | — | — |
| 2022-11-15 | $159.39 | $197.72 | 325,300 | — | — |
| 2022-11-14 | $158.10 | $196.12 | 369,900 | — | — |
| 2022-11-11 | $159.30 | $197.61 | 329,500 | — | — |
| 2022-11-10 | $163.81 | $203.20 | 369,900 | — | — |
| 2022-11-09 | $156.04 | $193.56 | 352,200 | — | — |
| 2022-11-08 | $157.55 | $195.44 | 231,600 | — | — |
| 2022-11-07 | $156.67 | $194.35 | 323,100 | — | — |
| 2022-11-04 | $156.19 | $193.75 | 377,000 | — | — |
| 2022-11-03 | $156.44 | $194.06 | 285,500 | — | — |
| 2022-11-02 | $156.27 | $193.85 | 291,700 | — | — |
| 2022-11-01 | $161.49 | $200.32 | 270,700 | — | — |
| 2022-10-31 | $162.64 | $201.75 | 261,000 | — | — |
| 2022-10-28 | $163.58 | $202.92 | 227,300 | — | — |
| 2022-10-27 | $161.23 | $200.00 | 318,800 | — | — |
| 2022-10-26 | $157.59 | $195.49 | 321,400 | — | — |
| 2022-10-25 | $159.01 | $197.25 | 325,800 | — | — |
| 2022-10-24 | $157.06 | $194.83 | 400,300 | — | — |
| 2022-10-21 | $151.70 | $188.18 | 273,900 | — | — |
| 2022-10-20 | $148.67 | $184.42 | 196,100 | — | — |
| 2022-10-19 | $148.96 | $184.78 | 143,000 | — | — |
| 2022-10-18 | $148.70 | $184.46 | 154,600 | — | — |
| 2022-10-17 | $145.43 | $180.40 | 318,400 | — | — |
| 2022-10-14 | $139.73 | $173.33 | 358,900 | — | — |
| 2022-10-13 | $146.14 | $181.28 | 355,000 | — | — |
| 2022-10-12 | $143.64 | $178.18 | 359,000 | — | — |
| 2022-10-11 | $146.05 | $181.17 | 376,100 | — | — |
| 2022-10-10 | $148.92 | $184.73 | 351,400 | — | — |
| 2022-10-07 | $147.99 | $183.58 | 213,500 | — | — |
| 2022-10-06 | $148.23 | $183.88 | 269,600 | — | — |
| 2022-10-05 | $149.40 | $185.33 | 224,500 | — | — |
| 2022-10-04 | $150.87 | $187.15 | 352,700 | — | — |
| 2022-10-03 | $147.70 | $183.22 | 278,700 | — | — |
| 2022-09-30 | $143.98 | $178.60 | 244,100 | — | — |
| 2022-09-29 | $143.74 | $178.31 | 266,100 | — | — |
| 2022-09-28 | $144.79 | $179.61 | 273,400 | — | — |
| 2022-09-27 | $142.77 | $177.10 | 357,000 | — | — |
| 2022-09-26 | $144.72 | $179.52 | 252,700 | — | — |
| 2022-09-23 | $145.66 | $180.69 | 282,600 | — | — |
| 2022-09-22 | $148.80 | $184.58 | 276,700 | — | — |
| 2022-09-21 | $150.44 | $186.62 | 217,200 | — | — |
| 2022-09-20 | $152.06 | $188.63 | 240,800 | — | — |
| 2022-09-19 | $154.32 | $191.43 | 500,500 | — | — |
| 2022-09-16 | $148.58 | $184.31 | 612,500 | — | — |
| 2022-09-15 | $152.11 | $188.69 | 251,200 | — | — |
| 2022-09-14 | $154.49 | $191.64 | 369,100 | — | — |
| 2022-09-13 | $152.00 | $188.55 | 287,000 | — | — |
| 2022-09-12 | $157.26 | $195.08 | 328,900 | — | — |
| 2022-09-09 | $157.06 | $194.83 | 221,100 | — | — |
| 2022-09-08 | $155.36 | $192.72 | 204,300 | — | — |
| 2022-09-07 | $154.53 | $191.69 | 361,300 | — | — |
| 2022-09-06 | $149.67 | $185.66 | 521,400 | — | — |
| 2022-09-02 | $152.22 | $188.82 | 301,800 | — | — |
| 2022-09-01 | $152.31 | $188.94 | 318,000 | — | — |
| 2022-08-31 | $152.30 | $188.92 | 422,700 | — | — |
| 2022-08-30 | $152.82 | $189.57 | 368,100 | — | — |
| 2022-08-29 | $155.88 | $193.37 | 422,700 | — | — |
| 2022-08-26 | $155.89 | $193.38 | 357,400 | — | — |
| 2022-08-25 | $162.58 | $201.68 | 292,500 | — | — |
| 2022-08-24 | $160.39 | $198.96 | 195,800 | — | — |
| 2022-08-23 | $160.16 | $198.67 | 187,800 | — | — |
| 2022-08-22 | $158.86 | $197.06 | 273,400 | — | — |
| 2022-08-19 | $163.24 | $202.50 | 246,400 | — | — |
| 2022-08-18 | $164.82 | $204.45 | 161,300 | — | — |
| 2022-08-17 | $163.94 | $203.36 | 216,600 | — | — |
| 2022-08-16 | $165.56 | $205.37 | 262,700 | — | — |
| 2022-08-15 | $163.39 | $202.68 | 209,400 | — | — |
| 2022-08-12 | $161.80 | $200.71 | 217,700 | — | — |
| 2022-08-11 | $159.55 | $197.92 | 552,600 | — | — |
| 2022-08-10 | $161.18 | $199.94 | 279,600 | — | — |
| 2022-08-09 | $157.34 | $195.18 | 226,400 | — | — |
| 2022-08-08 | $157.71 | $195.64 | 250,100 | — | — |
| 2022-08-05 | $157.52 | $195.40 | 224,800 | — | — |
| 2022-08-04 | $156.42 | $194.03 | 299,700 | — | — |
| 2022-08-03 | $156.87 | $194.59 | 290,700 | — | — |
| 2022-08-02 | $155.89 | $193.38 | 286,200 | — | — |
| 2022-08-01 | $156.78 | $194.48 | 354,700 | — | — |
| 2022-07-29 | $157.71 | $195.64 | 625,500 | — | — |
| 2022-07-28 | $149.95 | $186.01 | 453,500 | — | — |
| 2022-07-27 | $145.80 | $180.86 | 346,000 | — | — |
| 2022-07-26 | $144.17 | $178.84 | 392,100 | — | — |
| 2022-07-25 | $142.65 | $176.95 | 184,300 | — | — |
| 2022-07-22 | $143.20 | $177.64 | 328,300 | — | — |
| 2022-07-21 | $143.35 | $177.82 | 215,600 | — | — |
| 2022-07-20 | $142.52 | $176.79 | 301,000 | — | — |
| 2022-07-19 | $141.19 | $175.14 | 377,200 | — | — |
| 2022-07-18 | $135.32 | $167.86 | 385,400 | — | — |
| 2022-07-15 | $134.84 | $167.27 | 241,600 | — | — |
| 2022-07-14 | $133.00 | $164.98 | 282,100 | — | — |
| 2022-07-13 | $133.00 | $164.98 | 218,400 | — | — |
| 2022-07-12 | $134.04 | $166.27 | 266,900 | — | — |
| 2022-07-11 | $132.86 | $164.81 | 154,300 | — | — |
| 2022-07-08 | $133.34 | $165.40 | 161,500 | — | — |
| 2022-07-07 | $133.89 | $166.09 | 139,400 | — | — |
| 2022-07-06 | $132.59 | $164.47 | 302,000 | — | — |
| 2022-07-05 | $130.94 | $162.43 | 305,700 | — | — |
| 2022-07-01 | $133.25 | $165.29 | 308,900 | — | — |
| 2022-06-30 | $131.12 | $162.65 | 374,000 | — | — |
| 2022-06-29 | $130.30 | $161.52 | 234,000 | — | — |
| 2022-06-28 | $131.36 | $162.84 | 286,100 | — | — |
| 2022-06-27 | $132.77 | $164.58 | 224,000 | — | — |
| 2022-06-24 | $132.00 | $163.63 | 658,000 | — | — |
| 2022-06-23 | $127.59 | $158.16 | 373,900 | — | — |
| 2022-06-22 | $130.14 | $161.32 | 375,800 | — | — |
| 2022-06-21 | $131.38 | $162.86 | 343,600 | — | — |
| 2022-06-17 | $129.60 | $160.65 | 435,700 | — | — |
| 2022-06-16 | $128.00 | $158.67 | 319,600 | — | — |
| 2022-06-15 | $134.14 | $166.28 | 326,800 | — | — |
| 2022-06-14 | $133.39 | $165.35 | 260,000 | — | — |
| 2022-06-13 | $135.82 | $168.36 | 316,600 | — | — |
| 2022-06-10 | $140.84 | $174.59 | 274,300 | — | — |
| 2022-06-09 | $144.06 | $178.58 | 227,100 | — | — |
| 2022-06-08 | $146.68 | $181.83 | 283,900 | — | — |
| 2022-06-07 | $151.19 | $187.42 | 265,300 | — | — |
| 2022-06-06 | $148.47 | $184.05 | 260,200 | — | — |
| 2022-06-03 | $145.70 | $180.61 | 210,100 | — | — |
| 2022-06-02 | $146.59 | $181.72 | 235,100 | — | — |
| 2022-06-01 | $143.23 | $177.55 | 300,600 | — | — |
| 2022-05-31 | $143.05 | $177.33 | 619,900 | — | — |
| 2022-05-27 | $144.24 | $178.80 | 328,300 | — | — |
| 2022-05-26 | $140.63 | $174.33 | 246,400 | — | — |
| 2022-05-25 | $136.86 | $169.65 | 481,600 | — | — |
| 2022-05-24 | $135.05 | $167.41 | 574,000 | — | — |
| 2022-05-23 | $134.50 | $166.73 | 419,800 | — | — |
| 2022-05-20 | $132.28 | $163.98 | 328,400 | — | — |
| 2022-05-19 | $132.93 | $164.78 | 306,100 | — | — |
| 2022-05-18 | $133.37 | $165.33 | 359,700 | — | — |
| 2022-05-17 | $136.81 | $169.59 | 276,700 | — | — |
| 2022-05-16 | $135.13 | $167.51 | 265,100 | — | — |
| 2022-05-13 | $137.22 | $170.10 | 308,200 | — | — |
| 2022-05-12 | $133.65 | $165.67 | 428,300 | — | — |
| 2022-05-11 | $133.06 | $164.94 | 312,800 | — | — |
| 2022-05-10 | $135.44 | $167.89 | 371,100 | — | — |
| 2022-05-09 | $133.00 | $164.87 | 457,300 | — | — |
| 2022-05-06 | $137.01 | $169.84 | 321,100 | — | — |
| 2022-05-05 | $137.16 | $170.03 | 264,900 | — | — |
| 2022-05-04 | $143.02 | $177.29 | 250,600 | — | — |
| 2022-05-03 | $140.50 | $174.17 | 190,100 | — | — |
| 2022-05-02 | $140.57 | $174.25 | 493,600 | — | — |
| 2022-04-29 | $141.23 | $175.07 | 370,600 | — | — |
| 2022-04-28 | $144.22 | $178.78 | 192,200 | — | — |
| 2022-04-27 | $142.61 | $176.78 | 170,800 | — | — |
| 2022-04-26 | $142.07 | $176.11 | 189,000 | — | — |
| 2022-04-25 | $145.84 | $180.79 | 311,500 | — | — |
| 2022-04-22 | $147.60 | $182.97 | 229,000 | — | — |
| 2022-04-21 | $150.78 | $186.91 | 421,900 | — | — |
| 2022-04-20 | $152.82 | $189.44 | 253,200 | — | — |
| 2022-04-19 | $150.21 | $186.20 | 305,800 | — | — |
| 2022-04-18 | $148.34 | $183.88 | 280,800 | — | — |
| 2022-04-14 | $147.79 | $183.20 | 233,100 | — | — |
| 2022-04-13 | $149.45 | $185.26 | 341,900 | — | — |
| 2022-04-12 | $148.73 | $184.37 | 291,100 | — | — |
| 2022-04-11 | $149.40 | $185.20 | 221,100 | — | — |
| 2022-04-08 | $150.12 | $186.09 | 325,400 | — | — |
| 2022-04-07 | $154.18 | $191.12 | 492,000 | — | — |
| 2022-04-06 | $152.98 | $189.64 | 395,300 | — | — |
| 2022-04-05 | $155.39 | $192.62 | 647,900 | — | — |
| 2022-04-04 | $157.21 | $194.88 | 436,800 | — | — |
| 2022-04-01 | $156.35 | $193.81 | 378,600 | — | — |
| 2022-03-31 | $153.54 | $190.33 | 283,700 | — | — |
| 2022-03-30 | $154.96 | $192.09 | 277,000 | — | — |
| 2022-03-29 | $154.99 | $192.13 | 345,600 | — | — |
| 2022-03-28 | $151.71 | $188.06 | 286,000 | — | — |
| 2022-03-25 | $154.56 | $191.60 | 277,400 | — | — |
| 2022-03-24 | $155.09 | $192.25 | 305,200 | — | — |
| 2022-03-23 | $151.60 | $187.93 | 241,100 | — | — |
| 2022-03-22 | $153.80 | $190.65 | 401,000 | — | — |
| 2022-03-21 | $151.51 | $187.81 | 372,800 | — | — |
| 2022-03-18 | $149.07 | $184.79 | 404,900 | — | — |
| 2022-03-17 | $148.28 | $183.81 | 452,900 | — | — |
| 2022-03-16 | $144.85 | $179.56 | 387,900 | — | — |
| 2022-03-15 | $146.38 | $181.46 | 275,300 | — | — |
| 2022-03-14 | $143.18 | $177.49 | 438,000 | — | — |
| 2022-03-11 | $145.75 | $180.67 | 342,400 | — | — |
| 2022-03-10 | $146.97 | $182.19 | 318,100 | — | — |
| 2022-03-09 | $145.70 | $180.61 | 728,800 | — | — |
| 2022-03-08 | $141.64 | $175.58 | 690,900 | — | — |
| 2022-03-07 | $148.50 | $184.08 | 788,100 | — | — |
| 2022-03-04 | $148.56 | $184.16 | 494,300 | — | — |
| 2022-03-03 | $147.51 | $182.86 | 299,800 | — | — |
| 2022-03-02 | $151.14 | $187.36 | 477,000 | — | — |
| 2022-03-01 | $146.95 | $182.16 | 468,900 | — | — |
| 2022-02-28 | $147.51 | $182.86 | 633,100 | — | — |
| 2022-02-25 | $144.03 | $178.54 | 338,900 | — | — |
| 2022-02-24 | $141.19 | $175.02 | 582,900 | — | — |
| 2022-02-23 | $137.66 | $170.65 | 606,900 | — | — |
| 2022-02-22 | $141.07 | $174.87 | 412,300 | — | — |
| 2022-02-18 | $141.98 | $176.00 | 293,100 | — | — |
| 2022-02-17 | $143.75 | $178.20 | 296,500 | — | — |
| 2022-02-16 | $143.97 | $178.47 | 311,800 | — | — |
| 2022-02-15 | $143.62 | $178.03 | 468,800 | — | — |
| 2022-02-14 | $139.08 | $172.41 | 377,700 | — | — |
| 2022-02-11 | $138.95 | $172.24 | 415,300 | — | — |
| 2022-02-10 | $138.36 | $171.51 | 315,600 | — | — |
| 2022-02-09 | $139.29 | $172.67 | 305,100 | — | — |
| 2022-02-08 | $137.26 | $170.15 | 293,500 | — | — |
| 2022-02-07 | $138.11 | $171.20 | 295,800 | — | — |
| 2022-02-04 | $135.96 | $168.54 | 369,500 | — | — |
| 2022-02-03 | $135.21 | $167.61 | 377,000 | — | — |
| 2022-02-02 | $138.57 | $171.77 | 513,800 | — | — |
| 2022-02-01 | $137.01 | $169.84 | 680,400 | — | — |
| 2022-01-31 | $136.39 | $169.07 | 604,800 | — | — |
| 2022-01-28 | $135.26 | $167.67 | 743,000 | — | — |
| 2022-01-27 | $135.21 | $167.61 | 484,000 | — | — |
| 2022-01-26 | $139.38 | $172.78 | 428,000 | — | — |
| 2022-01-25 | $140.97 | $174.75 | 409,800 | — | — |
| 2022-01-24 | $145.13 | $179.91 | 651,100 | — | — |
| 2022-01-21 | $145.75 | $180.67 | 444,100 | — | — |
| 2022-01-20 | $147.50 | $182.84 | 392,000 | — | — |
| 2022-01-19 | $146.85 | $182.04 | 338,200 | — | — |
| 2022-01-18 | $148.00 | $183.46 | 358,300 | — | — |
| 2022-01-14 | $152.37 | $188.88 | 664,300 | — | — |
| 2022-01-13 | $149.10 | $184.83 | 344,700 | — | — |
| 2022-01-12 | $148.85 | $184.52 | 253,200 | — | — |
| 2022-01-11 | $148.83 | $184.49 | 318,500 | — | — |
| 2022-01-10 | $148.29 | $183.82 | 521,100 | — | — |
| 2022-01-07 | $149.63 | $185.48 | 450,600 | — | — |
| 2022-01-06 | $146.45 | $181.54 | 276,400 | — | — |
| 2022-01-05 | $145.99 | $180.97 | 354,600 | — | — |
| 2022-01-04 | $147.45 | $182.67 | 310,200 | — | — |
| 2022-01-03 | $143.43 | $177.69 | 232,000 | — | — |