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
- 1976-07-08 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 | $110.91 | $110.91 | 264,900 | — | — |
| 2022-12-29 | $111.51 | $111.51 | 444,200 | — | — |
| 2022-12-28 | $106.96 | $106.96 | 499,800 | — | — |
| 2022-12-27 | $108.75 | $108.75 | 410,400 | — | — |
| 2022-12-23 | $103.69 | $103.69 | 394,700 | — | — |
| 2022-12-22 | $102.54 | $102.54 | 967,600 | — | — |
| 2022-12-21 | $97.25 | $97.25 | 283,000 | — | — |
| 2022-12-20 | $94.95 | $94.95 | 204,200 | — | — |
| 2022-12-19 | $94.49 | $94.49 | 317,600 | — | — |
| 2022-12-16 | $97.90 | $97.90 | 1,168,500 | — | — |
| 2022-12-15 | $95.38 | $95.38 | 310,500 | — | — |
| 2022-12-14 | $98.71 | $98.71 | 307,900 | — | — |
| 2022-12-13 | $98.00 | $98.00 | 415,300 | — | — |
| 2022-12-12 | $98.76 | $98.76 | 190,900 | — | — |
| 2022-12-09 | $98.62 | $98.62 | 361,700 | — | — |
| 2022-12-08 | $99.85 | $99.85 | 211,800 | — | — |
| 2022-12-07 | $100.33 | $100.33 | 162,000 | — | — |
| 2022-12-06 | $98.84 | $98.84 | 205,400 | — | — |
| 2022-12-05 | $101.61 | $101.61 | 323,500 | — | — |
| 2022-12-02 | $103.22 | $103.22 | 316,500 | — | — |
| 2022-12-01 | $101.27 | $101.27 | 441,000 | — | — |
| 2022-11-30 | $98.54 | $98.54 | 598,800 | — | — |
| 2022-11-29 | $96.11 | $96.11 | 443,100 | — | — |
| 2022-11-28 | $93.65 | $93.65 | 338,100 | — | — |
| 2022-11-25 | $93.78 | $93.78 | 81,800 | — | — |
| 2022-11-23 | $94.31 | $94.31 | 289,900 | — | — |
| 2022-11-22 | $93.16 | $93.16 | 286,100 | — | — |
| 2022-11-21 | $92.59 | $92.59 | 963,100 | — | — |
| 2022-11-18 | $94.91 | $94.91 | 756,100 | — | — |
| 2022-11-17 | $101.60 | $101.60 | 413,400 | — | — |
| 2022-11-16 | $99.41 | $99.41 | 570,600 | — | — |
| 2022-11-15 | $103.10 | $103.10 | 680,900 | — | — |
| 2022-11-14 | $97.04 | $97.04 | 201,700 | — | — |
| 2022-11-11 | $100.79 | $100.79 | 402,300 | — | — |
| 2022-11-10 | $95.80 | $95.80 | 379,500 | — | — |
| 2022-11-09 | $84.30 | $84.30 | 308,100 | — | — |
| 2022-11-08 | $88.60 | $88.60 | 418,400 | — | — |
| 2022-11-07 | $90.27 | $90.27 | 560,100 | — | — |
| 2022-11-04 | $88.55 | $88.55 | 451,200 | — | — |
| 2022-11-03 | $88.95 | $88.95 | 371,700 | — | — |
| 2022-11-02 | $90.37 | $90.37 | 274,100 | — | — |
| 2022-11-01 | $95.36 | $95.36 | 199,700 | — | — |
| 2022-10-31 | $94.62 | $94.62 | 282,800 | — | — |
| 2022-10-28 | $95.03 | $95.03 | 238,300 | — | — |
| 2022-10-27 | $92.13 | $92.13 | 198,600 | — | — |
| 2022-10-26 | $93.34 | $93.34 | 440,600 | — | — |
| 2022-10-25 | $91.00 | $91.00 | 493,800 | — | — |
| 2022-10-24 | $86.37 | $86.37 | 807,800 | — | — |
| 2022-10-21 | $89.04 | $89.04 | 348,800 | — | — |
| 2022-10-20 | $88.43 | $88.43 | 434,300 | — | — |
| 2022-10-19 | $93.90 | $93.90 | 433,500 | — | — |
| 2022-10-18 | $100.02 | $100.02 | 281,700 | — | — |
| 2022-10-17 | $99.09 | $99.09 | 210,800 | — | — |
| 2022-10-14 | $95.13 | $95.13 | 240,500 | — | — |
| 2022-10-13 | $98.29 | $98.29 | 371,900 | — | — |
| 2022-10-12 | $98.01 | $98.01 | 271,900 | — | — |
| 2022-10-11 | $100.50 | $100.50 | 421,400 | — | — |
| 2022-10-10 | $100.65 | $100.65 | 340,500 | — | — |
| 2022-10-07 | $100.05 | $100.05 | 565,200 | — | — |
| 2022-10-06 | $104.41 | $104.41 | 860,000 | — | — |
| 2022-10-05 | $106.11 | $106.11 | 2,318,300 | — | — |
| 2022-10-04 | $102.58 | $102.58 | 439,400 | — | — |
| 2022-10-03 | $99.20 | $99.20 | 348,800 | — | — |
| 2022-09-30 | $96.44 | $96.44 | 211,800 | — | — |
| 2022-09-29 | $99.32 | $99.32 | 183,300 | — | — |
| 2022-09-28 | $102.15 | $102.15 | 243,400 | — | — |
| 2022-09-27 | $101.35 | $101.35 | 158,700 | — | — |
| 2022-09-26 | $106.30 | $106.30 | 235,400 | — | — |
| 2022-09-23 | $108.42 | $108.42 | 255,700 | — | — |
| 2022-09-22 | $110.17 | $110.17 | 190,600 | — | — |
| 2022-09-21 | $110.04 | $110.04 | 126,500 | — | — |
| 2022-09-20 | $109.82 | $109.82 | 240,100 | — | — |
| 2022-09-19 | $112.90 | $112.90 | 111,100 | — | — |
| 2022-09-16 | $112.16 | $112.16 | 425,800 | — | — |
| 2022-09-15 | $111.05 | $111.05 | 252,600 | — | — |
| 2022-09-14 | $110.67 | $110.67 | 312,500 | — | — |
| 2022-09-13 | $114.67 | $114.67 | 246,700 | — | — |
| 2022-09-12 | $123.97 | $123.97 | 164,600 | — | — |
| 2022-09-09 | $121.74 | $121.74 | 134,400 | — | — |
| 2022-09-08 | $120.97 | $120.97 | 180,200 | — | — |
| 2022-09-07 | $121.83 | $121.83 | 263,500 | — | — |
| 2022-09-06 | $121.96 | $121.96 | 167,600 | — | — |
| 2022-09-02 | $123.52 | $123.52 | 164,100 | — | — |
| 2022-09-01 | $125.44 | $125.44 | 191,900 | — | — |
| 2022-08-31 | $123.63 | $123.63 | 172,400 | — | — |
| 2022-08-30 | $125.82 | $125.82 | 243,400 | — | — |
| 2022-08-29 | $127.54 | $127.54 | 181,600 | — | — |
| 2022-08-26 | $128.98 | $128.98 | 157,500 | — | — |
| 2022-08-25 | $135.92 | $135.92 | 201,000 | — | — |
| 2022-08-24 | $132.71 | $132.71 | 164,300 | — | — |
| 2022-08-23 | $131.65 | $131.65 | 204,900 | — | — |
| 2022-08-22 | $132.68 | $132.68 | 173,900 | — | — |
| 2022-08-19 | $134.53 | $134.53 | 265,000 | — | — |
| 2022-08-18 | $138.20 | $138.20 | 117,200 | — | — |
| 2022-08-17 | $137.44 | $137.44 | 148,100 | — | — |
| 2022-08-16 | $140.61 | $140.61 | 235,100 | — | — |
| 2022-08-15 | $137.11 | $137.11 | 233,900 | — | — |
| 2022-08-12 | $134.98 | $134.98 | 510,900 | — | — |
| 2022-08-11 | $130.10 | $130.10 | 433,800 | — | — |
| 2022-08-10 | $132.04 | $132.04 | 346,500 | — | — |
| 2022-08-09 | $130.44 | $130.44 | 258,700 | — | — |
| 2022-08-08 | $133.49 | $133.49 | 184,200 | — | — |
| 2022-08-05 | $130.05 | $130.05 | 193,500 | — | — |
| 2022-08-04 | $131.13 | $131.13 | 170,400 | — | — |
| 2022-08-03 | $132.65 | $132.65 | 206,000 | — | — |
| 2022-08-02 | $131.11 | $131.11 | 206,800 | — | — |
| 2022-08-01 | $134.25 | $134.25 | 277,800 | — | — |
| 2022-07-29 | $133.79 | $133.79 | 200,100 | — | — |
| 2022-07-28 | $136.44 | $136.44 | 219,700 | — | — |
| 2022-07-27 | $136.31 | $136.31 | 167,700 | — | — |
| 2022-07-26 | $135.63 | $135.63 | 190,900 | — | — |
| 2022-07-25 | $136.40 | $136.40 | 215,200 | — | — |
| 2022-07-22 | $137.98 | $137.98 | 230,300 | — | — |
| 2022-07-21 | $137.41 | $137.41 | 295,100 | — | — |
| 2022-07-20 | $131.71 | $131.71 | 547,200 | — | — |
| 2022-07-19 | $127.99 | $127.99 | 386,200 | — | — |
| 2022-07-18 | $126.99 | $126.99 | 220,400 | — | — |
| 2022-07-15 | $126.14 | $126.14 | 324,400 | — | — |
| 2022-07-14 | $125.48 | $125.48 | 384,700 | — | — |
| 2022-07-13 | $133.83 | $133.83 | 275,900 | — | — |
| 2022-07-12 | $136.44 | $136.44 | 297,300 | — | — |
| 2022-07-11 | $137.68 | $137.68 | 771,700 | — | — |
| 2022-07-08 | $153.52 | $153.52 | 513,100 | — | — |
| 2022-07-07 | $154.75 | $154.75 | 1,356,800 | — | — |
| 2022-07-06 | $169.89 | $169.89 | 277,400 | — | — |
| 2022-07-05 | $168.69 | $168.69 | 350,500 | — | — |
| 2022-07-01 | $165.83 | $165.83 | 239,400 | — | — |
| 2022-06-30 | $162.41 | $162.41 | 350,700 | — | — |
| 2022-06-29 | $159.62 | $159.62 | 232,900 | — | — |
| 2022-06-28 | $161.89 | $161.89 | 154,800 | — | — |
| 2022-06-27 | $163.97 | $163.97 | 138,600 | — | — |
| 2022-06-24 | $165.71 | $165.71 | 304,400 | — | — |
| 2022-06-23 | $161.37 | $161.37 | 205,700 | — | — |
| 2022-06-22 | $153.59 | $153.59 | 143,700 | — | — |
| 2022-06-21 | $151.74 | $151.74 | 160,600 | — | — |
| 2022-06-17 | $152.71 | $152.71 | 426,600 | — | — |
| 2022-06-16 | $150.41 | $150.41 | 316,700 | — | — |
| 2022-06-15 | $156.05 | $156.05 | 279,100 | — | — |
| 2022-06-14 | $157.76 | $157.76 | 197,500 | — | — |
| 2022-06-13 | $162.08 | $162.08 | 319,800 | — | — |
| 2022-06-10 | $166.65 | $166.65 | 262,800 | — | — |
| 2022-06-09 | $175.49 | $175.49 | 130,600 | — | — |
| 2022-06-08 | $176.77 | $176.77 | 141,000 | — | — |
| 2022-06-07 | $177.99 | $177.99 | 226,000 | — | — |
| 2022-06-06 | $181.77 | $181.77 | 200,400 | — | — |
| 2022-06-03 | $179.74 | $179.74 | 94,300 | — | — |
| 2022-06-02 | $182.30 | $182.30 | 109,300 | — | — |
| 2022-06-01 | $180.00 | $180.00 | 137,400 | — | — |
| 2022-05-31 | $185.19 | $185.19 | 430,000 | — | — |
| 2022-05-27 | $183.83 | $183.83 | 158,700 | — | — |
| 2022-05-26 | $182.53 | $182.53 | 115,200 | — | — |
| 2022-05-25 | $179.32 | $179.32 | 172,600 | — | — |
| 2022-05-24 | $175.80 | $175.80 | 205,200 | — | — |
| 2022-05-23 | $180.59 | $180.59 | 121,300 | — | — |
| 2022-05-20 | $181.82 | $181.82 | 236,300 | — | — |
| 2022-05-19 | $178.83 | $178.83 | 183,700 | — | — |
| 2022-05-18 | $184.89 | $184.89 | 422,300 | — | — |
| 2022-05-17 | $205.30 | $205.30 | 206,600 | — | — |
| 2022-05-16 | $200.75 | $200.75 | 106,500 | — | — |
| 2022-05-13 | $205.19 | $205.19 | 155,200 | — | — |
| 2022-05-12 | $208.81 | $208.81 | 231,800 | — | — |
| 2022-05-11 | $197.68 | $197.68 | 115,900 | — | — |
| 2022-05-10 | $205.00 | $205.00 | 156,500 | — | — |
| 2022-05-09 | $206.45 | $206.45 | 170,300 | — | — |
| 2022-05-06 | $203.75 | $203.75 | 146,200 | — | — |
| 2022-05-05 | $207.15 | $207.15 | 205,900 | — | — |
| 2022-05-04 | $211.71 | $211.71 | 115,400 | — | — |
| 2022-05-03 | $207.75 | $207.75 | 111,600 | — | — |
| 2022-05-02 | $206.08 | $206.08 | 236,200 | — | — |
| 2022-04-29 | $214.51 | $214.51 | 208,700 | — | — |
| 2022-04-28 | $219.86 | $219.86 | 227,700 | — | — |
| 2022-04-27 | $219.93 | $219.93 | 383,200 | — | — |
| 2022-04-26 | $207.46 | $207.46 | 312,500 | — | — |
| 2022-04-25 | $212.27 | $212.27 | 185,400 | — | — |
| 2022-04-22 | $207.98 | $207.98 | 112,300 | — | — |
| 2022-04-21 | $211.07 | $211.07 | 118,600 | — | — |
| 2022-04-20 | $213.42 | $213.42 | 142,700 | — | — |
| 2022-04-19 | $210.04 | $210.04 | 122,400 | — | — |
| 2022-04-18 | $205.68 | $205.68 | 170,900 | — | — |
| 2022-04-14 | $204.62 | $204.62 | 106,400 | — | — |
| 2022-04-13 | $204.02 | $204.02 | 165,100 | — | — |
| 2022-04-12 | $204.92 | $204.92 | 177,600 | — | — |
| 2022-04-11 | $202.03 | $202.03 | 231,000 | — | — |
| 2022-04-08 | $195.41 | $195.41 | 313,100 | — | — |
| 2022-04-07 | $191.85 | $191.85 | 114,300 | — | — |
| 2022-04-06 | $190.96 | $190.96 | 136,900 | — | — |
| 2022-04-05 | $196.88 | $196.88 | 82,400 | — | — |
| 2022-04-04 | $198.92 | $198.92 | 70,400 | — | — |
| 2022-04-01 | $199.75 | $199.75 | 107,400 | — | — |
| 2022-03-31 | $195.84 | $195.84 | 133,900 | — | — |
| 2022-03-30 | $199.75 | $199.75 | 86,700 | — | — |
| 2022-03-29 | $204.88 | $204.88 | 122,300 | — | — |
| 2022-03-28 | $198.12 | $198.12 | 123,000 | — | — |
| 2022-03-25 | $195.18 | $195.18 | 143,800 | — | — |
| 2022-03-24 | $195.52 | $195.52 | 138,000 | — | — |
| 2022-03-23 | $200.28 | $200.28 | 98,900 | — | — |
| 2022-03-22 | $205.79 | $205.79 | 105,500 | — | — |
| 2022-03-21 | $206.66 | $206.66 | 118,000 | — | — |
| 2022-03-18 | $206.86 | $206.86 | 233,800 | — | — |
| 2022-03-17 | $210.54 | $210.54 | 76,500 | — | — |
| 2022-03-16 | $208.62 | $208.62 | 129,000 | — | — |
| 2022-03-15 | $209.77 | $209.77 | 119,400 | — | — |
| 2022-03-14 | $206.63 | $206.63 | 116,600 | — | — |
| 2022-03-11 | $206.30 | $206.30 | 168,300 | — | — |
| 2022-03-10 | $203.96 | $203.96 | 154,100 | — | — |
| 2022-03-09 | $205.50 | $205.50 | 124,000 | — | — |
| 2022-03-08 | $199.78 | $199.78 | 213,000 | — | — |
| 2022-03-07 | $204.00 | $204.00 | 173,300 | — | — |
| 2022-03-04 | $205.38 | $205.38 | 122,500 | — | — |
| 2022-03-03 | $210.50 | $210.50 | 192,300 | — | — |
| 2022-03-02 | $208.51 | $208.51 | 90,700 | — | — |
| 2022-03-01 | $204.11 | $204.11 | 125,900 | — | — |
| 2022-02-28 | $205.67 | $205.67 | 167,600 | — | — |
| 2022-02-25 | $206.43 | $206.43 | 118,400 | — | — |
| 2022-02-24 | $200.50 | $200.50 | 104,000 | — | — |
| 2022-02-23 | $198.66 | $198.66 | 228,500 | — | — |
| 2022-02-22 | $200.04 | $200.04 | 206,200 | — | — |
| 2022-02-18 | $203.73 | $203.73 | 132,800 | — | — |
| 2022-02-17 | $204.61 | $204.61 | 139,300 | — | — |
| 2022-02-16 | $205.76 | $205.76 | 129,400 | — | — |
| 2022-02-15 | $211.33 | $211.33 | 213,700 | — | — |
| 2022-02-14 | $207.00 | $207.00 | 256,700 | — | — |
| 2022-02-11 | $204.05 | $204.05 | 107,400 | — | — |
| 2022-02-10 | $203.74 | $203.74 | 154,200 | — | — |
| 2022-02-09 | $206.75 | $206.75 | 112,300 | — | — |
| 2022-02-08 | $205.07 | $205.07 | 98,100 | — | — |
| 2022-02-07 | $203.70 | $203.70 | 105,700 | — | — |
| 2022-02-04 | $203.60 | $203.60 | 128,300 | — | — |
| 2022-02-03 | $203.75 | $203.75 | 134,800 | — | — |
| 2022-02-02 | $206.13 | $206.13 | 151,900 | — | — |
| 2022-02-01 | $209.48 | $209.48 | 134,600 | — | — |
| 2022-01-31 | $209.33 | $209.33 | 158,900 | — | — |
| 2022-01-28 | $208.05 | $208.05 | 151,500 | — | — |
| 2022-01-27 | $205.59 | $205.59 | 150,600 | — | — |
| 2022-01-26 | $209.21 | $209.21 | 220,000 | — | — |
| 2022-01-25 | $213.74 | $213.74 | 173,900 | — | — |
| 2022-01-24 | $217.52 | $217.52 | 274,400 | — | — |
| 2022-01-21 | $209.94 | $209.94 | 272,500 | — | — |
| 2022-01-20 | $216.60 | $216.60 | 295,000 | — | — |
| 2022-01-19 | $226.13 | $226.13 | 163,400 | — | — |
| 2022-01-18 | $225.56 | $225.56 | 232,200 | — | — |
| 2022-01-14 | $230.59 | $230.59 | 339,900 | — | — |
| 2022-01-13 | $228.10 | $228.10 | 144,400 | — | — |
| 2022-01-12 | $226.56 | $226.56 | 152,500 | — | — |
| 2022-01-11 | $228.21 | $228.21 | 169,200 | — | — |
| 2022-01-10 | $225.00 | $225.00 | 273,100 | — | — |
| 2022-01-07 | $232.01 | $232.01 | 177,700 | — | — |
| 2022-01-06 | $235.60 | $235.60 | 158,400 | — | — |
| 2022-01-05 | $240.47 | $240.47 | 199,800 | — | — |
| 2022-01-04 | $245.96 | $245.96 | 211,300 | — | — |
| 2022-01-03 | $244.70 | $244.70 | 117,100 | — | — |