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
- 1986-12-03 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 | $147.55 | $257.62 | 1,700 | — | — |
| 2022-12-29 | $148.00 | $258.41 | 1,800 | — | — |
| 2022-12-28 | $145.00 | $253.17 | 9,500 | — | — |
| 2022-12-27 | $147.55 | $257.62 | 5,000 | — | — |
| 2022-12-23 | $148.00 | $258.41 | 1,300 | — | — |
| 2022-12-22 | $147.84 | $258.13 | 1,000 | — | — |
| 2022-12-21 | $150.90 | $263.47 | 3,000 | — | — |
| 2022-12-20 | $148.00 | $258.41 | 3,600 | — | — |
| 2022-12-19 | $144.00 | $251.42 | 4,800 | — | — |
| 2022-12-16 | $142.30 | $248.46 | 11,000 | — | — |
| 2022-12-15 | $139.84 | $244.16 | 6,100 | — | — |
| 2022-12-14 | $144.06 | $251.53 | 7,300 | — | — |
| 2022-12-13 | $147.22 | $257.05 | 6,500 | — | — |
| 2022-12-12 | $152.25 | $265.83 | 1,400 | — | — |
| 2022-12-09 | $151.75 | $264.96 | 500 | — | — |
| 2022-12-08 | $153.98 | $268.85 | 1,300 | — | — |
| 2022-12-07 | $150.70 | $263.12 | 600 | — | — |
| 2022-12-06 | $150.00 | $261.90 | 5,200 | — | — |
| 2022-12-05 | $146.11 | $255.11 | 2,900 | — | — |
| 2022-12-02 | $153.86 | $268.64 | 3,300 | — | — |
| 2022-12-01 | $151.03 | $263.70 | 1,500 | — | — |
| 2022-11-30 | $153.54 | $268.08 | 6,300 | — | — |
| 2022-11-29 | $153.70 | $262.32 | 2,900 | — | — |
| 2022-11-28 | $152.20 | $259.76 | 4,600 | — | — |
| 2022-11-25 | $156.29 | $266.74 | 1,900 | — | — |
| 2022-11-23 | $154.40 | $263.51 | 11,300 | — | — |
| 2022-11-22 | $153.89 | $262.64 | 21,400 | — | — |
| 2022-11-21 | $146.40 | $249.86 | 1,100 | — | — |
| 2022-11-18 | $147.31 | $251.41 | 4,200 | — | — |
| 2022-11-17 | $146.90 | $250.71 | 7,700 | — | — |
| 2022-11-16 | $152.64 | $260.51 | 5,200 | — | — |
| 2022-11-15 | $157.31 | $268.48 | 1,500 | — | — |
| 2022-11-14 | $158.00 | $269.66 | 2,400 | — | — |
| 2022-11-11 | $160.00 | $273.07 | 5,000 | — | — |
| 2022-11-10 | $162.78 | $277.82 | 6,400 | — | — |
| 2022-11-09 | $149.52 | $255.19 | 1,000 | — | — |
| 2022-11-08 | $150.44 | $256.76 | 1,800 | — | — |
| 2022-11-07 | $152.48 | $260.24 | 1,700 | — | — |
| 2022-11-04 | $149.48 | $255.12 | 5,800 | — | — |
| 2022-11-03 | $145.50 | $248.32 | 1,400 | — | — |
| 2022-11-02 | $145.62 | $248.53 | 3,800 | — | — |
| 2022-11-01 | $148.43 | $253.32 | 2,600 | — | — |
| 2022-10-31 | $146.95 | $250.80 | 1,200 | — | — |
| 2022-10-28 | $145.86 | $248.94 | 3,300 | — | — |
| 2022-10-27 | $137.00 | $233.82 | 1,000 | — | — |
| 2022-10-26 | $133.17 | $227.28 | 3,200 | — | — |
| 2022-10-25 | $131.98 | $225.25 | 3,000 | — | — |
| 2022-10-24 | $125.80 | $214.70 | 4,900 | — | — |
| 2022-10-21 | $126.00 | $215.04 | 8,800 | — | — |
| 2022-10-20 | $130.73 | $223.12 | 4,900 | — | — |
| 2022-10-19 | $132.41 | $225.98 | 3,100 | — | — |
| 2022-10-18 | $135.99 | $232.09 | 10,200 | — | — |
| 2022-10-17 | $134.85 | $230.15 | 8,400 | — | — |
| 2022-10-14 | $131.10 | $223.75 | 1,600 | — | — |
| 2022-10-13 | $132.85 | $226.73 | 3,900 | — | — |
| 2022-10-12 | $132.96 | $226.92 | 1,100 | — | — |
| 2022-10-11 | $132.05 | $225.37 | 3,200 | — | — |
| 2022-10-10 | $133.55 | $227.93 | 2,100 | — | — |
| 2022-10-07 | $136.00 | $232.11 | 2,600 | — | — |
| 2022-10-06 | $138.06 | $235.63 | 3,500 | — | — |
| 2022-10-05 | $139.90 | $238.77 | 6,000 | — | — |
| 2022-10-04 | $141.86 | $242.11 | 13,500 | — | — |
| 2022-10-03 | $144.79 | $247.11 | 5,100 | — | — |
| 2022-09-30 | $141.00 | $240.64 | 900 | — | — |
| 2022-09-29 | $142.65 | $243.46 | 2,300 | — | — |
| 2022-09-28 | $144.45 | $246.53 | 3,800 | — | — |
| 2022-09-27 | $142.19 | $242.68 | 2,100 | — | — |
| 2022-09-26 | $144.48 | $246.58 | 1,100 | — | — |
| 2022-09-23 | $143.20 | $244.40 | 5,700 | — | — |
| 2022-09-22 | $143.50 | $244.91 | 4,000 | — | — |
| 2022-09-21 | $148.00 | $252.59 | 900 | — | — |
| 2022-09-20 | $148.34 | $253.17 | 1,800 | — | — |
| 2022-09-19 | $148.00 | $252.59 | 1,800 | — | — |
| 2022-09-16 | $146.64 | $250.27 | 10,100 | — | — |
| 2022-09-15 | $143.58 | $245.05 | 5,400 | — | — |
| 2022-09-14 | $144.05 | $245.85 | 6,000 | — | — |
| 2022-09-13 | $142.63 | $243.43 | 4,100 | — | — |
| 2022-09-12 | $147.83 | $252.30 | 3,100 | — | — |
| 2022-09-09 | $144.60 | $246.79 | 5,000 | — | — |
| 2022-09-08 | $141.00 | $240.64 | 8,200 | — | — |
| 2022-09-07 | $140.00 | $238.94 | 8,800 | — | — |
| 2022-09-06 | $137.11 | $234.01 | 6,100 | — | — |
| 2022-09-02 | $138.24 | $235.93 | 1,900 | — | — |
| 2022-09-01 | $137.50 | $234.67 | 9,300 | — | — |
| 2022-08-31 | $147.35 | $251.48 | 1,100 | — | — |
| 2022-08-30 | $151.30 | $257.44 | 2,300 | — | — |
| 2022-08-29 | $156.62 | $266.49 | 1,800 | — | — |
| 2022-08-26 | $162.00 | $275.64 | 3,600 | — | — |
| 2022-08-25 | $163.70 | $278.54 | 1,000 | — | — |
| 2022-08-24 | $158.30 | $269.35 | 700 | — | — |
| 2022-08-23 | $155.63 | $264.81 | 1,900 | — | — |
| 2022-08-22 | $160.06 | $272.34 | 2,200 | — | — |
| 2022-08-19 | $165.00 | $280.75 | 900 | — | — |
| 2022-08-18 | $165.30 | $281.26 | 600 | — | — |
| 2022-08-17 | $163.53 | $278.25 | 1,900 | — | — |
| 2022-08-16 | $166.80 | $283.81 | 3,100 | — | — |
| 2022-08-15 | $168.50 | $286.70 | 2,500 | — | — |
| 2022-08-12 | $167.50 | $285.00 | 3,500 | — | — |
| 2022-08-11 | $162.90 | $277.18 | 1,000 | — | — |
| 2022-08-10 | $158.35 | $269.43 | 5,400 | — | — |
| 2022-08-09 | $156.11 | $265.62 | 2,700 | — | — |
| 2022-08-08 | $159.30 | $271.05 | 2,300 | — | — |
| 2022-08-05 | $145.99 | $248.40 | 10,400 | — | — |
| 2022-08-04 | $156.90 | $266.97 | 2,000 | — | — |
| 2022-08-03 | $153.40 | $261.01 | 5,100 | — | — |
| 2022-08-02 | $152.21 | $258.99 | 2,800 | — | — |
| 2022-08-01 | $149.92 | $255.09 | 1,500 | — | — |
| 2022-07-29 | $149.00 | $253.52 | 1,500 | — | — |
| 2022-07-28 | $143.56 | $244.27 | 3,500 | — | — |
| 2022-07-27 | $139.98 | $238.18 | 3,000 | — | — |
| 2022-07-26 | $138.79 | $236.15 | 1,900 | — | — |
| 2022-07-25 | $140.55 | $239.15 | 4,300 | — | — |
| 2022-07-22 | $142.30 | $242.12 | 2,200 | — | — |
| 2022-07-21 | $146.75 | $249.70 | 1,800 | — | — |
| 2022-07-20 | $145.90 | $248.25 | 5,000 | — | — |
| 2022-07-19 | $141.25 | $240.34 | 3,500 | — | — |
| 2022-07-18 | $138.30 | $235.32 | 5,800 | — | — |
| 2022-07-15 | $142.50 | $242.46 | 5,500 | — | — |
| 2022-07-14 | $142.25 | $242.04 | 2,000 | — | — |
| 2022-07-13 | $144.08 | $245.15 | 2,400 | — | — |
| 2022-07-12 | $145.55 | $247.65 | 5,000 | — | — |
| 2022-07-11 | $148.50 | $252.67 | 1,700 | — | — |
| 2022-07-08 | $150.44 | $255.97 | 1,400 | — | — |
| 2022-07-07 | $150.40 | $255.91 | 1,900 | — | — |
| 2022-07-06 | $149.49 | $254.36 | 600 | — | — |
| 2022-07-05 | $149.40 | $254.21 | 1,300 | — | — |
| 2022-07-01 | $153.81 | $261.71 | 1,500 | — | — |
| 2022-06-30 | $156.89 | $266.95 | 1,600 | — | — |
| 2022-06-29 | $152.10 | $258.80 | 1,000 | — | — |
| 2022-06-28 | $152.41 | $259.33 | 800 | — | — |
| 2022-06-27 | $153.78 | $261.66 | 1,600 | — | — |
| 2022-06-24 | $157.66 | $268.26 | 6,700 | — | — |
| 2022-06-23 | $153.43 | $261.06 | 2,100 | — | — |
| 2022-06-22 | $152.69 | $259.80 | 2,700 | — | — |
| 2022-06-21 | $152.61 | $259.67 | 2,400 | — | — |
| 2022-06-17 | $155.41 | $264.43 | 2,900 | — | — |
| 2022-06-16 | $149.67 | $254.66 | 2,100 | — | — |
| 2022-06-15 | $154.50 | $262.88 | 2,000 | — | — |
| 2022-06-14 | $150.05 | $255.31 | 1,900 | — | — |
| 2022-06-13 | $146.00 | $247.64 | 4,100 | — | — |
| 2022-06-10 | $154.75 | $262.48 | 1,200 | — | — |
| 2022-06-09 | $158.49 | $268.82 | 1,700 | — | — |
| 2022-06-08 | $158.99 | $269.67 | 2,200 | — | — |
| 2022-06-07 | $162.00 | $274.78 | 1,400 | — | — |
| 2022-06-06 | $161.88 | $274.57 | 1,800 | — | — |
| 2022-06-03 | $165.86 | $281.32 | 2,100 | — | — |
| 2022-06-02 | $166.97 | $283.21 | 2,500 | — | — |
| 2022-06-01 | $164.60 | $279.19 | 900 | — | — |
| 2022-05-31 | $165.93 | $281.44 | 1,000 | — | — |
| 2022-05-27 | $163.01 | $276.49 | 1,000 | — | — |
| 2022-05-26 | $161.10 | $273.25 | 2,500 | — | — |
| 2022-05-25 | $158.75 | $269.26 | 1,000 | — | — |
| 2022-05-24 | $157.73 | $267.53 | 2,100 | — | — |
| 2022-05-23 | $157.45 | $267.06 | 1,600 | — | — |
| 2022-05-20 | $156.24 | $265.01 | 4,000 | — | — |
| 2022-05-19 | $155.40 | $263.58 | 4,700 | — | — |
| 2022-05-18 | $162.10 | $274.95 | 2,000 | — | — |
| 2022-05-17 | $166.90 | $283.09 | 3,000 | — | — |
| 2022-05-16 | $162.64 | $275.86 | 2,400 | — | — |
| 2022-05-13 | $163.36 | $277.08 | 2,100 | — | — |
| 2022-05-12 | $157.30 | $266.80 | 4,600 | — | — |
| 2022-05-11 | $157.39 | $266.96 | 4,200 | — | — |
| 2022-05-10 | $162.87 | $276.25 | 4,400 | — | — |
| 2022-05-09 | $170.61 | $289.38 | 2,500 | — | — |
| 2022-05-06 | $179.48 | $304.42 | 1,600 | — | — |
| 2022-05-05 | $181.48 | $307.82 | 2,900 | — | — |
| 2022-05-04 | $190.75 | $323.54 | 1,600 | — | — |
| 2022-05-03 | $185.00 | $313.79 | 2,500 | — | — |
| 2022-05-02 | $185.57 | $314.75 | 3,500 | — | — |
| 2022-04-29 | $187.65 | $318.28 | 2,600 | — | — |
| 2022-04-28 | $189.95 | $322.18 | 2,300 | — | — |
| 2022-04-27 | $187.80 | $318.54 | 2,000 | — | — |
| 2022-04-26 | $187.64 | $318.26 | 1,200 | — | — |
| 2022-04-25 | $189.96 | $322.20 | 1,300 | — | — |
| 2022-04-22 | $187.53 | $318.08 | 1,200 | — | — |
| 2022-04-21 | $188.54 | $319.79 | 4,100 | — | — |
| 2022-04-20 | $192.48 | $326.47 | 1,600 | — | — |
| 2022-04-19 | $192.10 | $325.83 | 1,500 | — | — |
| 2022-04-18 | $190.20 | $322.61 | 4,700 | — | — |
| 2022-04-14 | $194.10 | $329.22 | 1,200 | — | — |
| 2022-04-13 | $196.90 | $333.97 | 1,400 | — | — |
| 2022-04-12 | $192.70 | $326.85 | 3,400 | — | — |
| 2022-04-11 | $194.17 | $329.34 | 2,100 | — | — |
| 2022-04-08 | $194.48 | $329.87 | 1,400 | — | — |
| 2022-04-07 | $197.00 | $334.14 | 1,000 | — | — |
| 2022-04-06 | $196.00 | $332.44 | 4,600 | — | — |
| 2022-04-05 | $203.13 | $344.54 | 900 | — | — |
| 2022-04-04 | $205.75 | $348.98 | 2,400 | — | — |
| 2022-04-01 | $204.25 | $346.44 | 1,800 | — | — |
| 2022-03-31 | $203.21 | $344.67 | 2,000 | — | — |
| 2022-03-30 | $205.55 | $348.64 | 2,400 | — | — |
| 2022-03-29 | $208.61 | $353.83 | 5,100 | — | — |
| 2022-03-28 | $201.54 | $341.84 | 700 | — | — |
| 2022-03-25 | $206.88 | $350.90 | 1,100 | — | — |
| 2022-03-24 | $202.40 | $343.30 | 3,100 | — | — |
| 2022-03-23 | $201.65 | $342.03 | 4,200 | — | — |
| 2022-03-22 | $206.20 | $349.75 | 4,000 | — | — |
| 2022-03-21 | $203.95 | $345.93 | 1,200 | — | — |
| 2022-03-18 | $203.00 | $344.32 | 4,800 | — | — |
| 2022-03-17 | $203.48 | $344.35 | 1,800 | — | — |
| 2022-03-16 | $202.11 | $342.03 | 1,000 | — | — |
| 2022-03-15 | $196.95 | $333.30 | 1,400 | — | — |
| 2022-03-14 | $198.50 | $335.92 | 1,100 | — | — |
| 2022-03-11 | $194.64 | $329.39 | 900 | — | — |
| 2022-03-10 | $198.51 | $335.94 | 3,600 | — | — |
| 2022-03-09 | $197.00 | $333.39 | 1,500 | — | — |
| 2022-03-08 | $196.37 | $332.32 | 3,800 | — | — |
| 2022-03-07 | $192.90 | $326.45 | 1,600 | — | — |
| 2022-03-04 | $194.60 | $329.32 | 500 | — | — |
| 2022-03-03 | $194.35 | $328.90 | 700 | — | — |
| 2022-03-02 | $193.95 | $328.22 | 2,800 | — | — |
| 2022-03-01 | $187.00 | $316.46 | 2,100 | — | — |
| 2022-02-28 | $191.55 | $324.16 | 3,600 | — | — |
| 2022-02-25 | $197.00 | $333.39 | 900 | — | — |
| 2022-02-24 | $190.22 | $321.91 | 1,500 | — | — |
| 2022-02-23 | $192.51 | $325.79 | 1,600 | — | — |
| 2022-02-22 | $195.00 | $330.00 | 1,300 | — | — |
| 2022-02-18 | $194.84 | $329.73 | 1,000 | — | — |
| 2022-02-17 | $194.52 | $329.19 | 800 | — | — |
| 2022-02-16 | $198.30 | $335.59 | 1,100 | — | — |
| 2022-02-15 | $202.02 | $341.88 | 1,700 | — | — |
| 2022-02-14 | $197.26 | $333.83 | 2,300 | — | — |
| 2022-02-11 | $192.52 | $325.80 | 1,900 | — | — |
| 2022-02-10 | $193.40 | $327.29 | 4,300 | — | — |
| 2022-02-09 | $197.57 | $334.35 | 1,800 | — | — |
| 2022-02-08 | $196.85 | $333.13 | 4,600 | — | — |
| 2022-02-07 | $193.85 | $328.05 | 800 | — | — |
| 2022-02-04 | $196.25 | $332.12 | 1,500 | — | — |
| 2022-02-03 | $196.00 | $331.69 | 3,700 | — | — |
| 2022-02-02 | $199.00 | $336.77 | 2,700 | — | — |
| 2022-02-01 | $197.31 | $333.91 | 3,700 | — | — |
| 2022-01-31 | $199.99 | $338.45 | 2,100 | — | — |
| 2022-01-28 | $196.42 | $332.40 | 600 | — | — |
| 2022-01-27 | $194.53 | $329.21 | 900 | — | — |
| 2022-01-26 | $193.85 | $328.05 | 3,900 | — | — |
| 2022-01-25 | $190.55 | $322.47 | 4,200 | — | — |
| 2022-01-24 | $192.98 | $326.58 | 3,400 | — | — |
| 2022-01-21 | $193.12 | $326.82 | 3,300 | — | — |
| 2022-01-20 | $200.10 | $338.63 | 1,100 | — | — |
| 2022-01-19 | $200.99 | $340.14 | 4,500 | — | — |
| 2022-01-18 | $208.07 | $352.12 | 2,400 | — | — |
| 2022-01-14 | $208.99 | $353.68 | 600 | — | — |
| 2022-01-13 | $207.05 | $350.39 | 800 | — | — |
| 2022-01-12 | $207.05 | $350.39 | 3,000 | — | — |
| 2022-01-11 | $210.57 | $356.35 | 5,400 | — | — |
| 2022-01-10 | $209.80 | $355.05 | 1,300 | — | — |
| 2022-01-07 | $209.82 | $355.08 | 2,700 | — | — |
| 2022-01-06 | $208.90 | $353.52 | 5,200 | — | — |
| 2022-01-05 | $209.12 | $353.90 | 5,700 | — | — |
| 2022-01-04 | $202.73 | $343.08 | 2,000 | — | — |
| 2022-01-03 | $202.30 | $342.35 | 4,300 | — | — |