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
- 1983-11-22 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 | $174.36 | $244.58 | 459,000 | — | — |
| 2022-12-29 | $176.77 | $247.96 | 362,400 | — | — |
| 2022-12-28 | $174.46 | $244.72 | 240,200 | — | — |
| 2022-12-27 | $178.22 | $249.99 | 354,400 | — | — |
| 2022-12-23 | $177.36 | $248.79 | 371,800 | — | — |
| 2022-12-22 | $176.44 | $247.49 | 443,400 | — | — |
| 2022-12-21 | $177.97 | $249.64 | 436,500 | — | — |
| 2022-12-20 | $176.01 | $246.89 | 743,300 | — | — |
| 2022-12-19 | $179.53 | $251.83 | 830,000 | — | — |
| 2022-12-16 | $178.65 | $250.59 | 1,118,100 | — | — |
| 2022-12-15 | $181.37 | $254.41 | 514,000 | — | — |
| 2022-12-14 | $187.27 | $262.69 | 840,600 | — | — |
| 2022-12-13 | $184.25 | $258.45 | 1,068,500 | — | — |
| 2022-12-12 | $186.91 | $262.18 | 1,072,600 | — | — |
| 2022-12-09 | $177.98 | $249.66 | 628,700 | — | — |
| 2022-12-08 | $177.91 | $249.56 | 463,300 | — | — |
| 2022-12-07 | $176.30 | $247.30 | 452,900 | — | — |
| 2022-12-06 | $177.69 | $249.25 | 643,600 | — | — |
| 2022-12-05 | $177.64 | $249.18 | 596,200 | — | — |
| 2022-12-02 | $182.88 | $256.53 | 400,400 | — | — |
| 2022-12-01 | $182.81 | $256.43 | 493,500 | — | — |
| 2022-11-30 | $183.89 | $257.95 | 1,048,700 | — | — |
| 2022-11-29 | $179.83 | $252.25 | 581,200 | — | — |
| 2022-11-28 | $176.20 | $247.16 | 647,500 | — | — |
| 2022-11-25 | $182.60 | $256.14 | 254,800 | — | — |
| 2022-11-23 | $180.36 | $252.99 | 530,800 | — | — |
| 2022-11-22 | $176.88 | $248.11 | 1,381,200 | — | — |
| 2022-11-21 | $181.72 | $254.90 | 644,500 | — | — |
| 2022-11-18 | $180.25 | $252.84 | 615,900 | — | — |
| 2022-11-17 | $179.27 | $251.46 | 701,700 | — | — |
| 2022-11-16 | $180.41 | $253.06 | 1,220,000 | — | — |
| 2022-11-15 | $189.17 | $265.35 | 631,200 | — | — |
| 2022-11-14 | $186.27 | $261.28 | 792,300 | — | — |
| 2022-11-11 | $185.40 | $260.06 | 991,100 | — | — |
| 2022-11-10 | $182.47 | $255.95 | 746,400 | — | — |
| 2022-11-09 | $170.65 | $239.37 | 682,700 | — | — |
| 2022-11-08 | $177.85 | $249.47 | 750,300 | — | — |
| 2022-11-07 | $177.22 | $248.59 | 701,300 | — | — |
| 2022-11-04 | $173.25 | $243.02 | 564,100 | — | — |
| 2022-11-03 | $168.74 | $236.69 | 539,700 | — | — |
| 2022-11-02 | $167.62 | $234.56 | 873,500 | — | — |
| 2022-11-01 | $172.62 | $241.56 | 557,300 | — | — |
| 2022-10-31 | $171.07 | $239.39 | 760,200 | — | — |
| 2022-10-28 | $169.11 | $236.65 | 440,200 | — | — |
| 2022-10-27 | $166.07 | $232.39 | 561,400 | — | — |
| 2022-10-26 | $169.58 | $237.30 | 718,800 | — | — |
| 2022-10-25 | $167.23 | $234.02 | 621,400 | — | — |
| 2022-10-24 | $166.24 | $232.63 | 661,100 | — | — |
| 2022-10-21 | $165.32 | $231.34 | 851,600 | — | — |
| 2022-10-20 | $160.49 | $224.58 | 1,108,300 | — | — |
| 2022-10-19 | $167.96 | $235.04 | 1,691,100 | — | — |
| 2022-10-18 | $167.89 | $234.94 | 1,257,900 | — | — |
| 2022-10-17 | $165.75 | $231.95 | 973,500 | — | — |
| 2022-10-14 | $163.20 | $228.38 | 669,500 | — | — |
| 2022-10-13 | $166.22 | $232.60 | 866,400 | — | — |
| 2022-10-12 | $165.51 | $231.61 | 772,200 | — | — |
| 2022-10-11 | $163.65 | $229.01 | 727,000 | — | — |
| 2022-10-10 | $162.23 | $227.02 | 537,700 | — | — |
| 2022-10-07 | $160.06 | $223.98 | 688,500 | — | — |
| 2022-10-06 | $165.11 | $231.05 | 532,800 | — | — |
| 2022-10-05 | $166.49 | $232.98 | 426,000 | — | — |
| 2022-10-04 | $168.03 | $235.14 | 645,300 | — | — |
| 2022-10-03 | $162.03 | $226.74 | 1,229,500 | — | — |
| 2022-09-30 | $156.42 | $218.89 | 1,023,000 | — | — |
| 2022-09-29 | $165.28 | $231.29 | 449,400 | — | — |
| 2022-09-28 | $166.83 | $233.46 | 461,300 | — | — |
| 2022-09-27 | $162.83 | $227.86 | 720,900 | — | — |
| 2022-09-26 | $161.93 | $226.60 | 583,200 | — | — |
| 2022-09-23 | $161.16 | $225.52 | 629,400 | — | — |
| 2022-09-22 | $163.64 | $228.99 | 423,900 | — | — |
| 2022-09-21 | $165.22 | $231.20 | 588,200 | — | — |
| 2022-09-20 | $167.15 | $233.90 | 654,800 | — | — |
| 2022-09-19 | $169.61 | $237.35 | 775,100 | — | — |
| 2022-09-16 | $166.47 | $232.95 | 1,715,500 | — | — |
| 2022-09-15 | $174.03 | $243.53 | 1,551,100 | — | — |
| 2022-09-14 | $172.39 | $241.24 | 969,500 | — | — |
| 2022-09-13 | $171.00 | $239.29 | 808,900 | — | — |
| 2022-09-12 | $174.56 | $244.27 | 548,700 | — | — |
| 2022-09-09 | $174.06 | $243.57 | 580,800 | — | — |
| 2022-09-08 | $169.85 | $237.68 | 667,000 | — | — |
| 2022-09-07 | $170.40 | $238.45 | 710,700 | — | — |
| 2022-09-06 | $167.21 | $233.99 | 955,300 | — | — |
| 2022-09-02 | $168.74 | $236.13 | 1,010,700 | — | — |
| 2022-09-01 | $173.77 | $243.17 | 1,168,300 | — | — |
| 2022-08-31 | $174.02 | $243.52 | 1,182,600 | — | — |
| 2022-08-30 | $175.05 | $244.96 | 1,028,400 | — | — |
| 2022-08-29 | $175.67 | $245.83 | 865,400 | — | — |
| 2022-08-26 | $182.59 | $255.51 | 707,800 | — | — |
| 2022-08-25 | $189.36 | $264.98 | 752,300 | — | — |
| 2022-08-24 | $188.70 | $264.06 | 561,300 | — | — |
| 2022-08-23 | $188.84 | $264.26 | 583,700 | — | — |
| 2022-08-22 | $187.61 | $262.54 | 498,300 | — | — |
| 2022-08-19 | $189.75 | $265.53 | 538,300 | — | — |
| 2022-08-18 | $191.82 | $268.43 | 440,500 | — | — |
| 2022-08-17 | $188.68 | $264.03 | 760,400 | — | — |
| 2022-08-16 | $194.65 | $272.39 | 877,500 | — | — |
| 2022-08-15 | $194.13 | $271.66 | 672,900 | — | — |
| 2022-08-12 | $195.13 | $273.06 | 591,500 | — | — |
| 2022-08-11 | $192.89 | $269.92 | 690,300 | — | — |
| 2022-08-10 | $190.92 | $267.17 | 499,900 | — | — |
| 2022-08-09 | $184.40 | $258.04 | 721,900 | — | — |
| 2022-08-08 | $187.07 | $261.78 | 676,800 | — | — |
| 2022-08-05 | $183.60 | $256.92 | 331,800 | — | — |
| 2022-08-04 | $181.19 | $253.55 | 447,900 | — | — |
| 2022-08-03 | $178.58 | $249.34 | 371,300 | — | — |
| 2022-08-02 | $178.70 | $249.51 | 456,400 | — | — |
| 2022-08-01 | $181.56 | $253.50 | 498,900 | — | — |
| 2022-07-29 | $183.27 | $255.89 | 568,400 | — | — |
| 2022-07-28 | $179.45 | $250.55 | 772,000 | — | — |
| 2022-07-27 | $171.55 | $239.52 | 579,400 | — | — |
| 2022-07-26 | $169.46 | $236.61 | 805,000 | — | — |
| 2022-07-25 | $173.32 | $242.00 | 581,600 | — | — |
| 2022-07-22 | $173.75 | $242.60 | 665,200 | — | — |
| 2022-07-21 | $171.89 | $240.00 | 894,100 | — | — |
| 2022-07-20 | $173.13 | $241.73 | 1,204,000 | — | — |
| 2022-07-19 | $174.46 | $243.59 | 1,220,600 | — | — |
| 2022-07-18 | $168.10 | $234.71 | 938,200 | — | — |
| 2022-07-15 | $167.58 | $233.98 | 897,200 | — | — |
| 2022-07-14 | $165.55 | $231.15 | 725,400 | — | — |
| 2022-07-13 | $162.78 | $227.28 | 916,000 | — | — |
| 2022-07-12 | $164.10 | $229.12 | 625,800 | — | — |
| 2022-07-11 | $164.06 | $229.07 | 504,800 | — | — |
| 2022-07-08 | $165.70 | $231.36 | 515,600 | — | — |
| 2022-07-07 | $166.20 | $232.05 | 639,600 | — | — |
| 2022-07-06 | $161.59 | $225.62 | 657,200 | — | — |
| 2022-07-05 | $159.72 | $223.01 | 587,300 | — | — |
| 2022-07-01 | $159.87 | $223.22 | 623,000 | — | — |
| 2022-06-30 | $157.47 | $219.86 | 580,600 | — | — |
| 2022-06-29 | $157.30 | $219.63 | 383,700 | — | — |
| 2022-06-28 | $157.65 | $220.12 | 438,900 | — | — |
| 2022-06-27 | $162.16 | $226.41 | 530,900 | — | — |
| 2022-06-24 | $162.15 | $226.40 | 1,030,400 | — | — |
| 2022-06-23 | $157.50 | $219.91 | 567,600 | — | — |
| 2022-06-22 | $155.53 | $217.16 | 578,600 | — | — |
| 2022-06-21 | $158.73 | $221.62 | 543,200 | — | — |
| 2022-06-17 | $154.88 | $216.25 | 968,300 | — | — |
| 2022-06-16 | $156.56 | $218.59 | 695,000 | — | — |
| 2022-06-15 | $161.52 | $225.52 | 646,400 | — | — |
| 2022-06-14 | $161.42 | $225.38 | 541,800 | — | — |
| 2022-06-13 | $160.42 | $223.98 | 676,300 | — | — |
| 2022-06-10 | $163.73 | $228.61 | 729,900 | — | — |
| 2022-06-09 | $166.06 | $231.86 | 833,100 | — | — |
| 2022-06-08 | $168.80 | $235.68 | 1,051,000 | — | — |
| 2022-06-07 | $176.57 | $246.53 | 753,600 | — | — |
| 2022-06-06 | $181.07 | $252.82 | 482,800 | — | — |
| 2022-06-03 | $179.40 | $250.48 | 539,200 | — | — |
| 2022-06-02 | $177.41 | $247.71 | 524,700 | — | — |
| 2022-06-01 | $172.91 | $241.42 | 890,600 | — | — |
| 2022-05-31 | $172.58 | $240.96 | 1,515,100 | — | — |
| 2022-05-27 | $174.86 | $244.15 | 449,400 | — | — |
| 2022-05-26 | $173.18 | $241.80 | 820,600 | — | — |
| 2022-05-25 | $167.20 | $233.45 | 816,300 | — | — |
| 2022-05-24 | $161.94 | $226.11 | 1,102,400 | — | — |
| 2022-05-23 | $165.92 | $231.66 | 498,500 | — | — |
| 2022-05-20 | $164.38 | $229.51 | 1,060,800 | — | — |
| 2022-05-19 | $160.62 | $224.26 | 1,397,400 | — | — |
| 2022-05-18 | $162.85 | $227.38 | 1,886,500 | — | — |
| 2022-05-17 | $178.97 | $249.88 | 525,300 | — | — |
| 2022-05-16 | $173.48 | $242.22 | 458,600 | — | — |
| 2022-05-13 | $176.44 | $246.35 | 906,600 | — | — |
| 2022-05-12 | $172.63 | $241.03 | 1,115,300 | — | — |
| 2022-05-11 | $169.60 | $236.24 | 786,300 | — | — |
| 2022-05-10 | $172.14 | $239.78 | 803,700 | — | — |
| 2022-05-09 | $172.50 | $240.28 | 634,700 | — | — |
| 2022-05-06 | $175.79 | $244.86 | 662,000 | — | — |
| 2022-05-05 | $175.67 | $244.70 | 914,800 | — | — |
| 2022-05-04 | $178.43 | $248.54 | 816,900 | — | — |
| 2022-05-03 | $172.70 | $240.56 | 649,000 | — | — |
| 2022-05-02 | $170.13 | $236.98 | 1,082,400 | — | — |
| 2022-04-29 | $170.85 | $237.98 | 792,200 | — | — |
| 2022-04-28 | $174.59 | $243.19 | 932,200 | — | — |
| 2022-04-27 | $171.80 | $239.31 | 662,200 | — | — |
| 2022-04-26 | $172.01 | $239.60 | 1,242,700 | — | — |
| 2022-04-25 | $174.05 | $242.44 | 972,500 | — | — |
| 2022-04-22 | $169.35 | $235.89 | 738,100 | — | — |
| 2022-04-21 | $171.34 | $238.67 | 907,100 | — | — |
| 2022-04-20 | $172.56 | $240.37 | 1,083,600 | — | — |
| 2022-04-19 | $173.88 | $242.20 | 2,070,700 | — | — |
| 2022-04-18 | $171.45 | $238.82 | 1,769,100 | — | — |
| 2022-04-14 | $172.01 | $239.60 | 1,092,400 | — | — |
| 2022-04-13 | $171.98 | $239.56 | 1,111,400 | — | — |
| 2022-04-12 | $168.23 | $234.33 | 1,084,500 | — | — |
| 2022-04-11 | $170.70 | $237.77 | 916,900 | — | — |
| 2022-04-08 | $173.18 | $241.23 | 1,683,300 | — | — |
| 2022-04-07 | $172.59 | $240.41 | 1,736,900 | — | — |
| 2022-04-06 | $170.71 | $237.79 | 2,085,800 | — | — |
| 2022-04-05 | $173.08 | $241.09 | 1,912,000 | — | — |
| 2022-04-04 | $177.13 | $246.73 | 1,908,300 | — | — |
| 2022-04-01 | $181.51 | $252.83 | 2,746,700 | — | — |
| 2022-03-31 | $200.79 | $279.69 | 1,099,200 | — | — |
| 2022-03-30 | $206.26 | $287.31 | 912,000 | — | — |
| 2022-03-29 | $209.22 | $291.43 | 624,400 | — | — |
| 2022-03-28 | $209.54 | $291.88 | 608,700 | — | — |
| 2022-03-25 | $209.19 | $291.39 | 773,200 | — | — |
| 2022-03-24 | $208.44 | $290.34 | 750,900 | — | — |
| 2022-03-23 | $210.18 | $292.77 | 661,800 | — | — |
| 2022-03-22 | $213.85 | $297.88 | 541,100 | — | — |
| 2022-03-21 | $213.96 | $298.03 | 581,000 | — | — |
| 2022-03-18 | $215.07 | $299.58 | 1,368,900 | — | — |
| 2022-03-17 | $216.28 | $301.27 | 891,400 | — | — |
| 2022-03-16 | $218.06 | $303.74 | 1,914,700 | — | — |
| 2022-03-15 | $198.98 | $277.17 | 647,000 | — | — |
| 2022-03-14 | $195.35 | $272.11 | 773,100 | — | — |
| 2022-03-11 | $198.35 | $276.29 | 730,500 | — | — |
| 2022-03-10 | $201.88 | $281.21 | 494,900 | — | — |
| 2022-03-09 | $199.37 | $277.71 | 828,400 | — | — |
| 2022-03-08 | $193.88 | $270.06 | 1,035,000 | — | — |
| 2022-03-07 | $199.95 | $278.52 | 793,500 | — | — |
| 2022-03-04 | $203.85 | $283.95 | 786,000 | — | — |
| 2022-03-03 | $201.24 | $280.32 | 727,000 | — | — |
| 2022-03-02 | $202.72 | $282.38 | 780,700 | — | — |
| 2022-03-01 | $200.36 | $279.09 | 686,800 | — | — |
| 2022-02-28 | $202.93 | $282.67 | 1,109,800 | — | — |
| 2022-02-25 | $196.09 | $273.14 | 632,100 | — | — |
| 2022-02-24 | $188.91 | $263.14 | 620,600 | — | — |
| 2022-02-23 | $188.76 | $262.93 | 734,500 | — | — |
| 2022-02-22 | $189.15 | $263.47 | 771,000 | — | — |
| 2022-02-18 | $188.29 | $262.28 | 681,400 | — | — |
| 2022-02-17 | $187.84 | $261.65 | 416,100 | — | — |
| 2022-02-16 | $191.00 | $266.05 | 676,500 | — | — |
| 2022-02-15 | $193.01 | $268.85 | 518,600 | — | — |
| 2022-02-14 | $192.49 | $268.13 | 649,800 | — | — |
| 2022-02-11 | $189.97 | $264.62 | 572,100 | — | — |
| 2022-02-10 | $191.51 | $266.76 | 611,600 | — | — |
| 2022-02-09 | $194.39 | $270.77 | 497,400 | — | — |
| 2022-02-08 | $188.90 | $263.13 | 370,300 | — | — |
| 2022-02-07 | $186.56 | $259.87 | 511,800 | — | — |
| 2022-02-04 | $189.60 | $264.10 | 520,200 | — | — |
| 2022-02-03 | $193.31 | $269.27 | 501,100 | — | — |
| 2022-02-02 | $195.78 | $272.15 | 586,600 | — | — |
| 2022-02-01 | $192.15 | $267.11 | 614,300 | — | — |
| 2022-01-31 | $192.54 | $267.65 | 674,500 | — | — |
| 2022-01-28 | $191.90 | $266.76 | 575,500 | — | — |
| 2022-01-27 | $188.11 | $261.49 | 976,000 | — | — |
| 2022-01-26 | $195.50 | $271.76 | 1,033,300 | — | — |
| 2022-01-25 | $195.95 | $272.39 | 1,084,000 | — | — |
| 2022-01-24 | $202.67 | $281.73 | 845,500 | — | — |
| 2022-01-21 | $198.95 | $276.56 | 870,500 | — | — |
| 2022-01-20 | $200.41 | $278.59 | 851,700 | — | — |
| 2022-01-19 | $200.65 | $278.92 | 1,351,000 | — | — |
| 2022-01-18 | $200.49 | $278.70 | 949,600 | — | — |
| 2022-01-14 | $202.07 | $280.90 | 1,034,700 | — | — |
| 2022-01-13 | $204.19 | $283.84 | 777,400 | — | — |
| 2022-01-12 | $202.80 | $281.91 | 636,800 | — | — |
| 2022-01-11 | $199.05 | $276.70 | 690,200 | — | — |
| 2022-01-10 | $197.98 | $275.21 | 792,800 | — | — |
| 2022-01-07 | $200.11 | $278.17 | 522,800 | — | — |
| 2022-01-06 | $201.95 | $280.73 | 495,100 | — | — |
| 2022-01-05 | $203.36 | $282.69 | 582,700 | — | — |
| 2022-01-04 | $207.66 | $288.67 | 691,500 | — | — |
| 2022-01-03 | $201.84 | $280.58 | 490,900 | — | — |