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
- 1986-02-04 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 | $149.71 | $187.14 | 92,400 | — | — |
| 2022-12-29 | $151.94 | $189.93 | 85,600 | — | — |
| 2022-12-28 | $150.78 | $188.48 | 52,700 | — | — |
| 2022-12-27 | $152.09 | $190.11 | 59,000 | — | — |
| 2022-12-23 | $153.40 | $191.75 | 75,700 | — | — |
| 2022-12-22 | $153.20 | $191.50 | 53,000 | — | — |
| 2022-12-21 | $154.34 | $192.93 | 75,500 | — | — |
| 2022-12-20 | $151.78 | $189.73 | 70,000 | — | — |
| 2022-12-19 | $153.32 | $191.65 | 66,000 | — | — |
| 2022-12-16 | $151.79 | $189.74 | 400,600 | — | — |
| 2022-12-15 | $153.19 | $190.61 | 90,200 | — | — |
| 2022-12-14 | $156.04 | $194.16 | 77,400 | — | — |
| 2022-12-13 | $157.12 | $195.50 | 124,800 | — | — |
| 2022-12-12 | $155.87 | $193.95 | 63,400 | — | — |
| 2022-12-09 | $156.27 | $194.45 | 140,000 | — | — |
| 2022-12-08 | $160.14 | $199.26 | 74,500 | — | — |
| 2022-12-07 | $157.13 | $195.52 | 58,100 | — | — |
| 2022-12-06 | $158.08 | $196.70 | 63,600 | — | — |
| 2022-12-05 | $159.40 | $198.34 | 74,000 | — | — |
| 2022-12-02 | $163.82 | $203.84 | 49,500 | — | — |
| 2022-12-01 | $163.62 | $203.59 | 62,600 | — | — |
| 2022-11-30 | $164.02 | $204.09 | 82,800 | — | — |
| 2022-11-29 | $159.64 | $198.64 | 73,200 | — | — |
| 2022-11-28 | $162.96 | $202.77 | 73,000 | — | — |
| 2022-11-25 | $161.91 | $201.46 | 37,500 | — | — |
| 2022-11-23 | $160.41 | $199.60 | 104,200 | — | — |
| 2022-11-22 | $161.38 | $200.80 | 88,400 | — | — |
| 2022-11-21 | $159.59 | $198.58 | 93,000 | — | — |
| 2022-11-18 | $156.32 | $194.51 | 65,900 | — | — |
| 2022-11-17 | $156.59 | $194.84 | 66,400 | — | — |
| 2022-11-16 | $156.08 | $194.21 | 103,400 | — | — |
| 2022-11-15 | $151.55 | $188.57 | 163,400 | — | — |
| 2022-11-14 | $137.97 | $171.68 | 101,100 | — | — |
| 2022-11-11 | $140.63 | $174.99 | 138,400 | — | — |
| 2022-11-10 | $143.71 | $178.82 | 87,300 | — | — |
| 2022-11-09 | $142.50 | $177.31 | 88,100 | — | — |
| 2022-11-08 | $145.88 | $181.52 | 78,100 | — | — |
| 2022-11-07 | $149.85 | $186.46 | 48,700 | — | — |
| 2022-11-04 | $146.96 | $182.86 | 37,500 | — | — |
| 2022-11-03 | $145.59 | $181.16 | 34,600 | — | — |
| 2022-11-02 | $145.13 | $180.58 | 44,800 | — | — |
| 2022-11-01 | $146.45 | $182.23 | 54,900 | — | — |
| 2022-10-31 | $147.61 | $183.67 | 66,900 | — | — |
| 2022-10-28 | $149.58 | $186.12 | 46,600 | — | — |
| 2022-10-27 | $145.66 | $181.24 | 40,600 | — | — |
| 2022-10-26 | $143.64 | $178.73 | 57,600 | — | — |
| 2022-10-25 | $142.21 | $176.95 | 86,300 | — | — |
| 2022-10-24 | $142.69 | $177.55 | 50,000 | — | — |
| 2022-10-21 | $138.61 | $172.47 | 39,900 | — | — |
| 2022-10-20 | $135.98 | $169.20 | 43,700 | — | — |
| 2022-10-19 | $137.76 | $171.41 | 55,700 | — | — |
| 2022-10-18 | $139.26 | $173.28 | 60,800 | — | — |
| 2022-10-17 | $139.16 | $173.16 | 59,400 | — | — |
| 2022-10-14 | $136.04 | $169.27 | 41,700 | — | — |
| 2022-10-13 | $137.94 | $171.64 | 64,000 | — | — |
| 2022-10-12 | $134.79 | $167.72 | 70,200 | — | — |
| 2022-10-11 | $133.55 | $166.18 | 70,400 | — | — |
| 2022-10-10 | $133.24 | $165.79 | 49,600 | — | — |
| 2022-10-07 | $129.92 | $161.66 | 59,600 | — | — |
| 2022-10-06 | $128.72 | $160.17 | 54,800 | — | — |
| 2022-10-05 | $130.97 | $162.97 | 70,600 | — | — |
| 2022-10-04 | $130.89 | $162.87 | 70,100 | — | — |
| 2022-10-03 | $129.97 | $161.72 | 97,800 | — | — |
| 2022-09-30 | $129.47 | $161.10 | 115,300 | — | — |
| 2022-09-29 | $131.34 | $163.43 | 84,300 | — | — |
| 2022-09-28 | $136.61 | $169.98 | 98,400 | — | — |
| 2022-09-27 | $134.28 | $167.08 | 59,900 | — | — |
| 2022-09-26 | $137.27 | $170.80 | 66,000 | — | — |
| 2022-09-23 | $136.60 | $169.97 | 53,800 | — | — |
| 2022-09-22 | $139.14 | $173.13 | 44,800 | — | — |
| 2022-09-21 | $139.99 | $174.19 | 56,500 | — | — |
| 2022-09-20 | $139.35 | $173.39 | 49,900 | — | — |
| 2022-09-19 | $140.84 | $175.25 | 47,700 | — | — |
| 2022-09-16 | $138.52 | $172.36 | 157,800 | — | — |
| 2022-09-15 | $139.41 | $172.60 | 92,300 | — | — |
| 2022-09-14 | $141.49 | $175.17 | 73,600 | — | — |
| 2022-09-13 | $142.11 | $175.94 | 67,600 | — | — |
| 2022-09-12 | $146.34 | $181.18 | 38,600 | — | — |
| 2022-09-09 | $146.01 | $180.77 | 52,200 | — | — |
| 2022-09-08 | $142.77 | $176.76 | 45,800 | — | — |
| 2022-09-07 | $143.63 | $177.82 | 95,900 | — | — |
| 2022-09-06 | $140.65 | $174.13 | 101,100 | — | — |
| 2022-09-02 | $144.51 | $178.91 | 68,000 | — | — |
| 2022-09-01 | $147.81 | $183.00 | 70,300 | — | — |
| 2022-08-31 | $149.03 | $184.51 | 71,600 | — | — |
| 2022-08-30 | $150.57 | $186.41 | 52,000 | — | — |
| 2022-08-29 | $154.22 | $190.93 | 45,400 | — | — |
| 2022-08-26 | $154.43 | $191.19 | 61,500 | — | — |
| 2022-08-25 | $154.39 | $191.14 | 85,000 | — | — |
| 2022-08-24 | $153.32 | $189.82 | 84,200 | — | — |
| 2022-08-23 | $150.72 | $186.60 | 56,700 | — | — |
| 2022-08-22 | $153.60 | $190.16 | 69,000 | — | — |
| 2022-08-19 | $155.42 | $192.42 | 77,800 | — | — |
| 2022-08-18 | $156.70 | $194.00 | 72,100 | — | — |
| 2022-08-17 | $157.94 | $195.54 | 75,400 | — | — |
| 2022-08-16 | $157.79 | $195.35 | 74,500 | — | — |
| 2022-08-15 | $154.30 | $191.03 | 80,600 | — | — |
| 2022-08-12 | $148.64 | $184.02 | 69,300 | — | — |
| 2022-08-11 | $144.40 | $178.77 | 62,100 | — | — |
| 2022-08-10 | $143.51 | $177.67 | 72,700 | — | — |
| 2022-08-09 | $141.88 | $175.65 | 94,700 | — | — |
| 2022-08-08 | $140.03 | $173.36 | 85,600 | — | — |
| 2022-08-05 | $141.73 | $175.47 | 72,500 | — | — |
| 2022-08-04 | $140.41 | $173.83 | 135,500 | — | — |
| 2022-08-03 | $136.98 | $169.59 | 171,800 | — | — |
| 2022-08-02 | $134.72 | $166.79 | 74,400 | — | — |
| 2022-08-01 | $136.97 | $169.58 | 68,000 | — | — |
| 2022-07-29 | $135.51 | $167.77 | 72,800 | — | — |
| 2022-07-28 | $137.27 | $169.95 | 80,800 | — | — |
| 2022-07-27 | $136.78 | $169.34 | 76,500 | — | — |
| 2022-07-26 | $136.31 | $168.76 | 68,300 | — | — |
| 2022-07-25 | $135.05 | $167.20 | 80,100 | — | — |
| 2022-07-22 | $135.47 | $167.72 | 67,000 | — | — |
| 2022-07-21 | $136.27 | $168.71 | 63,400 | — | — |
| 2022-07-20 | $137.77 | $170.57 | 83,700 | — | — |
| 2022-07-19 | $137.70 | $170.48 | 83,200 | — | — |
| 2022-07-18 | $135.31 | $167.52 | 70,700 | — | — |
| 2022-07-15 | $138.18 | $171.07 | 95,200 | — | — |
| 2022-07-14 | $135.68 | $167.98 | 42,500 | — | — |
| 2022-07-13 | $135.56 | $167.83 | 67,000 | — | — |
| 2022-07-12 | $136.08 | $168.47 | 72,300 | — | — |
| 2022-07-11 | $135.59 | $167.87 | 68,600 | — | — |
| 2022-07-08 | $136.15 | $168.56 | 68,200 | — | — |
| 2022-07-07 | $138.97 | $172.05 | 72,200 | — | — |
| 2022-07-06 | $140.16 | $173.52 | 84,600 | — | — |
| 2022-07-05 | $142.73 | $176.71 | 110,800 | — | — |
| 2022-07-01 | $141.26 | $174.89 | 86,100 | — | — |
| 2022-06-30 | $139.66 | $172.91 | 107,300 | — | — |
| 2022-06-29 | $138.43 | $171.38 | 75,800 | — | — |
| 2022-06-28 | $138.40 | $171.35 | 78,000 | — | — |
| 2022-06-27 | $139.44 | $172.63 | 120,800 | — | — |
| 2022-06-24 | $139.66 | $172.91 | 139,500 | — | — |
| 2022-06-23 | $135.88 | $168.23 | 177,500 | — | — |
| 2022-06-22 | $135.11 | $167.27 | 126,700 | — | — |
| 2022-06-21 | $132.81 | $164.43 | 261,100 | — | — |
| 2022-06-17 | $132.38 | $163.89 | 253,600 | — | — |
| 2022-06-16 | $126.38 | $156.46 | 116,700 | — | — |
| 2022-06-15 | $126.24 | $155.51 | 85,600 | — | — |
| 2022-06-14 | $124.01 | $152.76 | 78,500 | — | — |
| 2022-06-13 | $125.64 | $154.77 | 83,300 | — | — |
| 2022-06-10 | $125.26 | $154.30 | 50,000 | — | — |
| 2022-06-09 | $124.11 | $152.88 | 80,900 | — | — |
| 2022-06-08 | $126.93 | $156.36 | 72,100 | — | — |
| 2022-06-07 | $127.35 | $156.87 | 71,300 | — | — |
| 2022-06-06 | $127.05 | $156.51 | 98,900 | — | — |
| 2022-06-03 | $128.31 | $158.06 | 97,200 | — | — |
| 2022-06-02 | $126.94 | $156.37 | 87,400 | — | — |
| 2022-06-01 | $125.90 | $155.09 | 86,900 | — | — |
| 2022-05-31 | $128.22 | $157.95 | 108,400 | — | — |
| 2022-05-27 | $127.72 | $157.33 | 78,700 | — | — |
| 2022-05-26 | $125.50 | $154.60 | 89,300 | — | — |
| 2022-05-25 | $127.97 | $157.64 | 295,400 | — | — |
| 2022-05-24 | $126.50 | $155.83 | 118,800 | — | — |
| 2022-05-23 | $124.61 | $153.50 | 127,900 | — | — |
| 2022-05-20 | $123.03 | $151.55 | 153,400 | — | — |
| 2022-05-19 | $123.01 | $151.53 | 184,800 | — | — |
| 2022-05-18 | $118.86 | $146.42 | 118,900 | — | — |
| 2022-05-17 | $123.12 | $151.66 | 82,100 | — | — |
| 2022-05-16 | $125.83 | $155.00 | 72,600 | — | — |
| 2022-05-13 | $130.47 | $160.72 | 110,000 | — | — |
| 2022-05-12 | $127.11 | $156.58 | 122,800 | — | — |
| 2022-05-11 | $122.95 | $151.45 | 79,100 | — | — |
| 2022-05-10 | $125.99 | $155.20 | 125,500 | — | — |
| 2022-05-09 | $123.22 | $151.79 | 145,800 | — | — |
| 2022-05-06 | $123.62 | $152.28 | 117,600 | — | — |
| 2022-05-05 | $124.07 | $152.83 | 134,200 | — | — |
| 2022-05-04 | $130.54 | $160.80 | 185,700 | — | — |
| 2022-05-03 | $132.60 | $163.34 | 311,900 | — | — |
| 2022-05-02 | $146.85 | $180.90 | 100,800 | — | — |
| 2022-04-29 | $149.70 | $184.41 | 75,400 | — | — |
| 2022-04-28 | $152.39 | $187.72 | 51,800 | — | — |
| 2022-04-27 | $151.63 | $186.78 | 75,900 | — | — |
| 2022-04-26 | $150.67 | $185.60 | 67,100 | — | — |
| 2022-04-25 | $157.25 | $193.71 | 73,800 | — | — |
| 2022-04-22 | $157.81 | $194.40 | 64,400 | — | — |
| 2022-04-21 | $158.86 | $195.69 | 49,900 | — | — |
| 2022-04-20 | $159.69 | $196.71 | 57,600 | — | — |
| 2022-04-19 | $157.00 | $193.40 | 35,400 | — | — |
| 2022-04-18 | $154.78 | $190.66 | 46,000 | — | — |
| 2022-04-14 | $156.15 | $192.35 | 69,700 | — | — |
| 2022-04-13 | $154.87 | $190.78 | 52,000 | — | — |
| 2022-04-12 | $152.99 | $188.46 | 55,600 | — | — |
| 2022-04-11 | $153.02 | $188.50 | 61,100 | — | — |
| 2022-04-08 | $152.45 | $187.79 | 60,500 | — | — |
| 2022-04-07 | $153.14 | $188.64 | 59,200 | — | — |
| 2022-04-06 | $152.75 | $188.16 | 62,200 | — | — |
| 2022-04-05 | $152.77 | $188.19 | 81,000 | — | — |
| 2022-04-04 | $155.32 | $191.33 | 59,100 | — | — |
| 2022-04-01 | $158.55 | $195.31 | 67,200 | — | — |
| 2022-03-31 | $155.10 | $191.06 | 83,900 | — | — |
| 2022-03-30 | $153.94 | $189.63 | 51,500 | — | — |
| 2022-03-29 | $153.94 | $189.63 | 69,000 | — | — |
| 2022-03-28 | $152.35 | $187.67 | 44,400 | — | — |
| 2022-03-25 | $155.08 | $191.03 | 47,800 | — | — |
| 2022-03-24 | $151.65 | $186.81 | 33,900 | — | — |
| 2022-03-23 | $152.49 | $187.84 | 64,900 | — | — |
| 2022-03-22 | $155.34 | $191.35 | 46,200 | — | — |
| 2022-03-21 | $156.57 | $192.87 | 49,800 | — | — |
| 2022-03-18 | $155.64 | $190.94 | 117,000 | — | — |
| 2022-03-17 | $158.94 | $194.99 | 59,300 | — | — |
| 2022-03-16 | $158.77 | $194.78 | 102,900 | — | — |
| 2022-03-15 | $156.68 | $192.22 | 56,100 | — | — |
| 2022-03-14 | $155.20 | $190.40 | 63,700 | — | — |
| 2022-03-11 | $153.17 | $187.91 | 79,800 | — | — |
| 2022-03-10 | $151.56 | $185.94 | 81,500 | — | — |
| 2022-03-09 | $155.02 | $190.18 | 63,300 | — | — |
| 2022-03-08 | $156.27 | $191.72 | 50,400 | — | — |
| 2022-03-07 | $162.53 | $199.40 | 56,000 | — | — |
| 2022-03-04 | $163.74 | $200.88 | 65,300 | — | — |
| 2022-03-03 | $163.58 | $200.68 | 59,000 | — | — |
| 2022-03-02 | $163.82 | $200.98 | 68,600 | — | — |
| 2022-03-01 | $163.08 | $200.07 | 84,800 | — | — |
| 2022-02-28 | $163.72 | $200.86 | 78,900 | — | — |
| 2022-02-25 | $164.08 | $201.30 | 72,500 | — | — |
| 2022-02-24 | $157.36 | $193.05 | 110,400 | — | — |
| 2022-02-23 | $160.08 | $196.39 | 79,500 | — | — |
| 2022-02-22 | $159.79 | $196.04 | 71,300 | — | — |
| 2022-02-18 | $158.34 | $194.26 | 119,600 | — | — |
| 2022-02-17 | $157.00 | $192.61 | 71,900 | — | — |
| 2022-02-16 | $155.26 | $190.48 | 51,200 | — | — |
| 2022-02-15 | $155.91 | $191.28 | 74,900 | — | — |
| 2022-02-14 | $154.38 | $189.40 | 100,300 | — | — |
| 2022-02-11 | $152.57 | $187.18 | 67,700 | — | — |
| 2022-02-10 | $150.33 | $184.43 | 77,000 | — | — |
| 2022-02-09 | $153.01 | $187.72 | 96,400 | — | — |
| 2022-02-08 | $154.21 | $189.19 | 106,600 | — | — |
| 2022-02-07 | $150.14 | $184.20 | 81,800 | — | — |
| 2022-02-04 | $150.08 | $184.12 | 122,300 | — | — |
| 2022-02-03 | $149.66 | $183.61 | 125,100 | — | — |
| 2022-02-02 | $149.77 | $183.74 | 97,900 | — | — |
| 2022-02-01 | $149.10 | $182.92 | 156,400 | — | — |
| 2022-01-31 | $151.69 | $186.10 | 120,600 | — | — |
| 2022-01-28 | $150.56 | $184.71 | 75,400 | — | — |
| 2022-01-27 | $152.11 | $186.61 | 134,500 | — | — |
| 2022-01-26 | $151.49 | $185.85 | 133,600 | — | — |
| 2022-01-25 | $151.24 | $185.55 | 138,200 | — | — |
| 2022-01-24 | $152.67 | $187.30 | 89,100 | — | — |
| 2022-01-21 | $150.09 | $184.13 | 63,900 | — | — |
| 2022-01-20 | $150.97 | $185.21 | 36,500 | — | — |
| 2022-01-19 | $151.78 | $186.21 | 53,400 | — | — |
| 2022-01-18 | $151.98 | $186.45 | 41,000 | — | — |
| 2022-01-14 | $154.11 | $189.07 | 50,500 | — | — |
| 2022-01-13 | $154.26 | $189.25 | 37,100 | — | — |
| 2022-01-12 | $152.54 | $187.14 | 74,400 | — | — |
| 2022-01-11 | $154.89 | $190.02 | 39,500 | — | — |
| 2022-01-10 | $157.32 | $193.00 | 63,200 | — | — |
| 2022-01-07 | $158.60 | $194.58 | 45,800 | — | — |
| 2022-01-06 | $157.96 | $193.79 | 47,900 | — | — |
| 2022-01-05 | $158.01 | $193.85 | 63,300 | — | — |
| 2022-01-04 | $158.55 | $194.51 | 49,900 | — | — |
| 2022-01-03 | $159.12 | $195.21 | 145,900 | — | — |