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
- 1985-11-20 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 | $175.56 | $266.87 | 358,100 | — | — |
| 2022-12-29 | $177.49 | $269.80 | 324,300 | — | — |
| 2022-12-28 | $176.64 | $268.51 | 253,300 | — | — |
| 2022-12-27 | $178.90 | $271.94 | 294,500 | — | — |
| 2022-12-23 | $177.34 | $269.57 | 232,500 | — | — |
| 2022-12-22 | $176.67 | $268.55 | 279,900 | — | — |
| 2022-12-21 | $178.29 | $271.02 | 377,000 | — | — |
| 2022-12-20 | $176.47 | $268.25 | 405,100 | — | — |
| 2022-12-19 | $175.37 | $266.58 | 552,200 | — | — |
| 2022-12-16 | $177.55 | $269.89 | 1,442,900 | — | — |
| 2022-12-15 | $177.93 | $270.47 | 542,000 | — | — |
| 2022-12-14 | $180.59 | $274.51 | 520,000 | — | — |
| 2022-12-13 | $183.08 | $278.30 | 480,200 | — | — |
| 2022-12-12 | $182.89 | $278.01 | 371,700 | — | — |
| 2022-12-09 | $181.54 | $275.96 | 580,300 | — | — |
| 2022-12-08 | $184.92 | $281.09 | 363,000 | — | — |
| 2022-12-07 | $184.78 | $280.88 | 377,600 | — | — |
| 2022-12-06 | $183.49 | $278.92 | 445,900 | — | — |
| 2022-12-05 | $188.93 | $287.19 | 388,000 | — | — |
| 2022-12-02 | $191.60 | $291.25 | 490,000 | — | — |
| 2022-12-01 | $190.73 | $289.93 | 531,800 | — | — |
| 2022-11-30 | $189.35 | $287.83 | 837,600 | — | — |
| 2022-11-29 | $185.90 | $281.84 | 481,600 | — | — |
| 2022-11-28 | $188.80 | $286.24 | 402,500 | — | — |
| 2022-11-25 | $191.42 | $290.21 | 196,600 | — | — |
| 2022-11-23 | $190.06 | $288.15 | 317,500 | — | — |
| 2022-11-22 | $188.94 | $286.45 | 508,600 | — | — |
| 2022-11-21 | $188.81 | $286.25 | 792,900 | — | — |
| 2022-11-18 | $186.96 | $283.45 | 730,200 | — | — |
| 2022-11-17 | $183.10 | $277.59 | 641,500 | — | — |
| 2022-11-16 | $180.64 | $273.86 | 500,900 | — | — |
| 2022-11-15 | $181.20 | $274.71 | 575,900 | — | — |
| 2022-11-14 | $177.43 | $269.00 | 573,900 | — | — |
| 2022-11-11 | $174.49 | $264.54 | 713,200 | — | — |
| 2022-11-10 | $175.75 | $266.45 | 1,009,800 | — | — |
| 2022-11-09 | $172.52 | $261.55 | 1,132,600 | — | — |
| 2022-11-08 | $180.94 | $274.32 | 721,700 | — | — |
| 2022-11-07 | $181.85 | $275.70 | 645,500 | — | — |
| 2022-11-04 | $180.46 | $273.59 | 626,500 | — | — |
| 2022-11-03 | $179.62 | $272.32 | 763,600 | — | — |
| 2022-11-02 | $190.64 | $289.03 | 889,600 | — | — |
| 2022-11-01 | $201.24 | $305.10 | 435,400 | — | — |
| 2022-10-31 | $199.06 | $301.79 | 483,000 | — | — |
| 2022-10-28 | $201.73 | $305.84 | 408,100 | — | — |
| 2022-10-27 | $196.34 | $297.67 | 669,300 | — | — |
| 2022-10-26 | $193.25 | $292.98 | 457,900 | — | — |
| 2022-10-25 | $192.67 | $292.10 | 366,500 | — | — |
| 2022-10-24 | $189.14 | $286.75 | 376,200 | — | — |
| 2022-10-21 | $187.32 | $283.99 | 321,100 | — | — |
| 2022-10-20 | $185.46 | $281.17 | 321,000 | — | — |
| 2022-10-19 | $187.11 | $283.67 | 297,500 | — | — |
| 2022-10-18 | $188.95 | $286.46 | 372,900 | — | — |
| 2022-10-17 | $186.80 | $283.20 | 521,900 | — | — |
| 2022-10-14 | $183.43 | $278.09 | 541,100 | — | — |
| 2022-10-13 | $185.23 | $280.82 | 718,700 | — | — |
| 2022-10-12 | $181.39 | $275.00 | 484,900 | — | — |
| 2022-10-11 | $183.99 | $278.94 | 426,800 | — | — |
| 2022-10-10 | $185.43 | $281.13 | 256,400 | — | — |
| 2022-10-07 | $185.66 | $281.48 | 353,900 | — | — |
| 2022-10-06 | $186.02 | $282.02 | 453,900 | — | — |
| 2022-10-05 | $188.06 | $285.11 | 404,600 | — | — |
| 2022-10-04 | $188.58 | $285.90 | 533,800 | — | — |
| 2022-10-03 | $186.75 | $283.13 | 442,000 | — | — |
| 2022-09-30 | $182.27 | $276.34 | 481,100 | — | — |
| 2022-09-29 | $183.04 | $277.50 | 311,100 | — | — |
| 2022-09-28 | $184.75 | $280.10 | 414,900 | — | — |
| 2022-09-27 | $182.76 | $277.08 | 316,200 | — | — |
| 2022-09-26 | $183.42 | $278.08 | 344,700 | — | — |
| 2022-09-23 | $184.98 | $280.44 | 410,200 | — | — |
| 2022-09-22 | $186.76 | $283.14 | 258,400 | — | — |
| 2022-09-21 | $188.26 | $285.42 | 287,200 | — | — |
| 2022-09-20 | $189.56 | $287.39 | 337,200 | — | — |
| 2022-09-19 | $193.29 | $293.04 | 409,400 | — | — |
| 2022-09-16 | $191.56 | $290.42 | 678,000 | — | — |
| 2022-09-15 | $192.86 | $292.39 | 411,900 | — | — |
| 2022-09-14 | $193.30 | $293.06 | 427,600 | — | — |
| 2022-09-13 | $194.10 | $294.27 | 338,600 | — | — |
| 2022-09-12 | $200.17 | $303.47 | 455,500 | — | — |
| 2022-09-09 | $200.22 | $303.55 | 376,200 | — | — |
| 2022-09-08 | $197.39 | $299.26 | 396,200 | — | — |
| 2022-09-07 | $196.78 | $297.59 | 646,600 | — | — |
| 2022-09-06 | $194.41 | $294.01 | 562,000 | — | — |
| 2022-09-02 | $191.19 | $289.14 | 404,600 | — | — |
| 2022-09-01 | $194.82 | $294.63 | 529,800 | — | — |
| 2022-08-31 | $192.20 | $290.67 | 700,100 | — | — |
| 2022-08-30 | $194.27 | $293.80 | 293,200 | — | — |
| 2022-08-29 | $195.86 | $296.20 | 332,000 | — | — |
| 2022-08-26 | $197.47 | $298.64 | 326,900 | — | — |
| 2022-08-25 | $200.18 | $302.73 | 551,000 | — | — |
| 2022-08-24 | $200.59 | $303.35 | 386,100 | — | — |
| 2022-08-23 | $200.93 | $303.87 | 319,500 | — | — |
| 2022-08-22 | $202.77 | $306.65 | 468,800 | — | — |
| 2022-08-19 | $204.27 | $308.92 | 1,358,900 | — | — |
| 2022-08-18 | $203.47 | $307.71 | 661,300 | — | — |
| 2022-08-17 | $197.30 | $298.38 | 1,418,300 | — | — |
| 2022-08-16 | $210.84 | $318.85 | 519,000 | — | — |
| 2022-08-15 | $210.47 | $318.30 | 371,200 | — | — |
| 2022-08-12 | $208.88 | $315.89 | 384,900 | — | — |
| 2022-08-11 | $206.89 | $312.88 | 727,200 | — | — |
| 2022-08-10 | $209.16 | $316.31 | 438,400 | — | — |
| 2022-08-09 | $209.25 | $316.45 | 485,900 | — | — |
| 2022-08-08 | $210.93 | $318.99 | 370,800 | — | — |
| 2022-08-05 | $211.07 | $319.20 | 323,900 | — | — |
| 2022-08-04 | $208.34 | $315.07 | 293,700 | — | — |
| 2022-08-03 | $208.09 | $314.70 | 394,900 | — | — |
| 2022-08-02 | $205.59 | $310.92 | 431,800 | — | — |
| 2022-08-01 | $207.52 | $313.83 | 324,000 | — | — |
| 2022-07-29 | $207.77 | $314.21 | 377,400 | — | — |
| 2022-07-28 | $206.31 | $312.00 | 386,100 | — | — |
| 2022-07-27 | $202.76 | $306.64 | 430,500 | — | — |
| 2022-07-26 | $200.73 | $303.57 | 601,300 | — | — |
| 2022-07-25 | $197.38 | $298.50 | 589,200 | — | — |
| 2022-07-22 | $199.69 | $301.99 | 240,600 | — | — |
| 2022-07-21 | $198.69 | $300.48 | 418,800 | — | — |
| 2022-07-20 | $194.83 | $294.64 | 353,700 | — | — |
| 2022-07-19 | $194.45 | $294.07 | 412,000 | — | — |
| 2022-07-18 | $190.93 | $288.74 | 479,400 | — | — |
| 2022-07-15 | $189.98 | $287.31 | 287,400 | — | — |
| 2022-07-14 | $186.00 | $281.29 | 290,400 | — | — |
| 2022-07-13 | $185.14 | $279.99 | 338,900 | — | — |
| 2022-07-12 | $184.41 | $278.88 | 310,900 | — | — |
| 2022-07-11 | $186.66 | $282.29 | 436,200 | — | — |
| 2022-07-08 | $185.57 | $280.64 | 342,100 | — | — |
| 2022-07-07 | $186.01 | $281.30 | 305,300 | — | — |
| 2022-07-06 | $186.25 | $281.67 | 417,700 | — | — |
| 2022-07-05 | $183.78 | $277.93 | 326,400 | — | — |
| 2022-07-01 | $184.27 | $278.67 | 460,100 | — | — |
| 2022-06-30 | $180.02 | $272.25 | 930,700 | — | — |
| 2022-06-29 | $182.12 | $275.42 | 323,300 | — | — |
| 2022-06-28 | $180.40 | $272.82 | 344,500 | — | — |
| 2022-06-27 | $183.03 | $276.80 | 287,400 | — | — |
| 2022-06-24 | $182.90 | $276.60 | 1,419,500 | — | — |
| 2022-06-23 | $177.74 | $268.80 | 367,800 | — | — |
| 2022-06-22 | $172.90 | $261.48 | 496,600 | — | — |
| 2022-06-21 | $174.51 | $263.91 | 365,600 | — | — |
| 2022-06-17 | $172.13 | $260.31 | 830,600 | — | — |
| 2022-06-16 | $171.58 | $259.48 | 544,300 | — | — |
| 2022-06-15 | $179.27 | $271.11 | 639,600 | — | — |
| 2022-06-14 | $177.11 | $267.84 | 401,700 | — | — |
| 2022-06-13 | $176.92 | $267.56 | 491,000 | — | — |
| 2022-06-10 | $180.45 | $272.90 | 394,800 | — | — |
| 2022-06-09 | $182.52 | $276.03 | 296,100 | — | — |
| 2022-06-08 | $186.30 | $281.74 | 257,000 | — | — |
| 2022-06-07 | $187.99 | $284.30 | 263,500 | — | — |
| 2022-06-06 | $186.38 | $281.86 | 235,700 | — | — |
| 2022-06-03 | $186.08 | $281.41 | 261,400 | — | — |
| 2022-06-02 | $187.55 | $283.63 | 425,500 | — | — |
| 2022-06-01 | $186.13 | $281.49 | 482,300 | — | — |
| 2022-05-31 | $188.12 | $284.50 | 871,300 | — | — |
| 2022-05-27 | $188.09 | $284.45 | 434,100 | — | — |
| 2022-05-26 | $186.62 | $282.23 | 523,800 | — | — |
| 2022-05-25 | $183.92 | $277.40 | 518,500 | — | — |
| 2022-05-24 | $183.85 | $277.30 | 482,600 | — | — |
| 2022-05-23 | $182.35 | $275.03 | 392,400 | — | — |
| 2022-05-20 | $179.12 | $270.16 | 400,600 | — | — |
| 2022-05-19 | $178.12 | $268.65 | 454,200 | — | — |
| 2022-05-18 | $176.47 | $266.17 | 425,600 | — | — |
| 2022-05-17 | $179.79 | $271.17 | 448,400 | — | — |
| 2022-05-16 | $177.07 | $267.07 | 395,400 | — | — |
| 2022-05-13 | $175.43 | $264.60 | 511,400 | — | — |
| 2022-05-12 | $175.87 | $265.26 | 630,800 | — | — |
| 2022-05-11 | $178.18 | $268.74 | 656,000 | — | — |
| 2022-05-10 | $178.87 | $269.79 | 807,800 | — | — |
| 2022-05-09 | $177.33 | $267.46 | 618,600 | — | — |
| 2022-05-06 | $184.99 | $279.02 | 483,200 | — | — |
| 2022-05-05 | $186.13 | $280.74 | 658,800 | — | — |
| 2022-05-04 | $187.96 | $283.50 | 994,400 | — | — |
| 2022-05-03 | $192.33 | $290.09 | 555,300 | — | — |
| 2022-05-02 | $190.36 | $287.12 | 558,200 | — | — |
| 2022-04-29 | $189.58 | $285.94 | 442,500 | — | — |
| 2022-04-28 | $194.63 | $293.56 | 403,100 | — | — |
| 2022-04-27 | $191.83 | $289.33 | 500,400 | — | — |
| 2022-04-26 | $193.61 | $292.02 | 336,200 | — | — |
| 2022-04-25 | $197.45 | $297.81 | 374,000 | — | — |
| 2022-04-22 | $197.31 | $297.60 | 326,100 | — | — |
| 2022-04-21 | $203.65 | $307.16 | 536,600 | — | — |
| 2022-04-20 | $201.79 | $304.36 | 274,500 | — | — |
| 2022-04-19 | $202.18 | $304.94 | 275,600 | — | — |
| 2022-04-18 | $200.05 | $301.73 | 222,300 | — | — |
| 2022-04-14 | $200.49 | $302.39 | 440,400 | — | — |
| 2022-04-13 | $200.50 | $302.41 | 404,100 | — | — |
| 2022-04-12 | $200.73 | $302.76 | 432,600 | — | — |
| 2022-04-11 | $198.55 | $299.47 | 358,200 | — | — |
| 2022-04-08 | $200.53 | $302.45 | 584,300 | — | — |
| 2022-04-07 | $203.69 | $307.22 | 622,800 | — | — |
| 2022-04-06 | $203.72 | $307.27 | 581,000 | — | — |
| 2022-04-05 | $203.75 | $307.31 | 606,600 | — | — |
| 2022-04-04 | $200.64 | $302.62 | 424,300 | — | — |
| 2022-04-01 | $200.42 | $302.29 | 463,900 | — | — |
| 2022-03-31 | $197.05 | $297.21 | 569,100 | — | — |
| 2022-03-30 | $197.26 | $297.52 | 360,900 | — | — |
| 2022-03-29 | $197.83 | $298.38 | 424,200 | — | — |
| 2022-03-28 | $194.50 | $293.36 | 457,000 | — | — |
| 2022-03-25 | $193.34 | $291.61 | 427,500 | — | — |
| 2022-03-24 | $189.33 | $285.56 | 521,800 | — | — |
| 2022-03-23 | $188.14 | $283.77 | 449,400 | — | — |
| 2022-03-22 | $187.81 | $283.27 | 331,700 | — | — |
| 2022-03-21 | $186.07 | $280.65 | 542,700 | — | — |
| 2022-03-18 | $185.51 | $279.80 | 1,278,000 | — | — |
| 2022-03-17 | $184.25 | $277.90 | 585,600 | — | — |
| 2022-03-16 | $184.92 | $278.91 | 853,100 | — | — |
| 2022-03-15 | $178.99 | $269.97 | 758,700 | — | — |
| 2022-03-14 | $179.79 | $271.17 | 466,700 | — | — |
| 2022-03-11 | $183.42 | $276.65 | 794,900 | — | — |
| 2022-03-10 | $181.66 | $273.99 | 677,200 | — | — |
| 2022-03-09 | $177.05 | $267.04 | 737,100 | — | — |
| 2022-03-08 | $177.30 | $267.42 | 826,600 | — | — |
| 2022-03-07 | $183.69 | $277.06 | 764,900 | — | — |
| 2022-03-04 | $185.33 | $278.79 | 535,600 | — | — |
| 2022-03-03 | $183.44 | $275.95 | 565,400 | — | — |
| 2022-03-02 | $180.15 | $271.00 | 605,700 | — | — |
| 2022-03-01 | $179.12 | $269.45 | 684,400 | — | — |
| 2022-02-28 | $176.80 | $265.96 | 733,800 | — | — |
| 2022-02-25 | $176.05 | $264.83 | 619,100 | — | — |
| 2022-02-24 | $170.07 | $255.83 | 642,500 | — | — |
| 2022-02-23 | $167.89 | $252.56 | 584,800 | — | — |
| 2022-02-22 | $169.36 | $254.77 | 637,900 | — | — |
| 2022-02-18 | $172.46 | $259.43 | 597,500 | — | — |
| 2022-02-17 | $170.35 | $256.26 | 557,000 | — | — |
| 2022-02-16 | $169.54 | $255.04 | 514,200 | — | — |
| 2022-02-15 | $168.94 | $254.13 | 474,200 | — | — |
| 2022-02-14 | $170.18 | $256.00 | 704,800 | — | — |
| 2022-02-11 | $167.41 | $251.83 | 762,900 | — | — |
| 2022-02-10 | $166.76 | $250.86 | 999,100 | — | — |
| 2022-02-09 | $175.04 | $263.31 | 1,448,100 | — | — |
| 2022-02-08 | $169.20 | $254.53 | 1,234,000 | — | — |
| 2022-02-07 | $167.32 | $251.70 | 618,900 | — | — |
| 2022-02-04 | $168.00 | $252.72 | 669,500 | — | — |
| 2022-02-03 | $167.00 | $251.22 | 640,000 | — | — |
| 2022-02-02 | $170.55 | $256.56 | 467,100 | — | — |
| 2022-02-01 | $168.70 | $253.77 | 630,700 | — | — |
| 2022-01-31 | $167.81 | $252.43 | 603,600 | — | — |
| 2022-01-28 | $165.55 | $249.04 | 669,800 | — | — |
| 2022-01-27 | $157.22 | $236.50 | 919,700 | — | — |
| 2022-01-26 | $156.82 | $235.90 | 614,900 | — | — |
| 2022-01-25 | $158.85 | $238.96 | 694,300 | — | — |
| 2022-01-24 | $163.22 | $245.53 | 530,800 | — | — |
| 2022-01-21 | $163.74 | $246.31 | 711,700 | — | — |
| 2022-01-20 | $163.08 | $245.32 | 710,600 | — | — |
| 2022-01-19 | $166.42 | $250.34 | 633,500 | — | — |
| 2022-01-18 | $165.37 | $248.76 | 532,900 | — | — |
| 2022-01-14 | $168.94 | $254.13 | 517,500 | — | — |
| 2022-01-13 | $168.20 | $253.02 | 512,100 | — | — |
| 2022-01-12 | $171.91 | $258.60 | 449,000 | — | — |
| 2022-01-11 | $169.74 | $255.34 | 412,500 | — | — |
| 2022-01-10 | $169.56 | $255.07 | 431,300 | — | — |
| 2022-01-07 | $169.75 | $255.35 | 416,700 | — | — |
| 2022-01-06 | $169.60 | $255.13 | 530,800 | — | — |
| 2022-01-05 | $172.92 | $260.12 | 870,800 | — | — |
| 2022-01-04 | $174.66 | $262.74 | 771,500 | — | — |
| 2022-01-03 | $171.50 | $257.99 | 507,700 | — | — |