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
- 1980-03-17 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 | $166.90 | $490.73 | 53,900 | — | — |
| 2022-12-29 | $167.61 | $492.81 | 99,700 | — | — |
| 2022-12-28 | $161.29 | $474.23 | 66,900 | — | — |
| 2022-12-27 | $166.33 | $489.05 | 65,000 | — | — |
| 2022-12-23 | $165.31 | $486.05 | 65,100 | — | — |
| 2022-12-22 | $164.00 | $482.20 | 80,500 | — | — |
| 2022-12-21 | $170.53 | $501.40 | 73,600 | — | — |
| 2022-12-20 | $165.74 | $487.32 | 77,300 | — | — |
| 2022-12-19 | $164.22 | $482.85 | 116,100 | — | — |
| 2022-12-16 | $165.64 | $487.02 | 346,300 | — | — |
| 2022-12-15 | $170.05 | $499.99 | 99,100 | — | — |
| 2022-12-14 | $175.01 | $514.57 | 97,100 | — | — |
| 2022-12-13 | $177.88 | $523.01 | 111,000 | — | — |
| 2022-12-12 | $177.53 | $521.98 | 64,100 | — | — |
| 2022-12-09 | $175.80 | $516.90 | 55,900 | — | — |
| 2022-12-08 | $180.72 | $531.36 | 60,800 | — | — |
| 2022-12-07 | $180.30 | $530.13 | 60,700 | — | — |
| 2022-12-06 | $180.96 | $532.07 | 84,700 | — | — |
| 2022-12-05 | $183.78 | $540.36 | 88,500 | — | — |
| 2022-12-02 | $193.42 | $568.70 | 68,300 | — | — |
| 2022-12-01 | $191.41 | $562.79 | 77,300 | — | — |
| 2022-11-30 | $196.79 | $578.61 | 90,400 | — | — |
| 2022-11-29 | $189.29 | $556.56 | 69,200 | — | — |
| 2022-11-28 | $186.51 | $548.39 | 78,700 | — | — |
| 2022-11-25 | $192.39 | $565.67 | 28,200 | — | — |
| 2022-11-23 | $192.00 | $564.53 | 62,500 | — | — |
| 2022-11-22 | $193.15 | $567.91 | 71,000 | — | — |
| 2022-11-21 | $186.14 | $547.30 | 77,200 | — | — |
| 2022-11-18 | $188.41 | $553.97 | 63,500 | — | — |
| 2022-11-17 | $191.58 | $563.29 | 64,800 | — | — |
| 2022-11-16 | $190.41 | $559.85 | 55,100 | — | — |
| 2022-11-15 | $189.32 | $556.65 | 119,800 | — | — |
| 2022-11-14 | $200.47 | $589.43 | 83,600 | — | — |
| 2022-11-11 | $203.26 | $597.63 | 73,100 | — | — |
| 2022-11-10 | $193.91 | $570.14 | 85,200 | — | — |
| 2022-11-09 | $177.46 | $521.78 | 78,100 | — | — |
| 2022-11-08 | $184.07 | $541.21 | 89,400 | — | — |
| 2022-11-07 | $179.76 | $528.54 | 181,400 | — | — |
| 2022-11-04 | $164.53 | $483.76 | 61,300 | — | — |
| 2022-11-03 | $154.74 | $454.97 | 52,100 | — | — |
| 2022-11-02 | $154.57 | $454.47 | 75,800 | — | — |
| 2022-11-01 | $159.65 | $469.41 | 85,500 | — | — |
| 2022-10-31 | $162.64 | $478.20 | 87,600 | — | — |
| 2022-10-28 | $166.45 | $489.40 | 82,100 | — | — |
| 2022-10-27 | $156.77 | $460.94 | 63,700 | — | — |
| 2022-10-26 | $155.16 | $456.21 | 69,500 | — | — |
| 2022-10-25 | $153.99 | $452.77 | 54,000 | — | — |
| 2022-10-24 | $144.92 | $426.10 | 39,000 | — | — |
| 2022-10-21 | $145.44 | $427.63 | 70,600 | — | — |
| 2022-10-20 | $137.33 | $403.78 | 85,100 | — | — |
| 2022-10-19 | $141.32 | $415.52 | 90,200 | — | — |
| 2022-10-18 | $148.23 | $435.83 | 95,900 | — | — |
| 2022-10-17 | $144.00 | $423.40 | 71,900 | — | — |
| 2022-10-14 | $134.14 | $394.40 | 65,600 | — | — |
| 2022-10-13 | $138.89 | $407.09 | 65,700 | — | — |
| 2022-10-12 | $134.12 | $393.11 | 43,300 | — | — |
| 2022-10-11 | $136.46 | $399.97 | 84,300 | — | — |
| 2022-10-10 | $137.95 | $404.34 | 73,900 | — | — |
| 2022-10-07 | $138.50 | $405.95 | 69,300 | — | — |
| 2022-10-06 | $145.98 | $427.87 | 62,400 | — | — |
| 2022-10-05 | $152.55 | $447.13 | 63,900 | — | — |
| 2022-10-04 | $154.46 | $452.73 | 67,000 | — | — |
| 2022-10-03 | $153.01 | $448.48 | 104,100 | — | — |
| 2022-09-30 | $144.38 | $423.18 | 85,900 | — | — |
| 2022-09-29 | $150.35 | $440.68 | 85,300 | — | — |
| 2022-09-28 | $153.78 | $450.74 | 62,900 | — | — |
| 2022-09-27 | $148.17 | $434.29 | 48,500 | — | — |
| 2022-09-26 | $148.80 | $436.14 | 67,500 | — | — |
| 2022-09-23 | $148.06 | $433.97 | 65,100 | — | — |
| 2022-09-22 | $153.03 | $448.54 | 78,900 | — | — |
| 2022-09-21 | $158.52 | $464.63 | 65,800 | — | — |
| 2022-09-20 | $156.05 | $457.39 | 51,000 | — | — |
| 2022-09-19 | $159.29 | $466.89 | 77,100 | — | — |
| 2022-09-16 | $157.36 | $461.23 | 104,500 | — | — |
| 2022-09-15 | $165.86 | $486.14 | 59,900 | — | — |
| 2022-09-14 | $171.88 | $503.79 | 50,500 | — | — |
| 2022-09-13 | $174.40 | $511.17 | 44,400 | — | — |
| 2022-09-12 | $183.41 | $537.58 | 47,700 | — | — |
| 2022-09-09 | $180.08 | $527.82 | 49,900 | — | — |
| 2022-09-08 | $174.30 | $510.88 | 42,800 | — | — |
| 2022-09-07 | $172.83 | $506.57 | 53,900 | — | — |
| 2022-09-06 | $166.97 | $489.40 | 59,300 | — | — |
| 2022-09-02 | $168.45 | $493.73 | 50,100 | — | — |
| 2022-09-01 | $171.26 | $501.97 | 50,000 | — | — |
| 2022-08-31 | $174.32 | $510.94 | 58,400 | — | — |
| 2022-08-30 | $175.99 | $515.83 | 58,300 | — | — |
| 2022-08-29 | $180.02 | $527.65 | 77,500 | — | — |
| 2022-08-26 | $181.94 | $533.27 | 60,300 | — | — |
| 2022-08-25 | $189.19 | $554.52 | 44,500 | — | — |
| 2022-08-24 | $187.08 | $548.34 | 82,900 | — | — |
| 2022-08-23 | $183.26 | $537.14 | 105,900 | — | — |
| 2022-08-22 | $182.43 | $534.71 | 94,900 | — | — |
| 2022-08-19 | $189.62 | $555.78 | 87,000 | — | — |
| 2022-08-18 | $196.25 | $575.22 | 67,600 | — | — |
| 2022-08-17 | $196.79 | $576.80 | 80,700 | — | — |
| 2022-08-16 | $198.63 | $582.19 | 86,100 | — | — |
| 2022-08-15 | $196.85 | $576.97 | 97,000 | — | — |
| 2022-08-12 | $193.74 | $567.86 | 67,400 | — | — |
| 2022-08-11 | $187.82 | $550.51 | 112,600 | — | — |
| 2022-08-10 | $192.95 | $565.54 | 168,000 | — | — |
| 2022-08-09 | $188.03 | $551.12 | 122,500 | — | — |
| 2022-08-08 | $186.44 | $546.46 | 140,100 | — | — |
| 2022-08-05 | $186.96 | $547.99 | 189,900 | — | — |
| 2022-08-04 | $153.03 | $448.54 | 65,100 | — | — |
| 2022-08-03 | $155.01 | $454.34 | 62,000 | — | — |
| 2022-08-02 | $158.30 | $463.98 | 52,900 | — | — |
| 2022-08-01 | $160.22 | $469.61 | 73,100 | — | — |
| 2022-07-29 | $162.21 | $475.44 | 67,600 | — | — |
| 2022-07-28 | $157.43 | $461.43 | 47,900 | — | — |
| 2022-07-27 | $155.04 | $454.43 | 62,500 | — | — |
| 2022-07-26 | $148.15 | $434.23 | 50,100 | — | — |
| 2022-07-25 | $150.38 | $440.77 | 48,800 | — | — |
| 2022-07-22 | $146.22 | $428.58 | 57,800 | — | — |
| 2022-07-21 | $148.60 | $435.55 | 56,500 | — | — |
| 2022-07-20 | $146.52 | $429.46 | 67,400 | — | — |
| 2022-07-19 | $142.75 | $418.41 | 78,300 | — | — |
| 2022-07-18 | $135.19 | $396.25 | 50,500 | — | — |
| 2022-07-15 | $136.09 | $398.88 | 91,900 | — | — |
| 2022-07-14 | $133.16 | $390.30 | 69,000 | — | — |
| 2022-07-13 | $135.87 | $397.02 | 56,600 | — | — |
| 2022-07-12 | $137.52 | $401.85 | 54,100 | — | — |
| 2022-07-11 | $139.66 | $408.10 | 49,500 | — | — |
| 2022-07-08 | $140.93 | $411.81 | 60,600 | — | — |
| 2022-07-07 | $146.50 | $428.09 | 50,200 | — | — |
| 2022-07-06 | $139.58 | $407.86 | 66,300 | — | — |
| 2022-07-05 | $142.38 | $416.05 | 108,600 | — | — |
| 2022-07-01 | $150.44 | $439.60 | 70,200 | — | — |
| 2022-06-30 | $149.52 | $436.91 | 74,200 | — | — |
| 2022-06-29 | $147.93 | $432.26 | 63,600 | — | — |
| 2022-06-28 | $148.09 | $432.73 | 68,000 | — | — |
| 2022-06-27 | $151.39 | $442.37 | 51,400 | — | — |
| 2022-06-24 | $152.60 | $445.91 | 209,200 | — | — |
| 2022-06-23 | $147.50 | $431.01 | 96,700 | — | — |
| 2022-06-22 | $140.66 | $411.02 | 65,900 | — | — |
| 2022-06-21 | $134.43 | $392.82 | 76,900 | — | — |
| 2022-06-17 | $134.61 | $393.34 | 111,800 | — | — |
| 2022-06-16 | $136.22 | $398.05 | 95,700 | — | — |
| 2022-06-15 | $142.15 | $415.37 | 101,100 | — | — |
| 2022-06-14 | $139.43 | $407.43 | 113,300 | — | — |
| 2022-06-13 | $144.99 | $423.67 | 84,000 | — | — |
| 2022-06-10 | $148.33 | $433.43 | 64,600 | — | — |
| 2022-06-09 | $153.65 | $448.98 | 75,500 | — | — |
| 2022-06-08 | $156.29 | $456.69 | 57,300 | — | — |
| 2022-06-07 | $159.54 | $466.19 | 117,700 | — | — |
| 2022-06-06 | $161.15 | $470.89 | 136,800 | — | — |
| 2022-06-03 | $160.70 | $469.58 | 86,500 | — | — |
| 2022-06-02 | $166.70 | $487.11 | 99,700 | — | — |
| 2022-06-01 | $158.70 | $463.74 | 87,500 | — | — |
| 2022-05-31 | $156.40 | $457.01 | 106,900 | — | — |
| 2022-05-27 | $155.10 | $453.22 | 47,600 | — | — |
| 2022-05-26 | $149.50 | $436.85 | 57,700 | — | — |
| 2022-05-25 | $143.98 | $420.72 | 55,700 | — | — |
| 2022-05-24 | $143.50 | $419.32 | 127,000 | — | — |
| 2022-05-23 | $138.34 | $404.24 | 111,100 | — | — |
| 2022-05-20 | $139.19 | $406.73 | 111,200 | — | — |
| 2022-05-19 | $137.99 | $403.22 | 81,300 | — | — |
| 2022-05-18 | $136.81 | $399.77 | 102,300 | — | — |
| 2022-05-17 | $148.55 | $434.08 | 71,300 | — | — |
| 2022-05-16 | $142.15 | $415.37 | 81,500 | — | — |
| 2022-05-13 | $147.28 | $430.36 | 83,400 | — | — |
| 2022-05-12 | $147.04 | $429.66 | 167,600 | — | — |
| 2022-05-11 | $142.16 | $415.40 | 84,300 | — | — |
| 2022-05-10 | $146.63 | $428.47 | 115,900 | — | — |
| 2022-05-09 | $154.84 | $452.46 | 112,600 | — | — |
| 2022-05-06 | $164.65 | $481.12 | 88,800 | — | — |
| 2022-05-05 | $161.83 | $472.88 | 110,600 | — | — |
| 2022-05-04 | $169.31 | $494.74 | 53,300 | — | — |
| 2022-05-03 | $170.39 | $497.89 | 90,700 | — | — |
| 2022-05-02 | $166.58 | $486.76 | 95,000 | — | — |
| 2022-04-29 | $162.71 | $475.45 | 106,700 | — | — |
| 2022-04-28 | $163.62 | $478.11 | 100,000 | — | — |
| 2022-04-27 | $153.70 | $449.12 | 63,900 | — | — |
| 2022-04-26 | $150.05 | $438.46 | 78,400 | — | — |
| 2022-04-25 | $159.42 | $465.84 | 90,100 | — | — |
| 2022-04-22 | $156.45 | $457.16 | 77,800 | — | — |
| 2022-04-21 | $162.86 | $475.89 | 78,700 | — | — |
| 2022-04-20 | $168.93 | $493.63 | 63,900 | — | — |
| 2022-04-19 | $165.56 | $483.78 | 63,900 | — | — |
| 2022-04-18 | $160.82 | $469.93 | 58,300 | — | — |
| 2022-04-14 | $160.00 | $467.53 | 56,300 | — | — |
| 2022-04-13 | $162.59 | $475.10 | 73,200 | — | — |
| 2022-04-12 | $161.17 | $469.74 | 61,400 | — | — |
| 2022-04-11 | $162.43 | $473.41 | 93,500 | — | — |
| 2022-04-08 | $164.29 | $478.83 | 68,000 | — | — |
| 2022-04-07 | $171.31 | $499.29 | 65,700 | — | — |
| 2022-04-06 | $173.07 | $504.42 | 64,700 | — | — |
| 2022-04-05 | $177.58 | $517.57 | 64,700 | — | — |
| 2022-04-04 | $181.86 | $530.04 | 58,600 | — | — |
| 2022-04-01 | $179.81 | $524.07 | 78,000 | — | — |
| 2022-03-31 | $172.81 | $503.67 | 99,100 | — | — |
| 2022-03-30 | $177.43 | $517.13 | 93,100 | — | — |
| 2022-03-29 | $191.10 | $556.97 | 76,400 | — | — |
| 2022-03-28 | $186.66 | $544.03 | 47,300 | — | — |
| 2022-03-25 | $187.77 | $547.27 | 38,900 | — | — |
| 2022-03-24 | $187.70 | $547.06 | 55,700 | — | — |
| 2022-03-23 | $183.43 | $534.62 | 49,200 | — | — |
| 2022-03-22 | $184.82 | $538.67 | 38,400 | — | — |
| 2022-03-21 | $186.50 | $543.57 | 51,500 | — | — |
| 2022-03-18 | $186.27 | $542.90 | 109,300 | — | — |
| 2022-03-17 | $180.82 | $527.01 | 40,900 | — | — |
| 2022-03-16 | $178.29 | $519.64 | 65,700 | — | — |
| 2022-03-15 | $172.80 | $503.64 | 56,900 | — | — |
| 2022-03-14 | $171.59 | $500.11 | 56,400 | — | — |
| 2022-03-11 | $169.27 | $493.35 | 41,900 | — | — |
| 2022-03-10 | $174.93 | $509.84 | 42,700 | — | — |
| 2022-03-09 | $181.33 | $528.50 | 47,900 | — | — |
| 2022-03-08 | $173.49 | $505.65 | 76,500 | — | — |
| 2022-03-07 | $173.27 | $505.01 | 74,100 | — | — |
| 2022-03-04 | $178.03 | $518.88 | 53,700 | — | — |
| 2022-03-03 | $178.14 | $519.20 | 51,800 | — | — |
| 2022-03-02 | $183.32 | $534.30 | 79,200 | — | — |
| 2022-03-01 | $174.77 | $509.38 | 97,100 | — | — |
| 2022-02-28 | $185.61 | $540.97 | 87,100 | — | — |
| 2022-02-25 | $189.45 | $552.16 | 78,200 | — | — |
| 2022-02-24 | $193.74 | $564.67 | 92,200 | — | — |
| 2022-02-23 | $196.07 | $571.46 | 52,700 | — | — |
| 2022-02-22 | $200.09 | $583.17 | 58,700 | — | — |
| 2022-02-18 | $207.19 | $603.87 | 69,100 | — | — |
| 2022-02-17 | $209.67 | $611.10 | 52,500 | — | — |
| 2022-02-16 | $210.88 | $614.62 | 57,800 | — | — |
| 2022-02-15 | $208.64 | $608.09 | 33,100 | — | — |
| 2022-02-14 | $202.14 | $589.15 | 71,800 | — | — |
| 2022-02-11 | $196.27 | $572.04 | 48,000 | — | — |
| 2022-02-10 | $199.08 | $580.23 | 73,200 | — | — |
| 2022-02-09 | $207.84 | $605.76 | 47,900 | — | — |
| 2022-02-08 | $203.77 | $593.90 | 63,100 | — | — |
| 2022-02-07 | $198.13 | $577.46 | 39,100 | — | — |
| 2022-02-04 | $197.09 | $574.43 | 37,100 | — | — |
| 2022-02-03 | $202.30 | $589.62 | 30,000 | — | — |
| 2022-02-02 | $207.72 | $605.41 | 46,600 | — | — |
| 2022-02-01 | $207.88 | $605.88 | 77,900 | — | — |
| 2022-01-31 | $209.17 | $609.64 | 71,500 | — | — |
| 2022-01-28 | $203.48 | $593.06 | 115,100 | — | — |
| 2022-01-27 | $198.31 | $577.99 | 56,800 | — | — |
| 2022-01-26 | $203.90 | $594.28 | 45,200 | — | — |
| 2022-01-25 | $206.65 | $602.29 | 49,400 | — | — |
| 2022-01-24 | $209.70 | $611.18 | 85,000 | — | — |
| 2022-01-21 | $205.23 | $598.16 | 68,900 | — | — |
| 2022-01-20 | $208.92 | $608.91 | 45,600 | — | — |
| 2022-01-19 | $214.80 | $626.05 | 46,700 | — | — |
| 2022-01-18 | $215.63 | $628.47 | 66,100 | — | — |
| 2022-01-14 | $216.03 | $629.63 | 79,900 | — | — |
| 2022-01-13 | $221.02 | $644.18 | 60,300 | — | — |
| 2022-01-12 | $218.62 | $635.97 | 57,900 | — | — |
| 2022-01-11 | $220.59 | $641.70 | 74,400 | — | — |
| 2022-01-10 | $222.00 | $645.80 | 67,500 | — | — |
| 2022-01-07 | $227.63 | $662.18 | 62,500 | — | — |
| 2022-01-06 | $231.12 | $672.33 | 61,100 | — | — |
| 2022-01-05 | $234.52 | $682.23 | 61,700 | — | — |
| 2022-01-04 | $242.12 | $704.33 | 33,700 | — | — |
| 2022-01-03 | $239.73 | $697.38 | 62,200 | — | — |