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
- 1988-10-13 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 | $162.85 | $206.60 | 45,100 | — | — |
| 2022-12-29 | $166.12 | $210.75 | 47,500 | — | — |
| 2022-12-28 | $163.35 | $207.23 | 74,000 | — | — |
| 2022-12-27 | $166.91 | $211.75 | 56,900 | — | — |
| 2022-12-23 | $165.18 | $209.56 | 73,400 | — | — |
| 2022-12-22 | $163.08 | $206.89 | 86,700 | — | — |
| 2022-12-21 | $169.08 | $214.50 | 84,500 | — | — |
| 2022-12-20 | $165.84 | $210.39 | 65,200 | — | — |
| 2022-12-19 | $165.78 | $210.32 | 72,200 | — | — |
| 2022-12-16 | $165.37 | $209.80 | 296,800 | — | — |
| 2022-12-15 | $164.58 | $208.79 | 118,500 | — | — |
| 2022-12-14 | $168.31 | $213.53 | 92,100 | — | — |
| 2022-12-13 | $172.61 | $218.98 | 100,400 | — | — |
| 2022-12-12 | $171.81 | $217.97 | 56,800 | — | — |
| 2022-12-09 | $171.80 | $217.95 | 66,300 | — | — |
| 2022-12-08 | $172.74 | $219.15 | 68,900 | — | — |
| 2022-12-07 | $172.58 | $218.94 | 62,700 | — | — |
| 2022-12-06 | $169.96 | $215.62 | 58,800 | — | — |
| 2022-12-05 | $169.69 | $215.28 | 57,700 | — | — |
| 2022-12-02 | $177.22 | $224.83 | 51,300 | — | — |
| 2022-12-01 | $176.79 | $224.28 | 50,800 | — | — |
| 2022-11-30 | $176.49 | $223.90 | 79,800 | — | — |
| 2022-11-29 | $174.01 | $220.76 | 55,500 | — | — |
| 2022-11-28 | $175.13 | $222.18 | 36,900 | — | — |
| 2022-11-25 | $178.22 | $226.10 | 27,300 | — | — |
| 2022-11-23 | $181.35 | $230.07 | 69,900 | — | — |
| 2022-11-22 | $177.59 | $225.30 | 103,300 | — | — |
| 2022-11-21 | $176.29 | $223.65 | 72,600 | — | — |
| 2022-11-18 | $174.76 | $221.71 | 90,500 | — | — |
| 2022-11-17 | $171.01 | $216.95 | 56,800 | — | — |
| 2022-11-16 | $167.92 | $213.03 | 74,400 | — | — |
| 2022-11-15 | $168.31 | $213.53 | 58,300 | — | — |
| 2022-11-14 | $167.53 | $212.11 | 62,800 | — | — |
| 2022-11-11 | $168.51 | $213.35 | 75,600 | — | — |
| 2022-11-10 | $169.52 | $214.63 | 85,400 | — | — |
| 2022-11-09 | $163.12 | $206.52 | 61,500 | — | — |
| 2022-11-08 | $167.32 | $211.84 | 55,300 | — | — |
| 2022-11-07 | $164.54 | $208.32 | 45,200 | — | — |
| 2022-11-04 | $163.19 | $206.61 | 57,200 | — | — |
| 2022-11-03 | $161.65 | $204.66 | 46,500 | — | — |
| 2022-11-02 | $164.31 | $208.03 | 67,900 | — | — |
| 2022-11-01 | $166.00 | $210.17 | 57,900 | — | — |
| 2022-10-31 | $169.30 | $214.35 | 84,200 | — | — |
| 2022-10-28 | $164.47 | $208.23 | 102,600 | — | — |
| 2022-10-27 | $158.56 | $200.75 | 56,400 | — | — |
| 2022-10-26 | $159.39 | $201.80 | 64,600 | — | — |
| 2022-10-25 | $157.34 | $199.20 | 59,100 | — | — |
| 2022-10-24 | $156.16 | $197.71 | 67,300 | — | — |
| 2022-10-21 | $156.85 | $198.58 | 171,700 | — | — |
| 2022-10-20 | $156.97 | $198.74 | 79,400 | — | — |
| 2022-10-19 | $159.10 | $201.43 | 72,000 | — | — |
| 2022-10-18 | $159.06 | $201.38 | 66,900 | — | — |
| 2022-10-17 | $158.20 | $200.29 | 112,200 | — | — |
| 2022-10-14 | $148.75 | $188.33 | 51,800 | — | — |
| 2022-10-13 | $150.01 | $189.92 | 54,000 | — | — |
| 2022-10-12 | $147.21 | $186.38 | 43,800 | — | — |
| 2022-10-11 | $150.35 | $190.35 | 55,400 | — | — |
| 2022-10-10 | $153.17 | $193.92 | 38,900 | — | — |
| 2022-10-07 | $151.64 | $191.99 | 42,200 | — | — |
| 2022-10-06 | $153.53 | $194.38 | 35,700 | — | — |
| 2022-10-05 | $154.69 | $195.85 | 39,800 | — | — |
| 2022-10-04 | $155.00 | $196.24 | 50,400 | — | — |
| 2022-10-03 | $151.21 | $191.44 | 59,900 | — | — |
| 2022-09-30 | $143.28 | $181.40 | 52,800 | — | — |
| 2022-09-29 | $143.19 | $181.29 | 43,900 | — | — |
| 2022-09-28 | $144.94 | $183.51 | 62,900 | — | — |
| 2022-09-27 | $142.83 | $180.83 | 51,000 | — | — |
| 2022-09-26 | $142.08 | $179.88 | 56,800 | — | — |
| 2022-09-23 | $143.95 | $182.25 | 42,900 | — | — |
| 2022-09-22 | $148.44 | $187.94 | 38,700 | — | — |
| 2022-09-21 | $152.75 | $193.39 | 54,900 | — | — |
| 2022-09-20 | $151.18 | $191.41 | 41,900 | — | — |
| 2022-09-19 | $153.90 | $194.85 | 28,100 | — | — |
| 2022-09-16 | $151.13 | $191.34 | 170,400 | — | — |
| 2022-09-15 | $152.17 | $192.66 | 44,600 | — | — |
| 2022-09-14 | $153.47 | $194.30 | 56,700 | — | — |
| 2022-09-13 | $154.73 | $195.90 | 56,800 | — | — |
| 2022-09-12 | $160.00 | $202.57 | 52,800 | — | — |
| 2022-09-09 | $160.58 | $203.31 | 37,900 | — | — |
| 2022-09-08 | $160.05 | $202.64 | 31,900 | — | — |
| 2022-09-07 | $161.62 | $204.62 | 48,500 | — | — |
| 2022-09-06 | $155.77 | $197.22 | 39,000 | — | — |
| 2022-09-02 | $157.51 | $199.42 | 26,300 | — | — |
| 2022-09-01 | $159.09 | $201.42 | 46,800 | — | — |
| 2022-08-31 | $160.36 | $203.03 | 49,900 | — | — |
| 2022-08-30 | $161.54 | $204.52 | 50,300 | — | — |
| 2022-08-29 | $162.68 | $205.97 | 27,000 | — | — |
| 2022-08-26 | $162.81 | $206.13 | 39,600 | — | — |
| 2022-08-25 | $168.98 | $213.94 | 58,800 | — | — |
| 2022-08-24 | $167.20 | $211.69 | 52,300 | — | — |
| 2022-08-23 | $165.70 | $209.79 | 54,000 | — | — |
| 2022-08-22 | $160.59 | $203.32 | 75,400 | — | — |
| 2022-08-19 | $165.39 | $209.40 | 39,600 | — | — |
| 2022-08-18 | $164.83 | $208.69 | 50,000 | — | — |
| 2022-08-17 | $163.10 | $206.50 | 41,300 | — | — |
| 2022-08-16 | $164.18 | $207.86 | 90,000 | — | — |
| 2022-08-15 | $167.82 | $212.04 | 59,300 | — | — |
| 2022-08-12 | $168.64 | $213.08 | 44,700 | — | — |
| 2022-08-11 | $165.36 | $208.93 | 40,600 | — | — |
| 2022-08-10 | $164.61 | $207.99 | 40,700 | — | — |
| 2022-08-09 | $159.57 | $201.62 | 47,000 | — | — |
| 2022-08-08 | $160.57 | $202.88 | 42,900 | — | — |
| 2022-08-05 | $160.67 | $203.01 | 41,800 | — | — |
| 2022-08-04 | $160.80 | $203.17 | 54,800 | — | — |
| 2022-08-03 | $157.52 | $199.03 | 86,500 | — | — |
| 2022-08-02 | $155.82 | $196.88 | 69,400 | — | — |
| 2022-08-01 | $158.73 | $200.56 | 67,800 | — | — |
| 2022-07-29 | $153.96 | $194.53 | 71,500 | — | — |
| 2022-07-28 | $150.13 | $189.69 | 53,900 | — | — |
| 2022-07-27 | $146.54 | $185.15 | 63,400 | — | — |
| 2022-07-26 | $144.51 | $182.59 | 64,900 | — | — |
| 2022-07-25 | $141.86 | $179.24 | 45,900 | — | — |
| 2022-07-22 | $139.34 | $176.06 | 56,700 | — | — |
| 2022-07-21 | $140.70 | $177.78 | 74,300 | — | — |
| 2022-07-20 | $137.55 | $173.80 | 63,600 | — | — |
| 2022-07-19 | $136.08 | $171.94 | 60,300 | — | — |
| 2022-07-18 | $129.95 | $164.19 | 58,500 | — | — |
| 2022-07-15 | $130.65 | $165.08 | 61,800 | — | — |
| 2022-07-14 | $128.51 | $162.37 | 42,700 | — | — |
| 2022-07-13 | $130.25 | $164.57 | 41,400 | — | — |
| 2022-07-12 | $128.71 | $162.63 | 56,400 | — | — |
| 2022-07-11 | $134.99 | $170.56 | 72,200 | — | — |
| 2022-07-08 | $134.92 | $170.47 | 44,400 | — | — |
| 2022-07-07 | $138.60 | $175.12 | 74,600 | — | — |
| 2022-07-06 | $132.99 | $168.03 | 44,000 | — | — |
| 2022-07-05 | $131.88 | $166.63 | 99,800 | — | — |
| 2022-07-01 | $138.93 | $175.54 | 87,800 | — | — |
| 2022-06-30 | $132.82 | $167.82 | 123,000 | — | — |
| 2022-06-29 | $121.75 | $153.83 | 33,800 | — | — |
| 2022-06-28 | $121.96 | $154.10 | 34,200 | — | — |
| 2022-06-27 | $124.71 | $157.57 | 40,200 | — | — |
| 2022-06-24 | $123.75 | $156.36 | 97,100 | — | — |
| 2022-06-23 | $119.75 | $151.31 | 64,900 | — | — |
| 2022-06-22 | $119.80 | $151.37 | 74,900 | — | — |
| 2022-06-21 | $120.96 | $152.83 | 56,100 | — | — |
| 2022-06-17 | $119.33 | $150.77 | 116,800 | — | — |
| 2022-06-16 | $118.47 | $149.69 | 62,700 | — | — |
| 2022-06-15 | $121.89 | $154.01 | 53,300 | — | — |
| 2022-06-14 | $119.61 | $151.13 | 50,300 | — | — |
| 2022-06-13 | $120.23 | $151.91 | 66,100 | — | — |
| 2022-06-10 | $123.78 | $156.40 | 47,700 | — | — |
| 2022-06-09 | $126.05 | $159.27 | 35,100 | — | — |
| 2022-06-08 | $130.43 | $164.80 | 64,000 | — | — |
| 2022-06-07 | $134.42 | $169.84 | 39,600 | — | — |
| 2022-06-06 | $133.86 | $169.13 | 34,900 | — | — |
| 2022-06-03 | $131.89 | $166.64 | 54,700 | — | — |
| 2022-06-02 | $135.03 | $170.61 | 42,500 | — | — |
| 2022-06-01 | $129.61 | $163.76 | 110,900 | — | — |
| 2022-05-31 | $126.00 | $159.20 | 160,100 | — | — |
| 2022-05-27 | $127.89 | $161.59 | 116,700 | — | — |
| 2022-05-26 | $125.79 | $158.94 | 54,900 | — | — |
| 2022-05-25 | $126.00 | $159.20 | 41,500 | — | — |
| 2022-05-24 | $126.00 | $159.20 | 70,900 | — | — |
| 2022-05-23 | $125.54 | $158.62 | 42,800 | — | — |
| 2022-05-20 | $122.72 | $155.06 | 102,200 | — | — |
| 2022-05-19 | $125.48 | $158.55 | 71,800 | — | — |
| 2022-05-18 | $124.71 | $157.57 | 90,600 | — | — |
| 2022-05-17 | $128.14 | $161.91 | 121,500 | — | — |
| 2022-05-16 | $127.74 | $161.40 | 55,400 | — | — |
| 2022-05-13 | $127.13 | $160.21 | 59,600 | — | — |
| 2022-05-12 | $125.15 | $157.72 | 70,900 | — | — |
| 2022-05-11 | $121.54 | $153.17 | 45,100 | — | — |
| 2022-05-10 | $125.06 | $157.60 | 105,800 | — | — |
| 2022-05-09 | $125.06 | $157.60 | 62,300 | — | — |
| 2022-05-06 | $128.46 | $161.89 | 70,700 | — | — |
| 2022-05-05 | $133.67 | $168.46 | 101,000 | — | — |
| 2022-05-04 | $139.70 | $176.05 | 35,100 | — | — |
| 2022-05-03 | $136.32 | $171.79 | 42,700 | — | — |
| 2022-05-02 | $135.20 | $170.38 | 62,000 | — | — |
| 2022-04-29 | $135.15 | $170.32 | 51,800 | — | — |
| 2022-04-28 | $136.87 | $172.49 | 39,900 | — | — |
| 2022-04-27 | $136.03 | $171.43 | 50,700 | — | — |
| 2022-04-26 | $134.64 | $169.68 | 46,300 | — | — |
| 2022-04-25 | $140.73 | $177.35 | 58,200 | — | — |
| 2022-04-22 | $145.09 | $182.85 | 56,600 | — | — |
| 2022-04-21 | $150.65 | $189.85 | 64,500 | — | — |
| 2022-04-20 | $149.38 | $188.25 | 68,500 | — | — |
| 2022-04-19 | $151.92 | $191.45 | 69,100 | — | — |
| 2022-04-18 | $147.41 | $185.77 | 36,400 | — | — |
| 2022-04-14 | $146.91 | $185.14 | 41,600 | — | — |
| 2022-04-13 | $149.04 | $187.82 | 45,600 | — | — |
| 2022-04-12 | $151.02 | $190.32 | 57,800 | — | — |
| 2022-04-11 | $147.01 | $185.27 | 107,700 | — | — |
| 2022-04-08 | $145.27 | $183.07 | 73,900 | — | — |
| 2022-04-07 | $146.86 | $185.08 | 78,300 | — | — |
| 2022-04-06 | $145.77 | $183.70 | 62,200 | — | — |
| 2022-04-05 | $146.16 | $184.20 | 95,400 | — | — |
| 2022-04-04 | $148.89 | $187.64 | 135,100 | — | — |
| 2022-04-01 | $152.66 | $192.39 | 93,700 | — | — |
| 2022-03-31 | $157.01 | $197.87 | 69,800 | — | — |
| 2022-03-30 | $154.68 | $194.93 | 43,300 | — | — |
| 2022-03-29 | $154.42 | $194.60 | 50,800 | — | — |
| 2022-03-28 | $154.86 | $195.16 | 58,000 | — | — |
| 2022-03-25 | $156.53 | $197.26 | 44,300 | — | — |
| 2022-03-24 | $155.22 | $195.61 | 31,000 | — | — |
| 2022-03-23 | $153.72 | $193.72 | 58,000 | — | — |
| 2022-03-22 | $155.01 | $195.35 | 59,000 | — | — |
| 2022-03-21 | $152.42 | $192.08 | 44,400 | — | — |
| 2022-03-18 | $149.64 | $188.58 | 114,900 | — | — |
| 2022-03-17 | $149.16 | $187.98 | 39,700 | — | — |
| 2022-03-16 | $148.19 | $186.75 | 53,600 | — | — |
| 2022-03-15 | $143.41 | $180.73 | 33,300 | — | — |
| 2022-03-14 | $143.11 | $180.35 | 71,500 | — | — |
| 2022-03-11 | $146.69 | $184.86 | 65,200 | — | — |
| 2022-03-10 | $142.49 | $179.57 | 112,900 | — | — |
| 2022-03-09 | $144.10 | $181.60 | 53,400 | — | — |
| 2022-03-08 | $141.39 | $178.18 | 56,900 | — | — |
| 2022-03-07 | $136.95 | $172.59 | 48,000 | — | — |
| 2022-03-04 | $137.31 | $173.04 | 42,100 | — | — |
| 2022-03-03 | $135.04 | $170.18 | 36,400 | — | — |
| 2022-03-02 | $133.73 | $168.53 | 31,900 | — | — |
| 2022-03-01 | $129.25 | $162.88 | 52,400 | — | — |
| 2022-02-28 | $131.21 | $165.35 | 42,300 | — | — |
| 2022-02-25 | $131.96 | $166.30 | 73,200 | — | — |
| 2022-02-24 | $129.33 | $162.99 | 67,800 | — | — |
| 2022-02-23 | $126.74 | $159.72 | 37,900 | — | — |
| 2022-02-22 | $129.14 | $162.75 | 68,700 | — | — |
| 2022-02-18 | $131.56 | $165.80 | 164,100 | — | — |
| 2022-02-17 | $130.98 | $165.07 | 68,200 | — | — |
| 2022-02-16 | $133.00 | $167.61 | 61,700 | — | — |
| 2022-02-15 | $130.98 | $165.07 | 39,000 | — | — |
| 2022-02-14 | $128.29 | $161.68 | 66,600 | — | — |
| 2022-02-11 | $127.82 | $161.08 | 41,900 | — | — |
| 2022-02-10 | $127.67 | $160.48 | 44,900 | — | — |
| 2022-02-09 | $130.27 | $163.75 | 44,800 | — | — |
| 2022-02-08 | $129.83 | $163.19 | 54,400 | — | — |
| 2022-02-07 | $124.94 | $157.05 | 39,700 | — | — |
| 2022-02-04 | $125.24 | $157.42 | 46,200 | — | — |
| 2022-02-03 | $124.34 | $156.29 | 39,900 | — | — |
| 2022-02-02 | $125.22 | $157.40 | 50,200 | — | — |
| 2022-02-01 | $128.09 | $161.01 | 73,700 | — | — |
| 2022-01-31 | $126.25 | $158.69 | 76,600 | — | — |
| 2022-01-28 | $122.10 | $153.48 | 40,300 | — | — |
| 2022-01-27 | $121.25 | $152.41 | 44,900 | — | — |
| 2022-01-26 | $124.50 | $156.49 | 47,400 | — | — |
| 2022-01-25 | $127.05 | $159.70 | 50,300 | — | — |
| 2022-01-24 | $131.97 | $165.88 | 65,500 | — | — |
| 2022-01-21 | $130.41 | $163.92 | 62,500 | — | — |
| 2022-01-20 | $131.22 | $164.94 | 40,600 | — | — |
| 2022-01-19 | $136.07 | $171.04 | 48,700 | — | — |
| 2022-01-18 | $138.71 | $174.35 | 40,000 | — | — |
| 2022-01-14 | $140.14 | $176.15 | 43,000 | — | — |
| 2022-01-13 | $140.20 | $176.23 | 37,500 | — | — |
| 2022-01-12 | $140.23 | $176.27 | 55,000 | — | — |
| 2022-01-11 | $142.38 | $178.97 | 54,600 | — | — |
| 2022-01-10 | $139.26 | $175.05 | 76,100 | — | — |
| 2022-01-07 | $136.75 | $171.89 | 73,700 | — | — |
| 2022-01-06 | $138.82 | $174.49 | 70,700 | — | — |
| 2022-01-05 | $150.68 | $189.40 | 39,200 | — | — |
| 2022-01-04 | $156.16 | $196.29 | 51,600 | — | — |
| 2022-01-03 | $153.23 | $192.61 | 34,400 | — | — |