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
- 1984-02-29 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 | $166.21 | $217.08 | 67,500 | — | — |
| 2022-12-29 | $165.90 | $216.67 | 81,300 | — | — |
| 2022-12-28 | $163.05 | $212.95 | 75,000 | — | — |
| 2022-12-27 | $161.65 | $211.12 | 78,500 | — | — |
| 2022-12-23 | $162.81 | $212.64 | 71,700 | — | — |
| 2022-12-22 | $163.40 | $213.41 | 89,600 | — | — |
| 2022-12-21 | $165.40 | $216.02 | 56,700 | — | — |
| 2022-12-20 | $162.28 | $211.95 | 87,400 | — | — |
| 2022-12-19 | $162.48 | $212.21 | 105,600 | — | — |
| 2022-12-16 | $167.58 | $218.87 | 137,600 | — | — |
| 2022-12-15 | $166.49 | $217.45 | 65,900 | — | — |
| 2022-12-14 | $174.41 | $227.79 | 76,200 | — | — |
| 2022-12-13 | $175.65 | $229.41 | 90,500 | — | — |
| 2022-12-12 | $170.91 | $223.22 | 89,800 | — | — |
| 2022-12-09 | $173.68 | $226.84 | 127,600 | — | — |
| 2022-12-08 | $177.76 | $232.16 | 88,600 | — | — |
| 2022-12-07 | $172.86 | $225.76 | 71,100 | — | — |
| 2022-12-06 | $173.74 | $226.91 | 84,000 | — | — |
| 2022-12-05 | $174.47 | $227.87 | 75,800 | — | — |
| 2022-12-02 | $178.03 | $232.52 | 93,600 | — | — |
| 2022-12-01 | $177.33 | $231.60 | 61,600 | — | — |
| 2022-11-30 | $169.17 | $220.95 | 87,400 | — | — |
| 2022-11-29 | $165.00 | $215.50 | 43,800 | — | — |
| 2022-11-28 | $169.68 | $221.40 | 72,800 | — | — |
| 2022-11-25 | $176.33 | $230.08 | 21,700 | — | — |
| 2022-11-23 | $173.80 | $226.78 | 38,300 | — | — |
| 2022-11-22 | $169.90 | $221.69 | 148,200 | — | — |
| 2022-11-21 | $184.15 | $240.28 | 42,600 | — | — |
| 2022-11-18 | $178.42 | $232.81 | 58,400 | — | — |
| 2022-11-17 | $183.45 | $239.37 | 59,800 | — | — |
| 2022-11-16 | $182.29 | $237.86 | 79,300 | — | — |
| 2022-11-15 | $188.84 | $246.40 | 149,700 | — | — |
| 2022-11-14 | $184.91 | $241.28 | 110,900 | — | — |
| 2022-11-11 | $180.51 | $235.53 | 69,700 | — | — |
| 2022-11-10 | $175.85 | $229.45 | 79,400 | — | — |
| 2022-11-09 | $168.91 | $220.40 | 84,300 | — | — |
| 2022-11-08 | $167.90 | $219.08 | 67,600 | — | — |
| 2022-11-07 | $160.15 | $208.97 | 79,200 | — | — |
| 2022-11-04 | $162.09 | $211.50 | 142,300 | — | — |
| 2022-11-03 | $147.54 | $192.51 | 71,300 | — | — |
| 2022-11-02 | $128.00 | $167.02 | 46,200 | — | — |
| 2022-11-01 | $133.65 | $174.39 | 37,600 | — | — |
| 2022-10-31 | $132.21 | $172.51 | 65,800 | — | — |
| 2022-10-28 | $135.81 | $177.21 | 46,800 | — | — |
| 2022-10-27 | $134.81 | $175.90 | 71,600 | — | — |
| 2022-10-26 | $132.93 | $173.45 | 53,900 | — | — |
| 2022-10-25 | $130.21 | $169.90 | 46,400 | — | — |
| 2022-10-24 | $121.26 | $158.22 | 49,500 | — | — |
| 2022-10-21 | $118.55 | $154.69 | 61,500 | — | — |
| 2022-10-20 | $119.61 | $156.07 | 103,300 | — | — |
| 2022-10-19 | $124.52 | $162.48 | 63,500 | — | — |
| 2022-10-18 | $131.53 | $171.62 | 56,300 | — | — |
| 2022-10-17 | $131.46 | $171.53 | 68,700 | — | — |
| 2022-10-14 | $126.51 | $165.07 | 43,300 | — | — |
| 2022-10-13 | $128.79 | $168.05 | 73,300 | — | — |
| 2022-10-12 | $130.74 | $170.59 | 44,100 | — | — |
| 2022-10-11 | $128.62 | $167.83 | 59,800 | — | — |
| 2022-10-10 | $131.17 | $171.15 | 42,700 | — | — |
| 2022-10-07 | $133.28 | $173.91 | 53,500 | — | — |
| 2022-10-06 | $138.57 | $180.81 | 46,100 | — | — |
| 2022-10-05 | $144.24 | $188.21 | 45,400 | — | — |
| 2022-10-04 | $146.39 | $191.01 | 66,900 | — | — |
| 2022-10-03 | $144.02 | $187.92 | 56,900 | — | — |
| 2022-09-30 | $140.83 | $183.76 | 43,600 | — | — |
| 2022-09-29 | $142.64 | $186.12 | 59,600 | — | — |
| 2022-09-28 | $144.47 | $188.51 | 64,000 | — | — |
| 2022-09-27 | $139.58 | $182.13 | 186,600 | — | — |
| 2022-09-26 | $144.30 | $188.29 | 112,400 | — | — |
| 2022-09-23 | $140.89 | $183.84 | 51,900 | — | — |
| 2022-09-22 | $144.19 | $188.14 | 69,700 | — | — |
| 2022-09-21 | $145.55 | $189.92 | 77,400 | — | — |
| 2022-09-20 | $147.01 | $191.82 | 50,600 | — | — |
| 2022-09-19 | $149.08 | $194.52 | 52,000 | — | — |
| 2022-09-16 | $153.61 | $200.43 | 144,200 | — | — |
| 2022-09-15 | $159.00 | $207.47 | 69,100 | — | — |
| 2022-09-14 | $157.25 | $205.18 | 41,400 | — | — |
| 2022-09-13 | $160.34 | $209.22 | 61,800 | — | — |
| 2022-09-12 | $170.37 | $222.30 | 66,400 | — | — |
| 2022-09-09 | $166.71 | $217.53 | 37,900 | — | — |
| 2022-09-08 | $162.52 | $212.06 | 51,300 | — | — |
| 2022-09-07 | $161.15 | $210.27 | 63,200 | — | — |
| 2022-09-06 | $156.30 | $203.94 | 59,000 | — | — |
| 2022-09-02 | $163.97 | $213.95 | 73,300 | — | — |
| 2022-09-01 | $178.42 | $232.81 | 64,800 | — | — |
| 2022-08-31 | $170.86 | $222.94 | 86,600 | — | — |
| 2022-08-30 | $173.56 | $226.47 | 116,500 | — | — |
| 2022-08-29 | $174.61 | $227.63 | 70,900 | — | — |
| 2022-08-26 | $172.48 | $224.85 | 71,300 | — | — |
| 2022-08-25 | $175.56 | $228.87 | 67,400 | — | — |
| 2022-08-24 | $168.00 | $219.01 | 92,300 | — | — |
| 2022-08-23 | $173.76 | $226.52 | 53,600 | — | — |
| 2022-08-22 | $182.95 | $238.50 | 69,500 | — | — |
| 2022-08-19 | $189.62 | $247.19 | 100,300 | — | — |
| 2022-08-18 | $198.45 | $258.71 | 37,300 | — | — |
| 2022-08-17 | $198.80 | $259.16 | 33,900 | — | — |
| 2022-08-16 | $200.30 | $261.12 | 30,500 | — | — |
| 2022-08-15 | $199.66 | $260.28 | 29,900 | — | — |
| 2022-08-12 | $196.14 | $255.69 | 51,100 | — | — |
| 2022-08-11 | $190.64 | $248.52 | 44,300 | — | — |
| 2022-08-10 | $196.21 | $255.79 | 53,400 | — | — |
| 2022-08-09 | $191.27 | $249.35 | 45,000 | — | — |
| 2022-08-08 | $201.58 | $262.79 | 49,000 | — | — |
| 2022-08-05 | $202.42 | $263.88 | 27,100 | — | — |
| 2022-08-04 | $205.41 | $267.78 | 36,200 | — | — |
| 2022-08-03 | $214.20 | $279.24 | 27,800 | — | — |
| 2022-08-02 | $213.65 | $278.52 | 40,200 | — | — |
| 2022-08-01 | $214.98 | $280.25 | 36,900 | — | — |
| 2022-07-29 | $213.25 | $278.00 | 28,300 | — | — |
| 2022-07-28 | $210.51 | $274.43 | 20,400 | — | — |
| 2022-07-27 | $204.81 | $267.00 | 38,400 | — | — |
| 2022-07-26 | $202.80 | $264.38 | 25,900 | — | — |
| 2022-07-25 | $202.61 | $264.13 | 28,800 | — | — |
| 2022-07-22 | $203.88 | $265.78 | 32,500 | — | — |
| 2022-07-21 | $207.75 | $270.83 | 31,700 | — | — |
| 2022-07-20 | $202.89 | $264.49 | 33,200 | — | — |
| 2022-07-19 | $199.86 | $260.54 | 42,900 | — | — |
| 2022-07-18 | $193.32 | $252.02 | 33,700 | — | — |
| 2022-07-15 | $198.51 | $258.78 | 41,400 | — | — |
| 2022-07-14 | $193.65 | $252.45 | 32,200 | — | — |
| 2022-07-13 | $197.62 | $257.62 | 47,900 | — | — |
| 2022-07-12 | $197.07 | $256.91 | 40,900 | — | — |
| 2022-07-11 | $193.25 | $251.93 | 68,200 | — | — |
| 2022-07-08 | $203.83 | $265.72 | 40,900 | — | — |
| 2022-07-07 | $203.74 | $265.60 | 30,500 | — | — |
| 2022-07-06 | $201.66 | $262.89 | 42,100 | — | — |
| 2022-07-05 | $204.59 | $266.71 | 39,500 | — | — |
| 2022-07-01 | $206.87 | $269.68 | 29,300 | — | — |
| 2022-06-30 | $203.94 | $265.86 | 30,300 | — | — |
| 2022-06-29 | $202.72 | $264.27 | 49,500 | — | — |
| 2022-06-28 | $194.61 | $253.70 | 39,200 | — | — |
| 2022-06-27 | $202.99 | $264.62 | 31,800 | — | — |
| 2022-06-24 | $199.66 | $260.28 | 157,200 | — | — |
| 2022-06-23 | $198.02 | $258.14 | 38,100 | — | — |
| 2022-06-22 | $191.85 | $250.10 | 38,900 | — | — |
| 2022-06-21 | $188.90 | $246.26 | 46,300 | — | — |
| 2022-06-17 | $188.27 | $245.43 | 150,800 | — | — |
| 2022-06-16 | $182.13 | $237.43 | 28,800 | — | — |
| 2022-06-15 | $185.57 | $241.91 | 24,000 | — | — |
| 2022-06-14 | $184.70 | $240.78 | 32,500 | — | — |
| 2022-06-13 | $188.83 | $246.16 | 31,300 | — | — |
| 2022-06-10 | $201.72 | $262.97 | 20,300 | — | — |
| 2022-06-09 | $208.40 | $271.68 | 24,500 | — | — |
| 2022-06-08 | $209.01 | $272.47 | 76,900 | — | — |
| 2022-06-07 | $209.23 | $272.76 | 30,500 | — | — |
| 2022-06-06 | $210.78 | $274.78 | 25,900 | — | — |
| 2022-06-03 | $211.41 | $275.60 | 26,400 | — | — |
| 2022-06-02 | $215.86 | $281.40 | 35,400 | — | — |
| 2022-06-01 | $209.13 | $272.63 | 25,400 | — | — |
| 2022-05-31 | $209.25 | $272.78 | 56,300 | — | — |
| 2022-05-27 | $217.19 | $283.14 | 22,000 | — | — |
| 2022-05-26 | $210.74 | $274.52 | 23,700 | — | — |
| 2022-05-25 | $208.43 | $271.51 | 15,100 | — | — |
| 2022-05-24 | $209.70 | $273.16 | 17,500 | — | — |
| 2022-05-23 | $211.24 | $275.17 | 17,500 | — | — |
| 2022-05-20 | $212.06 | $276.24 | 26,600 | — | — |
| 2022-05-19 | $212.17 | $276.38 | 24,200 | — | — |
| 2022-05-18 | $213.08 | $277.57 | 36,300 | — | — |
| 2022-05-17 | $216.67 | $282.24 | 29,900 | — | — |
| 2022-05-16 | $212.30 | $276.55 | 16,900 | — | — |
| 2022-05-13 | $217.98 | $283.95 | 17,500 | — | — |
| 2022-05-12 | $213.33 | $277.89 | 25,800 | — | — |
| 2022-05-11 | $215.81 | $281.12 | 29,500 | — | — |
| 2022-05-10 | $222.90 | $290.36 | 30,200 | — | — |
| 2022-05-09 | $221.78 | $288.90 | 48,200 | — | — |
| 2022-05-06 | $226.75 | $295.37 | 31,200 | — | — |
| 2022-05-05 | $227.15 | $295.89 | 30,000 | — | — |
| 2022-05-04 | $231.51 | $301.57 | 44,600 | — | — |
| 2022-05-03 | $218.42 | $284.52 | 35,800 | — | — |
| 2022-05-02 | $216.80 | $282.41 | 28,700 | — | — |
| 2022-04-29 | $213.63 | $278.28 | 26,800 | — | — |
| 2022-04-28 | $217.08 | $282.78 | 22,300 | — | — |
| 2022-04-27 | $221.26 | $288.22 | 36,700 | — | — |
| 2022-04-26 | $222.96 | $290.44 | 51,400 | — | — |
| 2022-04-25 | $232.31 | $302.62 | 37,500 | — | — |
| 2022-04-22 | $232.96 | $303.46 | 43,500 | — | — |
| 2022-04-21 | $241.20 | $314.20 | 27,400 | — | — |
| 2022-04-20 | $248.90 | $324.23 | 21,700 | — | — |
| 2022-04-19 | $245.77 | $320.15 | 24,100 | — | — |
| 2022-04-18 | $242.58 | $315.99 | 20,700 | — | — |
| 2022-04-14 | $250.00 | $325.66 | 26,500 | — | — |
| 2022-04-13 | $249.40 | $324.88 | 50,900 | — | — |
| 2022-04-12 | $250.31 | $326.06 | 33,600 | — | — |
| 2022-04-11 | $245.83 | $320.23 | 24,900 | — | — |
| 2022-04-08 | $250.82 | $326.73 | 40,700 | — | — |
| 2022-04-07 | $251.86 | $328.08 | 39,300 | — | — |
| 2022-04-06 | $250.56 | $326.39 | 51,700 | — | — |
| 2022-04-05 | $257.50 | $335.43 | 30,700 | — | — |
| 2022-04-04 | $260.00 | $338.69 | 23,300 | — | — |
| 2022-04-01 | $257.04 | $334.83 | 28,300 | — | — |
| 2022-03-31 | $254.88 | $332.02 | 14,000 | — | — |
| 2022-03-30 | $253.65 | $330.41 | 16,200 | — | — |
| 2022-03-29 | $254.67 | $331.74 | 30,100 | — | — |
| 2022-03-28 | $249.58 | $325.11 | 18,700 | — | — |
| 2022-03-25 | $251.87 | $328.10 | 13,900 | — | — |
| 2022-03-24 | $250.80 | $326.70 | 15,900 | — | — |
| 2022-03-23 | $249.36 | $324.83 | 16,000 | — | — |
| 2022-03-22 | $259.32 | $337.80 | 15,300 | — | — |
| 2022-03-21 | $265.70 | $346.11 | 56,700 | — | — |
| 2022-03-18 | $267.29 | $348.18 | 37,500 | — | — |
| 2022-03-17 | $263.40 | $343.12 | 20,000 | — | — |
| 2022-03-16 | $257.53 | $335.47 | 19,300 | — | — |
| 2022-03-15 | $251.40 | $327.48 | 17,200 | — | — |
| 2022-03-14 | $252.90 | $329.44 | 21,500 | — | — |
| 2022-03-11 | $248.18 | $323.29 | 16,700 | — | — |
| 2022-03-10 | $252.10 | $328.40 | 17,200 | — | — |
| 2022-03-09 | $252.29 | $328.64 | 13,000 | — | — |
| 2022-03-08 | $249.85 | $325.46 | 11,100 | — | — |
| 2022-03-07 | $257.81 | $335.83 | 14,200 | — | — |
| 2022-03-04 | $263.39 | $343.10 | 30,300 | — | — |
| 2022-03-03 | $254.52 | $331.55 | 16,100 | — | — |
| 2022-03-02 | $253.39 | $330.08 | 22,800 | — | — |
| 2022-03-01 | $250.00 | $325.66 | 25,200 | — | — |
| 2022-02-28 | $255.33 | $332.60 | 22,200 | — | — |
| 2022-02-25 | $256.99 | $334.77 | 20,800 | — | — |
| 2022-02-24 | $255.85 | $333.07 | 18,600 | — | — |
| 2022-02-23 | $250.94 | $326.68 | 17,500 | — | — |
| 2022-02-22 | $255.16 | $332.17 | 16,600 | — | — |
| 2022-02-18 | $253.88 | $330.51 | 25,900 | — | — |
| 2022-02-17 | $255.11 | $332.11 | 23,500 | — | — |
| 2022-02-16 | $260.24 | $338.79 | 23,600 | — | — |
| 2022-02-15 | $257.81 | $335.62 | 44,600 | — | — |
| 2022-02-14 | $263.97 | $343.64 | 25,000 | — | — |
| 2022-02-11 | $264.64 | $344.52 | 21,600 | — | — |
| 2022-02-10 | $264.07 | $343.77 | 21,700 | — | — |
| 2022-02-09 | $271.48 | $353.42 | 22,800 | — | — |
| 2022-02-08 | $273.99 | $356.69 | 23,900 | — | — |
| 2022-02-07 | $269.86 | $351.31 | 19,300 | — | — |
| 2022-02-04 | $268.61 | $349.68 | 23,600 | — | — |
| 2022-02-03 | $270.50 | $352.14 | 25,000 | — | — |
| 2022-02-02 | $279.55 | $363.93 | 32,200 | — | — |
| 2022-02-01 | $282.04 | $367.17 | 21,800 | — | — |
| 2022-01-31 | $284.33 | $370.15 | 25,400 | — | — |
| 2022-01-28 | $279.71 | $364.13 | 35,900 | — | — |
| 2022-01-27 | $271.99 | $354.08 | 34,900 | — | — |
| 2022-01-26 | $279.33 | $363.64 | 25,400 | — | — |
| 2022-01-25 | $289.60 | $377.01 | 27,800 | — | — |
| 2022-01-24 | $301.02 | $391.88 | 31,100 | — | — |
| 2022-01-21 | $294.35 | $383.19 | 25,100 | — | — |
| 2022-01-20 | $293.16 | $381.64 | 14,600 | — | — |
| 2022-01-19 | $299.25 | $389.57 | 38,900 | — | — |
| 2022-01-18 | $295.82 | $385.11 | 30,700 | — | — |
| 2022-01-14 | $296.15 | $385.54 | 25,100 | — | — |
| 2022-01-13 | $294.00 | $382.74 | 12,700 | — | — |
| 2022-01-12 | $298.90 | $389.12 | 14,500 | — | — |
| 2022-01-11 | $300.51 | $391.21 | 43,900 | — | — |
| 2022-01-10 | $305.16 | $397.27 | 21,400 | — | — |
| 2022-01-07 | $305.45 | $397.64 | 14,000 | — | — |
| 2022-01-06 | $313.87 | $408.60 | 14,500 | — | — |
| 2022-01-05 | $312.60 | $406.95 | 25,000 | — | — |
| 2022-01-04 | $320.00 | $416.58 | 25,500 | — | — |
| 2022-01-03 | $329.02 | $428.33 | 18,800 | — | — |