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 | $145.06 | $312.16 | 782,000 | — | — |
| 2022-12-29 | $145.47 | $313.04 | 666,200 | — | — |
| 2022-12-28 | $143.57 | $308.95 | 611,800 | — | — |
| 2022-12-27 | $145.86 | $313.88 | 561,800 | — | — |
| 2022-12-23 | $144.56 | $311.08 | 1,060,500 | — | — |
| 2022-12-22 | $144.76 | $311.51 | 1,338,100 | — | — |
| 2022-12-21 | $143.01 | $307.74 | 1,108,700 | — | — |
| 2022-12-20 | $140.31 | $301.93 | 998,000 | — | — |
| 2022-12-19 | $140.65 | $302.67 | 1,212,400 | — | — |
| 2022-12-16 | $140.05 | $301.38 | 2,420,800 | — | — |
| 2022-12-15 | $141.01 | $303.44 | 2,030,100 | — | — |
| 2022-12-14 | $143.79 | $309.42 | 1,497,000 | — | — |
| 2022-12-13 | $146.15 | $314.50 | 1,967,600 | — | — |
| 2022-12-12 | $151.54 | $326.10 | 1,608,200 | — | — |
| 2022-12-09 | $151.38 | $325.76 | 1,496,100 | — | — |
| 2022-12-08 | $150.12 | $323.05 | 2,359,100 | — | — |
| 2022-12-07 | $147.97 | $318.42 | 4,485,000 | — | — |
| 2022-12-06 | $160.35 | $345.06 | 1,205,600 | — | — |
| 2022-12-05 | $161.31 | $347.13 | 1,607,400 | — | — |
| 2022-12-02 | $169.10 | $363.89 | 1,094,600 | — | — |
| 2022-12-01 | $168.32 | $362.21 | 1,205,000 | — | — |
| 2022-11-30 | $170.02 | $365.87 | 1,662,500 | — | — |
| 2022-11-29 | $170.92 | $365.22 | 885,500 | — | — |
| 2022-11-28 | $169.52 | $362.23 | 683,900 | — | — |
| 2022-11-25 | $172.14 | $367.83 | 316,500 | — | — |
| 2022-11-23 | $171.87 | $367.25 | 671,800 | — | — |
| 2022-11-22 | $171.67 | $366.83 | 654,600 | — | — |
| 2022-11-21 | $169.52 | $362.23 | 1,110,600 | — | — |
| 2022-11-18 | $170.61 | $364.56 | 1,407,400 | — | — |
| 2022-11-17 | $167.89 | $358.75 | 946,400 | — | — |
| 2022-11-16 | $168.69 | $360.46 | 1,155,400 | — | — |
| 2022-11-15 | $169.92 | $363.09 | 1,538,500 | — | — |
| 2022-11-14 | $165.85 | $354.39 | 1,337,600 | — | — |
| 2022-11-11 | $166.20 | $355.14 | 2,264,100 | — | — |
| 2022-11-10 | $170.19 | $363.66 | 1,332,500 | — | — |
| 2022-11-09 | $165.94 | $354.58 | 991,200 | — | — |
| 2022-11-08 | $170.48 | $364.28 | 980,500 | — | — |
| 2022-11-07 | $168.97 | $361.06 | 1,019,600 | — | — |
| 2022-11-04 | $167.02 | $356.89 | 1,422,500 | — | — |
| 2022-11-03 | $164.19 | $350.84 | 2,153,900 | — | — |
| 2022-11-02 | $163.71 | $349.82 | 1,817,000 | — | — |
| 2022-11-01 | $168.10 | $359.20 | 1,240,300 | — | — |
| 2022-10-31 | $168.37 | $359.77 | 1,449,500 | — | — |
| 2022-10-28 | $168.18 | $359.37 | 1,390,000 | — | — |
| 2022-10-27 | $167.07 | $357.00 | 1,713,000 | — | — |
| 2022-10-26 | $165.00 | $352.57 | 2,089,500 | — | — |
| 2022-10-25 | $163.50 | $349.37 | 2,204,000 | — | — |
| 2022-10-24 | $163.14 | $348.60 | 2,116,000 | — | — |
| 2022-10-21 | $161.77 | $345.67 | 2,110,100 | — | — |
| 2022-10-20 | $161.40 | $344.88 | 2,931,600 | — | — |
| 2022-10-19 | $163.06 | $348.43 | 5,949,200 | — | — |
| 2022-10-18 | $189.36 | $404.63 | 1,328,100 | — | — |
| 2022-10-17 | $187.90 | $401.51 | 960,000 | — | — |
| 2022-10-14 | $185.56 | $396.51 | 955,500 | — | — |
| 2022-10-13 | $187.24 | $400.10 | 1,418,400 | — | — |
| 2022-10-12 | $178.82 | $382.10 | 679,200 | — | — |
| 2022-10-11 | $179.09 | $382.68 | 838,800 | — | — |
| 2022-10-10 | $181.28 | $387.36 | 538,200 | — | — |
| 2022-10-07 | $182.06 | $389.03 | 734,000 | — | — |
| 2022-10-06 | $184.11 | $393.41 | 688,500 | — | — |
| 2022-10-05 | $185.81 | $397.04 | 1,031,600 | — | — |
| 2022-10-04 | $187.33 | $400.29 | 1,256,400 | — | — |
| 2022-10-03 | $181.02 | $386.80 | 832,700 | — | — |
| 2022-09-30 | $176.32 | $376.76 | 952,600 | — | — |
| 2022-09-29 | $174.84 | $373.60 | 1,016,800 | — | — |
| 2022-09-28 | $179.15 | $382.81 | 913,700 | — | — |
| 2022-09-27 | $177.30 | $378.86 | 919,200 | — | — |
| 2022-09-26 | $177.12 | $378.47 | 791,700 | — | — |
| 2022-09-23 | $178.91 | $382.30 | 998,200 | — | — |
| 2022-09-22 | $183.20 | $391.46 | 877,000 | — | — |
| 2022-09-21 | $185.64 | $396.68 | 1,303,200 | — | — |
| 2022-09-20 | $187.18 | $399.97 | 880,800 | — | — |
| 2022-09-19 | $187.29 | $400.20 | 1,128,500 | — | — |
| 2022-09-16 | $182.85 | $390.71 | 2,869,600 | — | — |
| 2022-09-15 | $186.50 | $398.51 | 1,431,800 | — | — |
| 2022-09-14 | $183.25 | $391.57 | 1,849,300 | — | — |
| 2022-09-13 | $186.28 | $398.04 | 1,000,100 | — | — |
| 2022-09-12 | $190.55 | $407.17 | 834,500 | — | — |
| 2022-09-09 | $187.61 | $400.89 | 843,800 | — | — |
| 2022-09-08 | $187.90 | $401.51 | 801,200 | — | — |
| 2022-09-07 | $182.81 | $390.63 | 611,700 | — | — |
| 2022-09-06 | $179.02 | $382.53 | 657,100 | — | — |
| 2022-09-02 | $180.75 | $386.23 | 747,000 | — | — |
| 2022-09-01 | $180.81 | $386.36 | 686,300 | — | — |
| 2022-08-31 | $181.78 | $388.43 | 801,400 | — | — |
| 2022-08-30 | $182.78 | $388.00 | 661,000 | — | — |
| 2022-08-29 | $183.56 | $389.66 | 698,700 | — | — |
| 2022-08-26 | $184.02 | $390.63 | 625,300 | — | — |
| 2022-08-25 | $187.73 | $398.51 | 551,400 | — | — |
| 2022-08-24 | $184.34 | $391.31 | 526,000 | — | — |
| 2022-08-23 | $184.30 | $391.23 | 687,200 | — | — |
| 2022-08-22 | $184.08 | $390.76 | 729,300 | — | — |
| 2022-08-19 | $188.82 | $400.82 | 802,900 | — | — |
| 2022-08-18 | $191.18 | $405.83 | 708,600 | — | — |
| 2022-08-17 | $190.72 | $404.86 | 888,900 | — | — |
| 2022-08-16 | $191.41 | $406.32 | 770,600 | — | — |
| 2022-08-15 | $190.25 | $403.86 | 779,000 | — | — |
| 2022-08-12 | $189.82 | $402.95 | 631,300 | — | — |
| 2022-08-11 | $186.87 | $396.68 | 1,085,800 | — | — |
| 2022-08-10 | $184.82 | $392.33 | 1,217,600 | — | — |
| 2022-08-09 | $179.92 | $381.93 | 654,200 | — | — |
| 2022-08-08 | $179.26 | $380.53 | 713,100 | — | — |
| 2022-08-05 | $178.77 | $379.49 | 736,900 | — | — |
| 2022-08-04 | $175.44 | $372.42 | 714,000 | — | — |
| 2022-08-03 | $176.51 | $374.69 | 743,700 | — | — |
| 2022-08-02 | $173.81 | $368.96 | 958,900 | — | — |
| 2022-08-01 | $176.09 | $373.80 | 1,154,600 | — | — |
| 2022-07-29 | $177.45 | $376.69 | 1,750,300 | — | — |
| 2022-07-28 | $173.89 | $369.13 | 758,000 | — | — |
| 2022-07-27 | $172.98 | $367.20 | 799,300 | — | — |
| 2022-07-26 | $169.80 | $360.45 | 786,700 | — | — |
| 2022-07-25 | $172.44 | $366.05 | 1,081,500 | — | — |
| 2022-07-22 | $168.96 | $358.66 | 1,216,400 | — | — |
| 2022-07-21 | $169.22 | $359.22 | 1,547,800 | — | — |
| 2022-07-20 | $165.54 | $351.40 | 2,437,700 | — | — |
| 2022-07-19 | $164.71 | $349.64 | 1,392,400 | — | — |
| 2022-07-18 | $157.97 | $335.33 | 882,500 | — | — |
| 2022-07-15 | $156.21 | $331.60 | 803,200 | — | — |
| 2022-07-14 | $150.57 | $319.63 | 679,800 | — | — |
| 2022-07-13 | $154.13 | $327.18 | 1,004,400 | — | — |
| 2022-07-12 | $157.89 | $335.17 | 757,700 | — | — |
| 2022-07-11 | $158.69 | $336.86 | 1,084,300 | — | — |
| 2022-07-08 | $158.92 | $337.35 | 862,800 | — | — |
| 2022-07-07 | $158.85 | $337.20 | 778,700 | — | — |
| 2022-07-06 | $157.06 | $333.40 | 1,588,500 | — | — |
| 2022-07-05 | $158.63 | $336.74 | 895,100 | — | — |
| 2022-07-01 | $159.71 | $339.03 | 1,077,200 | — | — |
| 2022-06-30 | $159.39 | $338.35 | 1,130,700 | — | — |
| 2022-06-29 | $162.33 | $344.59 | 624,700 | — | — |
| 2022-06-28 | $163.12 | $346.27 | 757,600 | — | — |
| 2022-06-27 | $164.42 | $349.03 | 947,100 | — | — |
| 2022-06-24 | $166.64 | $353.74 | 1,598,000 | — | — |
| 2022-06-23 | $159.64 | $338.88 | 1,134,000 | — | — |
| 2022-06-22 | $164.72 | $349.66 | 875,400 | — | — |
| 2022-06-21 | $165.26 | $350.81 | 728,800 | — | — |
| 2022-06-17 | $162.34 | $344.61 | 3,022,500 | — | — |
| 2022-06-16 | $160.64 | $341.00 | 1,097,000 | — | — |
| 2022-06-15 | $165.49 | $351.30 | 882,700 | — | — |
| 2022-06-14 | $164.90 | $350.05 | 979,000 | — | — |
| 2022-06-13 | $162.39 | $344.72 | 1,078,500 | — | — |
| 2022-06-10 | $165.84 | $352.04 | 1,175,000 | — | — |
| 2022-06-09 | $171.36 | $363.76 | 987,300 | — | — |
| 2022-06-08 | $177.89 | $377.62 | 1,129,100 | — | — |
| 2022-06-07 | $180.61 | $383.39 | 946,900 | — | — |
| 2022-06-06 | $177.86 | $377.56 | 784,500 | — | — |
| 2022-06-03 | $177.97 | $377.79 | 779,900 | — | — |
| 2022-06-02 | $180.38 | $382.91 | 980,300 | — | — |
| 2022-06-01 | $177.79 | $377.41 | 1,487,400 | — | — |
| 2022-05-31 | $179.97 | $382.04 | 2,185,700 | — | — |
| 2022-05-27 | $180.80 | $381.25 | 971,000 | — | — |
| 2022-05-26 | $177.75 | $374.82 | 887,500 | — | — |
| 2022-05-25 | $173.66 | $366.19 | 1,075,900 | — | — |
| 2022-05-24 | $169.06 | $356.49 | 830,700 | — | — |
| 2022-05-23 | $168.29 | $354.87 | 1,172,400 | — | — |
| 2022-05-20 | $162.73 | $343.15 | 1,143,500 | — | — |
| 2022-05-19 | $162.89 | $343.48 | 1,195,100 | — | — |
| 2022-05-18 | $165.70 | $349.41 | 1,046,900 | — | — |
| 2022-05-17 | $170.74 | $360.04 | 1,334,000 | — | — |
| 2022-05-16 | $163.87 | $345.55 | 1,039,400 | — | — |
| 2022-05-13 | $166.58 | $351.27 | 1,032,600 | — | — |
| 2022-05-12 | $165.73 | $349.47 | 1,265,300 | — | — |
| 2022-05-11 | $164.55 | $346.98 | 1,226,700 | — | — |
| 2022-05-10 | $165.83 | $349.68 | 1,355,500 | — | — |
| 2022-05-09 | $168.03 | $354.32 | 1,315,100 | — | — |
| 2022-05-06 | $170.48 | $359.49 | 1,235,500 | — | — |
| 2022-05-05 | $172.14 | $362.99 | 1,270,500 | — | — |
| 2022-05-04 | $176.09 | $371.32 | 1,451,000 | — | — |
| 2022-05-03 | $170.23 | $358.96 | 793,900 | — | — |
| 2022-05-02 | $168.23 | $354.74 | 1,067,500 | — | — |
| 2022-04-29 | $166.64 | $351.39 | 1,088,300 | — | — |
| 2022-04-28 | $171.31 | $361.24 | 988,000 | — | — |
| 2022-04-27 | $171.25 | $361.11 | 1,124,200 | — | — |
| 2022-04-26 | $169.21 | $356.81 | 1,274,300 | — | — |
| 2022-04-25 | $174.00 | $366.91 | 1,537,900 | — | — |
| 2022-04-22 | $172.41 | $363.56 | 1,316,200 | — | — |
| 2022-04-21 | $177.78 | $374.88 | 2,361,900 | — | — |
| 2022-04-20 | $176.34 | $371.85 | 4,121,300 | — | — |
| 2022-04-19 | $162.04 | $341.69 | 2,305,500 | — | — |
| 2022-04-18 | $159.16 | $335.62 | 954,000 | — | — |
| 2022-04-14 | $159.56 | $336.46 | 1,303,300 | — | — |
| 2022-04-13 | $159.71 | $336.78 | 1,403,100 | — | — |
| 2022-04-12 | $160.48 | $338.40 | 1,636,400 | — | — |
| 2022-04-11 | $163.53 | $344.83 | 1,646,900 | — | — |
| 2022-04-08 | $163.07 | $343.86 | 1,348,900 | — | — |
| 2022-04-07 | $161.21 | $339.94 | 1,762,500 | — | — |
| 2022-04-06 | $162.52 | $342.70 | 1,944,700 | — | — |
| 2022-04-05 | $163.78 | $345.36 | 1,736,700 | — | — |
| 2022-04-04 | $165.57 | $349.14 | 2,908,400 | — | — |
| 2022-04-01 | $164.66 | $347.22 | 9,479,700 | — | — |
| 2022-03-31 | $169.50 | $357.42 | 3,673,700 | — | — |
| 2022-03-30 | $172.26 | $363.24 | 4,229,100 | — | — |
| 2022-03-29 | $182.03 | $383.84 | 1,130,600 | — | — |
| 2022-03-28 | $179.39 | $378.28 | 1,141,600 | — | — |
| 2022-03-25 | $183.57 | $387.09 | 882,500 | — | — |
| 2022-03-24 | $179.69 | $378.91 | 809,500 | — | — |
| 2022-03-23 | $178.91 | $377.27 | 1,024,000 | — | — |
| 2022-03-22 | $184.49 | $389.03 | 826,300 | — | — |
| 2022-03-21 | $180.58 | $380.79 | 1,155,300 | — | — |
| 2022-03-18 | $179.29 | $378.07 | 2,443,300 | — | — |
| 2022-03-17 | $179.07 | $377.60 | 854,300 | — | — |
| 2022-03-16 | $181.41 | $382.54 | 1,276,000 | — | — |
| 2022-03-15 | $175.01 | $369.04 | 808,800 | — | — |
| 2022-03-14 | $175.20 | $369.44 | 976,600 | — | — |
| 2022-03-11 | $172.22 | $363.16 | 1,100,900 | — | — |
| 2022-03-10 | $173.90 | $366.70 | 1,078,700 | — | — |
| 2022-03-09 | $173.21 | $365.25 | 1,263,900 | — | — |
| 2022-03-08 | $168.13 | $354.53 | 3,357,500 | — | — |
| 2022-03-07 | $170.49 | $359.51 | 2,863,300 | — | — |
| 2022-03-04 | $176.22 | $371.59 | 1,319,100 | — | — |
| 2022-03-03 | $180.65 | $380.93 | 1,209,200 | — | — |
| 2022-03-02 | $178.81 | $377.05 | 1,345,400 | — | — |
| 2022-03-01 | $169.85 | $358.16 | 1,813,500 | — | — |
| 2022-02-28 | $182.23 | $384.27 | 1,386,000 | — | — |
| 2022-02-25 | $183.03 | $385.95 | 1,530,100 | — | — |
| 2022-02-24 | $174.47 | $365.37 | 2,090,400 | — | — |
| 2022-02-23 | $180.81 | $378.65 | 1,468,700 | — | — |
| 2022-02-22 | $182.59 | $382.38 | 1,351,000 | — | — |
| 2022-02-18 | $182.35 | $381.87 | 1,489,600 | — | — |
| 2022-02-17 | $182.66 | $382.52 | 1,517,500 | — | — |
| 2022-02-16 | $186.10 | $389.73 | 1,095,800 | — | — |
| 2022-02-15 | $183.93 | $385.18 | 789,100 | — | — |
| 2022-02-14 | $180.41 | $377.81 | 952,400 | — | — |
| 2022-02-11 | $182.30 | $381.77 | 1,319,900 | — | — |
| 2022-02-10 | $183.11 | $383.47 | 1,451,100 | — | — |
| 2022-02-09 | $183.05 | $383.34 | 913,700 | — | — |
| 2022-02-08 | $184.29 | $385.94 | 1,130,400 | — | — |
| 2022-02-07 | $180.48 | $377.96 | 963,100 | — | — |
| 2022-02-04 | $179.56 | $376.03 | 1,243,800 | — | — |
| 2022-02-03 | $175.18 | $366.86 | 1,707,100 | — | — |
| 2022-02-02 | $175.82 | $368.20 | 1,243,900 | — | — |
| 2022-02-01 | $172.85 | $361.98 | 1,108,700 | — | — |
| 2022-01-31 | $169.38 | $354.71 | 1,517,700 | — | — |
| 2022-01-28 | $172.07 | $360.35 | 1,722,100 | — | — |
| 2022-01-27 | $168.86 | $353.62 | 1,995,800 | — | — |
| 2022-01-26 | $167.76 | $351.32 | 1,782,900 | — | — |
| 2022-01-25 | $164.59 | $344.68 | 1,497,000 | — | — |
| 2022-01-24 | $166.63 | $348.95 | 2,590,100 | — | — |
| 2022-01-21 | $160.11 | $335.30 | 2,660,900 | — | — |
| 2022-01-20 | $166.35 | $348.37 | 3,911,200 | — | — |
| 2022-01-19 | $175.92 | $368.41 | 2,490,500 | — | — |
| 2022-01-18 | $182.39 | $381.96 | 1,629,200 | — | — |
| 2022-01-14 | $185.34 | $388.14 | 1,681,000 | — | — |
| 2022-01-13 | $183.21 | $383.68 | 1,871,800 | — | — |
| 2022-01-12 | $179.53 | $375.97 | 1,708,300 | — | — |
| 2022-01-11 | $178.20 | $373.18 | 1,106,600 | — | — |
| 2022-01-10 | $177.49 | $371.70 | 1,798,800 | — | — |
| 2022-01-07 | $176.93 | $370.52 | 1,698,100 | — | — |
| 2022-01-06 | $171.93 | $360.05 | 1,675,000 | — | — |
| 2022-01-05 | $165.29 | $346.15 | 1,396,800 | — | — |
| 2022-01-04 | $164.00 | $343.45 | 1,325,800 | — | — |
| 2022-01-03 | $158.25 | $331.40 | 1,049,800 | — | — |