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 | $197.30 | $525.34 | 130,400 | — | — |
| 2022-12-29 | $201.09 | $535.43 | 578,300 | — | — |
| 2022-12-28 | $200.55 | $534.00 | 193,600 | — | — |
| 2022-12-27 | $202.29 | $538.63 | 90,000 | — | — |
| 2022-12-23 | $200.84 | $534.77 | 155,500 | — | — |
| 2022-12-22 | $202.31 | $538.68 | 169,300 | — | — |
| 2022-12-21 | $201.87 | $537.51 | 163,400 | — | — |
| 2022-12-20 | $198.01 | $527.23 | 151,200 | — | — |
| 2022-12-19 | $197.98 | $527.15 | 185,700 | — | — |
| 2022-12-16 | $196.47 | $523.13 | 384,700 | — | — |
| 2022-12-15 | $195.40 | $520.28 | 213,000 | — | — |
| 2022-12-14 | $197.18 | $525.02 | 89,300 | — | — |
| 2022-12-13 | $198.71 | $529.10 | 115,100 | — | — |
| 2022-12-12 | $201.61 | $536.82 | 101,600 | — | — |
| 2022-12-09 | $200.64 | $534.24 | 100,100 | — | — |
| 2022-12-08 | $202.49 | $539.16 | 124,300 | — | — |
| 2022-12-07 | $202.12 | $538.18 | 159,400 | — | — |
| 2022-12-06 | $202.97 | $540.44 | 145,400 | — | — |
| 2022-12-05 | $203.77 | $542.57 | 130,100 | — | — |
| 2022-12-02 | $203.49 | $541.83 | 123,300 | — | — |
| 2022-12-01 | $204.33 | $541.80 | 137,300 | — | — |
| 2022-11-30 | $207.14 | $549.25 | 177,400 | — | — |
| 2022-11-29 | $203.43 | $539.41 | 99,700 | — | — |
| 2022-11-28 | $204.49 | $542.22 | 118,800 | — | — |
| 2022-11-25 | $205.32 | $544.42 | 74,300 | — | — |
| 2022-11-23 | $203.58 | $539.81 | 592,800 | — | — |
| 2022-11-22 | $205.17 | $544.03 | 152,600 | — | — |
| 2022-11-21 | $209.06 | $554.34 | 102,400 | — | — |
| 2022-11-18 | $204.97 | $543.50 | 251,100 | — | — |
| 2022-11-17 | $207.39 | $549.91 | 118,200 | — | — |
| 2022-11-16 | $208.72 | $553.44 | 139,100 | — | — |
| 2022-11-15 | $201.67 | $534.75 | 184,400 | — | — |
| 2022-11-14 | $199.99 | $530.29 | 187,900 | — | — |
| 2022-11-11 | $204.46 | $542.14 | 171,000 | — | — |
| 2022-11-10 | $208.48 | $552.80 | 309,700 | — | — |
| 2022-11-09 | $203.34 | $539.17 | 231,800 | — | — |
| 2022-11-08 | $208.76 | $553.54 | 263,600 | — | — |
| 2022-11-07 | $208.60 | $553.12 | 245,600 | — | — |
| 2022-11-04 | $200.88 | $532.65 | 288,600 | — | — |
| 2022-11-03 | $195.89 | $519.42 | 460,000 | — | — |
| 2022-11-02 | $176.44 | $467.85 | 183,800 | — | — |
| 2022-11-01 | $179.90 | $477.02 | 257,400 | — | — |
| 2022-10-31 | $180.28 | $478.03 | 1,200,100 | — | — |
| 2022-10-28 | $181.15 | $480.33 | 185,100 | — | — |
| 2022-10-27 | $178.10 | $472.25 | 183,000 | — | — |
| 2022-10-26 | $175.08 | $464.24 | 275,600 | — | — |
| 2022-10-25 | $176.01 | $466.71 | 332,300 | — | — |
| 2022-10-24 | $174.44 | $462.54 | 239,600 | — | — |
| 2022-10-21 | $172.04 | $456.18 | 163,200 | — | — |
| 2022-10-20 | $169.31 | $448.94 | 139,600 | — | — |
| 2022-10-19 | $168.26 | $446.16 | 191,700 | — | — |
| 2022-10-18 | $168.68 | $447.27 | 153,800 | — | — |
| 2022-10-17 | $167.21 | $443.37 | 151,100 | — | — |
| 2022-10-14 | $165.00 | $437.51 | 223,400 | — | — |
| 2022-10-13 | $164.90 | $437.25 | 147,600 | — | — |
| 2022-10-12 | $162.37 | $430.54 | 134,000 | — | — |
| 2022-10-11 | $162.00 | $429.56 | 113,500 | — | — |
| 2022-10-10 | $160.10 | $424.52 | 101,000 | — | — |
| 2022-10-07 | $157.51 | $417.65 | 123,100 | — | — |
| 2022-10-06 | $157.48 | $417.57 | 155,800 | — | — |
| 2022-10-05 | $157.77 | $418.34 | 146,400 | — | — |
| 2022-10-04 | $158.91 | $421.36 | 175,000 | — | — |
| 2022-10-03 | $154.95 | $410.86 | 163,400 | — | — |
| 2022-09-30 | $150.28 | $398.48 | 163,300 | — | — |
| 2022-09-29 | $152.06 | $403.20 | 180,700 | — | — |
| 2022-09-28 | $156.17 | $414.10 | 288,800 | — | — |
| 2022-09-27 | $155.02 | $411.05 | 255,000 | — | — |
| 2022-09-26 | $162.08 | $429.77 | 149,400 | — | — |
| 2022-09-23 | $159.33 | $422.48 | 229,200 | — | — |
| 2022-09-22 | $164.70 | $436.72 | 122,500 | — | — |
| 2022-09-21 | $165.84 | $439.74 | 102,200 | — | — |
| 2022-09-20 | $166.24 | $440.80 | 116,100 | — | — |
| 2022-09-19 | $168.55 | $446.92 | 109,900 | — | — |
| 2022-09-16 | $168.01 | $445.49 | 284,700 | — | — |
| 2022-09-15 | $168.14 | $445.84 | 131,900 | — | — |
| 2022-09-14 | $170.60 | $452.36 | 120,200 | — | — |
| 2022-09-13 | $168.18 | $445.94 | 116,700 | — | — |
| 2022-09-12 | $170.49 | $452.07 | 116,000 | — | — |
| 2022-09-09 | $172.58 | $457.61 | 97,800 | — | — |
| 2022-09-08 | $170.18 | $451.25 | 99,000 | — | — |
| 2022-09-07 | $173.29 | $457.37 | 115,700 | — | — |
| 2022-09-06 | $169.46 | $447.26 | 106,600 | — | — |
| 2022-09-02 | $168.25 | $444.07 | 115,500 | — | — |
| 2022-09-01 | $169.41 | $447.13 | 181,200 | — | — |
| 2022-08-31 | $168.55 | $444.86 | 207,600 | — | — |
| 2022-08-30 | $169.16 | $446.47 | 185,900 | — | — |
| 2022-08-29 | $172.10 | $454.23 | 220,200 | — | — |
| 2022-08-26 | $172.95 | $456.47 | 326,300 | — | — |
| 2022-08-25 | $167.26 | $441.46 | 307,800 | — | — |
| 2022-08-24 | $146.56 | $386.82 | 146,400 | — | — |
| 2022-08-23 | $145.24 | $383.34 | 102,600 | — | — |
| 2022-08-22 | $146.74 | $387.30 | 103,400 | — | — |
| 2022-08-19 | $147.46 | $389.20 | 131,900 | — | — |
| 2022-08-18 | $148.20 | $391.15 | 98,900 | — | — |
| 2022-08-17 | $150.63 | $397.56 | 89,000 | — | — |
| 2022-08-16 | $151.34 | $399.44 | 117,300 | — | — |
| 2022-08-15 | $148.21 | $391.18 | 119,100 | — | — |
| 2022-08-12 | $146.37 | $386.32 | 93,500 | — | — |
| 2022-08-11 | $144.36 | $381.02 | 90,500 | — | — |
| 2022-08-10 | $142.59 | $376.34 | 101,200 | — | — |
| 2022-08-09 | $141.10 | $372.41 | 94,400 | — | — |
| 2022-08-08 | $139.09 | $367.11 | 95,800 | — | — |
| 2022-08-05 | $137.83 | $363.78 | 101,500 | — | — |
| 2022-08-04 | $135.88 | $358.63 | 151,400 | — | — |
| 2022-08-03 | $136.02 | $359.00 | 137,500 | — | — |
| 2022-08-02 | $133.24 | $351.67 | 118,500 | — | — |
| 2022-08-01 | $135.52 | $357.68 | 152,900 | — | — |
| 2022-07-29 | $132.38 | $349.40 | 685,700 | — | — |
| 2022-07-28 | $133.15 | $351.43 | 155,000 | — | — |
| 2022-07-27 | $130.88 | $345.44 | 155,200 | — | — |
| 2022-07-26 | $130.98 | $345.70 | 152,400 | — | — |
| 2022-07-25 | $131.30 | $346.55 | 144,200 | — | — |
| 2022-07-22 | $129.63 | $342.14 | 136,500 | — | — |
| 2022-07-21 | $129.03 | $340.55 | 107,800 | — | — |
| 2022-07-20 | $130.54 | $344.54 | 94,700 | — | — |
| 2022-07-19 | $131.38 | $346.76 | 136,700 | — | — |
| 2022-07-18 | $129.67 | $342.24 | 147,000 | — | — |
| 2022-07-15 | $129.97 | $343.04 | 147,900 | — | — |
| 2022-07-14 | $128.52 | $339.21 | 95,400 | — | — |
| 2022-07-13 | $129.32 | $341.32 | 132,900 | — | — |
| 2022-07-12 | $128.36 | $338.79 | 137,700 | — | — |
| 2022-07-11 | $126.92 | $334.99 | 108,500 | — | — |
| 2022-07-08 | $129.70 | $342.32 | 123,800 | — | — |
| 2022-07-07 | $130.54 | $344.54 | 106,000 | — | — |
| 2022-07-06 | $130.17 | $343.56 | 144,900 | — | — |
| 2022-07-05 | $129.80 | $342.59 | 199,700 | — | — |
| 2022-07-01 | $131.29 | $346.52 | 202,900 | — | — |
| 2022-06-30 | $128.78 | $339.89 | 213,100 | — | — |
| 2022-06-29 | $130.17 | $343.56 | 132,700 | — | — |
| 2022-06-28 | $130.57 | $344.62 | 114,300 | — | — |
| 2022-06-27 | $131.27 | $346.47 | 90,400 | — | — |
| 2022-06-24 | $132.27 | $349.11 | 183,800 | — | — |
| 2022-06-23 | $128.77 | $339.87 | 133,800 | — | — |
| 2022-06-22 | $125.91 | $332.32 | 130,900 | — | — |
| 2022-06-21 | $125.22 | $330.50 | 132,800 | — | — |
| 2022-06-17 | $124.14 | $327.65 | 243,900 | — | — |
| 2022-06-16 | $123.12 | $324.96 | 199,100 | — | — |
| 2022-06-15 | $122.17 | $322.45 | 176,600 | — | — |
| 2022-06-14 | $118.89 | $313.79 | 232,300 | — | — |
| 2022-06-13 | $121.83 | $321.55 | 183,900 | — | — |
| 2022-06-10 | $120.54 | $318.15 | 97,500 | — | — |
| 2022-06-09 | $118.64 | $313.13 | 107,000 | — | — |
| 2022-06-08 | $119.49 | $315.38 | 112,000 | — | — |
| 2022-06-07 | $119.80 | $314.08 | 94,600 | — | — |
| 2022-06-06 | $119.31 | $312.80 | 90,500 | — | — |
| 2022-06-03 | $119.68 | $313.77 | 83,600 | — | — |
| 2022-06-02 | $120.88 | $316.91 | 90,400 | — | — |
| 2022-06-01 | $119.57 | $313.48 | 107,000 | — | — |
| 2022-05-31 | $121.90 | $319.59 | 132,500 | — | — |
| 2022-05-27 | $123.31 | $323.28 | 106,500 | — | — |
| 2022-05-26 | $122.20 | $320.37 | 107,700 | — | — |
| 2022-05-25 | $124.49 | $326.38 | 301,500 | — | — |
| 2022-05-24 | $125.39 | $328.74 | 137,500 | — | — |
| 2022-05-23 | $123.45 | $323.65 | 116,100 | — | — |
| 2022-05-20 | $121.72 | $319.12 | 146,600 | — | — |
| 2022-05-19 | $123.74 | $324.41 | 171,400 | — | — |
| 2022-05-18 | $121.25 | $317.88 | 139,300 | — | — |
| 2022-05-17 | $130.80 | $342.92 | 123,700 | — | — |
| 2022-05-16 | $133.97 | $351.23 | 102,800 | — | — |
| 2022-05-13 | $139.10 | $364.68 | 103,600 | — | — |
| 2022-05-12 | $135.52 | $355.30 | 88,300 | — | — |
| 2022-05-11 | $133.37 | $349.66 | 121,500 | — | — |
| 2022-05-10 | $137.63 | $360.83 | 189,000 | — | — |
| 2022-05-09 | $135.93 | $356.37 | 262,900 | — | — |
| 2022-05-06 | $132.71 | $347.93 | 170,400 | — | — |
| 2022-05-05 | $139.46 | $365.62 | 221,300 | — | — |
| 2022-05-04 | $149.49 | $391.92 | 107,800 | — | — |
| 2022-05-03 | $149.20 | $391.16 | 101,800 | — | — |
| 2022-05-02 | $150.83 | $395.43 | 109,100 | — | — |
| 2022-04-29 | $155.18 | $406.84 | 251,100 | — | — |
| 2022-04-28 | $157.49 | $412.89 | 110,000 | — | — |
| 2022-04-27 | $154.44 | $404.90 | 133,300 | — | — |
| 2022-04-26 | $153.89 | $403.46 | 145,900 | — | — |
| 2022-04-25 | $157.70 | $413.45 | 126,900 | — | — |
| 2022-04-22 | $156.65 | $410.69 | 99,900 | — | — |
| 2022-04-21 | $158.88 | $416.54 | 88,200 | — | — |
| 2022-04-20 | $158.50 | $415.54 | 80,600 | — | — |
| 2022-04-19 | $155.88 | $408.67 | 95,600 | — | — |
| 2022-04-18 | $153.84 | $403.33 | 142,200 | — | — |
| 2022-04-14 | $155.19 | $406.86 | 71,800 | — | — |
| 2022-04-13 | $156.39 | $410.01 | 81,000 | — | — |
| 2022-04-12 | $157.05 | $411.74 | 126,500 | — | — |
| 2022-04-11 | $155.37 | $407.34 | 87,500 | — | — |
| 2022-04-08 | $155.63 | $408.02 | 111,700 | — | — |
| 2022-04-07 | $156.10 | $409.25 | 155,700 | — | — |
| 2022-04-06 | $155.00 | $406.37 | 120,800 | — | — |
| 2022-04-05 | $153.13 | $401.46 | 115,200 | — | — |
| 2022-04-04 | $152.22 | $399.08 | 75,300 | — | — |
| 2022-04-01 | $154.86 | $406.00 | 162,400 | — | — |
| 2022-03-31 | $149.15 | $391.03 | 128,300 | — | — |
| 2022-03-30 | $150.70 | $395.09 | 61,900 | — | — |
| 2022-03-29 | $152.71 | $400.36 | 100,300 | — | — |
| 2022-03-28 | $150.32 | $394.10 | 67,900 | — | — |
| 2022-03-25 | $153.55 | $402.56 | 89,000 | — | — |
| 2022-03-24 | $152.79 | $400.57 | 114,000 | — | — |
| 2022-03-23 | $152.12 | $398.82 | 159,900 | — | — |
| 2022-03-22 | $153.65 | $402.83 | 90,600 | — | — |
| 2022-03-21 | $154.43 | $404.87 | 74,400 | — | — |
| 2022-03-18 | $153.68 | $402.91 | 152,400 | — | — |
| 2022-03-17 | $154.85 | $405.97 | 49,200 | — | — |
| 2022-03-16 | $155.90 | $408.73 | 84,200 | — | — |
| 2022-03-15 | $156.62 | $410.61 | 63,600 | — | — |
| 2022-03-14 | $156.25 | $409.64 | 75,000 | — | — |
| 2022-03-11 | $153.23 | $401.73 | 72,600 | — | — |
| 2022-03-10 | $153.33 | $401.99 | 75,300 | — | — |
| 2022-03-09 | $156.92 | $411.40 | 99,600 | — | — |
| 2022-03-08 | $156.50 | $410.30 | 192,800 | — | — |
| 2022-03-07 | $165.00 | $430.49 | 118,500 | — | — |
| 2022-03-04 | $162.61 | $424.25 | 50,300 | — | — |
| 2022-03-03 | $162.82 | $424.80 | 61,400 | — | — |
| 2022-03-02 | $162.59 | $424.20 | 106,500 | — | — |
| 2022-03-01 | $165.46 | $431.69 | 131,900 | — | — |
| 2022-02-28 | $168.21 | $438.86 | 115,800 | — | — |
| 2022-02-25 | $168.09 | $438.55 | 134,300 | — | — |
| 2022-02-24 | $159.57 | $416.32 | 160,500 | — | — |
| 2022-02-23 | $162.32 | $423.49 | 82,900 | — | — |
| 2022-02-22 | $163.00 | $425.27 | 100,600 | — | — |
| 2022-02-18 | $161.73 | $421.95 | 140,300 | — | — |
| 2022-02-17 | $158.78 | $414.26 | 63,900 | — | — |
| 2022-02-16 | $158.36 | $413.16 | 58,300 | — | — |
| 2022-02-15 | $158.94 | $414.68 | 73,100 | — | — |
| 2022-02-14 | $159.15 | $415.22 | 77,700 | — | — |
| 2022-02-11 | $157.79 | $411.68 | 55,900 | — | — |
| 2022-02-10 | $155.73 | $406.30 | 85,100 | — | — |
| 2022-02-09 | $159.03 | $414.91 | 95,500 | — | — |
| 2022-02-08 | $156.90 | $409.35 | 81,800 | — | — |
| 2022-02-07 | $154.85 | $404.00 | 81,500 | — | — |
| 2022-02-04 | $153.73 | $401.08 | 90,400 | — | — |
| 2022-02-03 | $154.70 | $403.61 | 96,500 | — | — |
| 2022-02-02 | $159.40 | $415.88 | 97,700 | — | — |
| 2022-02-01 | $158.08 | $412.43 | 117,300 | — | — |
| 2022-01-31 | $158.77 | $414.23 | 359,600 | — | — |
| 2022-01-28 | $159.64 | $416.50 | 124,800 | — | — |
| 2022-01-27 | $158.75 | $414.18 | 109,600 | — | — |
| 2022-01-26 | $157.18 | $410.08 | 140,000 | — | — |
| 2022-01-25 | $161.03 | $420.13 | 118,200 | — | — |
| 2022-01-24 | $162.82 | $424.80 | 123,800 | — | — |
| 2022-01-21 | $162.09 | $422.89 | 128,300 | — | — |
| 2022-01-20 | $164.67 | $429.63 | 128,700 | — | — |
| 2022-01-19 | $164.25 | $428.53 | 129,700 | — | — |
| 2022-01-18 | $163.60 | $426.83 | 100,800 | — | — |
| 2022-01-14 | $165.85 | $432.70 | 75,300 | — | — |
| 2022-01-13 | $165.69 | $432.29 | 100,600 | — | — |
| 2022-01-12 | $163.37 | $426.23 | 72,200 | — | — |
| 2022-01-11 | $168.46 | $439.51 | 65,000 | — | — |
| 2022-01-10 | $169.96 | $443.43 | 95,400 | — | — |
| 2022-01-07 | $170.73 | $445.44 | 85,000 | — | — |
| 2022-01-06 | $168.52 | $439.67 | 105,200 | — | — |
| 2022-01-05 | $166.31 | $433.90 | 85,900 | — | — |
| 2022-01-04 | $167.55 | $437.14 | 83,500 | — | — |
| 2022-01-03 | $166.85 | $435.31 | 76,700 | — | — |