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
- 1990-08-31 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 | $140.75 | $482.05 | 40,300 | — | — |
| 2022-12-29 | $142.03 | $486.43 | 22,300 | — | — |
| 2022-12-28 | $141.18 | $483.52 | 17,100 | — | — |
| 2022-12-27 | $143.66 | $492.01 | 20,100 | — | — |
| 2022-12-23 | $142.55 | $488.21 | 18,100 | — | — |
| 2022-12-22 | $140.75 | $482.05 | 31,700 | — | — |
| 2022-12-21 | $141.85 | $485.82 | 23,600 | — | — |
| 2022-12-20 | $139.50 | $477.77 | 31,900 | — | — |
| 2022-12-19 | $139.05 | $476.23 | 46,100 | — | — |
| 2022-12-16 | $138.66 | $474.89 | 258,600 | — | — |
| 2022-12-15 | $140.83 | $482.32 | 60,000 | — | — |
| 2022-12-14 | $141.83 | $485.75 | 74,800 | — | — |
| 2022-12-13 | $141.59 | $484.93 | 54,400 | — | — |
| 2022-12-12 | $140.23 | $480.27 | 49,100 | — | — |
| 2022-12-09 | $140.36 | $480.71 | 54,500 | — | — |
| 2022-12-08 | $139.14 | $476.53 | 36,800 | — | — |
| 2022-12-07 | $137.59 | $471.23 | 488,200 | — | — |
| 2022-12-06 | $136.57 | $467.73 | 46,100 | — | — |
| 2022-12-05 | $139.44 | $477.56 | 62,200 | — | — |
| 2022-12-02 | $147.94 | $506.67 | 43,300 | — | — |
| 2022-12-01 | $150.67 | $516.02 | 29,100 | — | — |
| 2022-11-30 | $151.33 | $518.28 | 72,900 | — | — |
| 2022-11-29 | $145.74 | $499.14 | 17,700 | — | — |
| 2022-11-28 | $145.69 | $498.97 | 21,200 | — | — |
| 2022-11-25 | $147.37 | $504.72 | 6,800 | — | — |
| 2022-11-23 | $146.88 | $503.04 | 21,100 | — | — |
| 2022-11-22 | $147.67 | $505.75 | 24,200 | — | — |
| 2022-11-21 | $146.93 | $503.21 | 13,700 | — | — |
| 2022-11-18 | $144.83 | $496.02 | 26,000 | — | — |
| 2022-11-17 | $145.30 | $497.63 | 25,600 | — | — |
| 2022-11-16 | $147.32 | $499.28 | 21,000 | — | — |
| 2022-11-15 | $148.75 | $504.12 | 27,400 | — | — |
| 2022-11-14 | $145.87 | $494.36 | 29,100 | — | — |
| 2022-11-11 | $145.77 | $494.02 | 37,800 | — | — |
| 2022-11-10 | $149.14 | $505.44 | 46,500 | — | — |
| 2022-11-09 | $143.41 | $486.02 | 31,500 | — | — |
| 2022-11-08 | $145.79 | $494.09 | 27,400 | — | — |
| 2022-11-07 | $148.47 | $503.17 | 33,100 | — | — |
| 2022-11-04 | $146.73 | $497.28 | 26,000 | — | — |
| 2022-11-03 | $143.41 | $486.02 | 22,200 | — | — |
| 2022-11-02 | $145.08 | $491.68 | 29,900 | — | — |
| 2022-11-01 | $147.52 | $499.95 | 31,900 | — | — |
| 2022-10-31 | $147.50 | $499.89 | 30,100 | — | — |
| 2022-10-28 | $145.96 | $494.67 | 35,800 | — | — |
| 2022-10-27 | $140.82 | $477.25 | 35,500 | — | — |
| 2022-10-26 | $139.08 | $471.35 | 21,700 | — | — |
| 2022-10-25 | $138.78 | $470.33 | 23,600 | — | — |
| 2022-10-24 | $137.77 | $466.91 | 20,400 | — | — |
| 2022-10-21 | $134.86 | $457.05 | 23,700 | — | — |
| 2022-10-20 | $131.22 | $444.71 | 24,000 | — | — |
| 2022-10-19 | $136.25 | $461.76 | 22,700 | — | — |
| 2022-10-18 | $136.22 | $461.66 | 21,000 | — | — |
| 2022-10-17 | $136.52 | $462.67 | 30,500 | — | — |
| 2022-10-14 | $134.25 | $454.98 | 24,700 | — | — |
| 2022-10-13 | $135.00 | $457.52 | 31,500 | — | — |
| 2022-10-12 | $129.71 | $439.59 | 13,800 | — | — |
| 2022-10-11 | $129.12 | $437.59 | 39,900 | — | — |
| 2022-10-10 | $127.51 | $432.14 | 15,400 | — | — |
| 2022-10-07 | $125.51 | $425.36 | 25,500 | — | — |
| 2022-10-06 | $128.49 | $435.46 | 18,500 | — | — |
| 2022-10-05 | $129.62 | $439.29 | 27,400 | — | — |
| 2022-10-04 | $131.34 | $445.12 | 29,100 | — | — |
| 2022-10-03 | $127.25 | $431.26 | 38,000 | — | — |
| 2022-09-30 | $124.48 | $421.87 | 48,400 | — | — |
| 2022-09-29 | $125.53 | $425.43 | 40,000 | — | — |
| 2022-09-28 | $127.98 | $433.73 | 34,700 | — | — |
| 2022-09-27 | $126.80 | $429.73 | 43,300 | — | — |
| 2022-09-26 | $127.59 | $432.41 | 37,200 | — | — |
| 2022-09-23 | $127.60 | $432.44 | 21,200 | — | — |
| 2022-09-22 | $128.80 | $436.51 | 34,900 | — | — |
| 2022-09-21 | $131.91 | $447.05 | 28,900 | — | — |
| 2022-09-20 | $133.13 | $451.18 | 23,900 | — | — |
| 2022-09-19 | $131.76 | $446.54 | 45,700 | — | — |
| 2022-09-16 | $128.97 | $437.09 | 153,600 | — | — |
| 2022-09-15 | $129.18 | $437.80 | 43,300 | — | — |
| 2022-09-14 | $128.79 | $436.48 | 49,900 | — | — |
| 2022-09-13 | $129.12 | $437.59 | 41,700 | — | — |
| 2022-09-12 | $134.26 | $455.01 | 39,500 | — | — |
| 2022-09-09 | $132.80 | $450.07 | 31,400 | — | — |
| 2022-09-08 | $131.55 | $445.83 | 27,300 | — | — |
| 2022-09-07 | $131.26 | $444.85 | 30,800 | — | — |
| 2022-09-06 | $129.51 | $438.92 | 33,500 | — | — |
| 2022-09-02 | $131.69 | $446.30 | 23,700 | — | — |
| 2022-09-01 | $132.47 | $448.95 | 30,600 | — | — |
| 2022-08-31 | $131.83 | $446.78 | 28,000 | — | — |
| 2022-08-30 | $133.26 | $451.63 | 34,400 | — | — |
| 2022-08-29 | $132.17 | $447.93 | 35,200 | — | — |
| 2022-08-26 | $135.14 | $458.00 | 25,500 | — | — |
| 2022-08-25 | $136.60 | $462.94 | 27,900 | — | — |
| 2022-08-24 | $133.51 | $452.47 | 16,200 | — | — |
| 2022-08-23 | $133.75 | $453.29 | 23,400 | — | — |
| 2022-08-22 | $135.45 | $459.05 | 24,600 | — | — |
| 2022-08-19 | $137.08 | $464.57 | 19,700 | — | — |
| 2022-08-18 | $139.11 | $471.45 | 16,900 | — | — |
| 2022-08-17 | $139.22 | $468.30 | 20,100 | — | — |
| 2022-08-16 | $139.40 | $468.90 | 38,300 | — | — |
| 2022-08-15 | $139.59 | $469.54 | 30,600 | — | — |
| 2022-08-12 | $137.43 | $462.28 | 19,900 | — | — |
| 2022-08-11 | $134.58 | $452.69 | 22,700 | — | — |
| 2022-08-10 | $133.51 | $449.09 | 34,700 | — | — |
| 2022-08-09 | $132.77 | $446.60 | 26,800 | — | — |
| 2022-08-08 | $131.36 | $441.86 | 20,900 | — | — |
| 2022-08-05 | $130.84 | $440.11 | 16,700 | — | — |
| 2022-08-04 | $130.10 | $437.62 | 13,400 | — | — |
| 2022-08-03 | $131.02 | $440.72 | 18,400 | — | — |
| 2022-08-02 | $130.18 | $437.89 | 23,600 | — | — |
| 2022-08-01 | $132.77 | $446.60 | 41,500 | — | — |
| 2022-07-29 | $129.56 | $435.81 | 34,500 | — | — |
| 2022-07-28 | $129.20 | $434.59 | 23,400 | — | — |
| 2022-07-27 | $129.43 | $435.37 | 30,700 | — | — |
| 2022-07-26 | $127.01 | $427.23 | 22,300 | — | — |
| 2022-07-25 | $127.42 | $428.61 | 25,100 | — | — |
| 2022-07-22 | $125.44 | $421.95 | 31,500 | — | — |
| 2022-07-21 | $125.22 | $421.21 | 22,000 | — | — |
| 2022-07-20 | $124.63 | $419.22 | 28,500 | — | — |
| 2022-07-19 | $123.99 | $417.07 | 48,200 | — | — |
| 2022-07-18 | $119.81 | $403.01 | 18,400 | — | — |
| 2022-07-15 | $120.43 | $405.09 | 34,700 | — | — |
| 2022-07-14 | $117.13 | $393.99 | 16,700 | — | — |
| 2022-07-13 | $118.10 | $397.26 | 14,000 | — | — |
| 2022-07-12 | $120.06 | $403.85 | 29,500 | — | — |
| 2022-07-11 | $120.61 | $405.70 | 25,200 | — | — |
| 2022-07-08 | $121.37 | $408.26 | 22,400 | — | — |
| 2022-07-07 | $122.20 | $411.05 | 24,300 | — | — |
| 2022-07-06 | $121.76 | $409.57 | 18,400 | — | — |
| 2022-07-05 | $122.92 | $413.47 | 58,300 | — | — |
| 2022-07-01 | $121.10 | $407.35 | 44,400 | — | — |
| 2022-06-30 | $121.25 | $407.85 | 38,300 | — | — |
| 2022-06-29 | $120.05 | $403.82 | 23,600 | — | — |
| 2022-06-28 | $120.40 | $404.99 | 25,400 | — | — |
| 2022-06-27 | $121.61 | $409.06 | 22,000 | — | — |
| 2022-06-24 | $121.93 | $410.14 | 77,400 | — | — |
| 2022-06-23 | $117.40 | $394.90 | 25,500 | — | — |
| 2022-06-22 | $117.68 | $395.84 | 27,700 | — | — |
| 2022-06-21 | $118.27 | $397.83 | 43,700 | — | — |
| 2022-06-17 | $117.18 | $394.16 | 63,400 | — | — |
| 2022-06-16 | $117.27 | $394.47 | 37,900 | — | — |
| 2022-06-15 | $119.53 | $402.07 | 31,900 | — | — |
| 2022-06-14 | $120.01 | $403.68 | 30,100 | — | — |
| 2022-06-13 | $116.92 | $393.29 | 30,700 | — | — |
| 2022-06-10 | $118.41 | $398.30 | 37,700 | — | — |
| 2022-06-09 | $119.72 | $402.71 | 20,200 | — | — |
| 2022-06-08 | $122.53 | $412.16 | 24,200 | — | — |
| 2022-06-07 | $124.28 | $418.05 | 24,200 | — | — |
| 2022-06-06 | $122.81 | $413.10 | 19,500 | — | — |
| 2022-06-03 | $121.33 | $408.12 | 18,000 | — | — |
| 2022-06-02 | $123.66 | $415.96 | 16,600 | — | — |
| 2022-06-01 | $122.17 | $410.95 | 26,200 | — | — |
| 2022-05-31 | $123.71 | $416.13 | 53,000 | — | — |
| 2022-05-27 | $121.97 | $410.28 | 19,600 | — | — |
| 2022-05-26 | $120.05 | $403.82 | 16,000 | — | — |
| 2022-05-25 | $119.44 | $401.76 | 22,500 | — | — |
| 2022-05-24 | $118.83 | $399.71 | 27,400 | — | — |
| 2022-05-23 | $117.82 | $396.32 | 37,300 | — | — |
| 2022-05-20 | $115.15 | $387.33 | 84,700 | — | — |
| 2022-05-19 | $113.45 | $381.62 | 66,400 | — | — |
| 2022-05-18 | $116.84 | $389.52 | 63,100 | — | — |
| 2022-05-17 | $119.40 | $398.06 | 33,100 | — | — |
| 2022-05-16 | $115.49 | $385.02 | 32,800 | — | — |
| 2022-05-13 | $116.76 | $389.25 | 26,400 | — | — |
| 2022-05-12 | $118.13 | $393.82 | 25,300 | — | — |
| 2022-05-11 | $117.27 | $390.95 | 30,400 | — | — |
| 2022-05-10 | $118.62 | $395.45 | 24,900 | — | — |
| 2022-05-09 | $120.46 | $401.59 | 44,100 | — | — |
| 2022-05-06 | $118.16 | $393.92 | 26,100 | — | — |
| 2022-05-05 | $119.30 | $397.72 | 31,100 | — | — |
| 2022-05-04 | $121.57 | $405.29 | 24,200 | — | — |
| 2022-05-03 | $118.94 | $396.52 | 26,500 | — | — |
| 2022-05-02 | $118.97 | $396.62 | 39,400 | — | — |
| 2022-04-29 | $117.85 | $392.89 | 42,700 | — | — |
| 2022-04-28 | $119.44 | $398.19 | 32,900 | — | — |
| 2022-04-27 | $117.83 | $392.82 | 41,800 | — | — |
| 2022-04-26 | $117.48 | $391.65 | 85,900 | — | — |
| 2022-04-25 | $120.67 | $402.29 | 54,500 | — | — |
| 2022-04-22 | $122.00 | $406.72 | 47,000 | — | — |
| 2022-04-21 | $123.58 | $411.99 | 27,500 | — | — |
| 2022-04-20 | $124.54 | $415.19 | 22,000 | — | — |
| 2022-04-19 | $123.00 | $410.06 | 27,600 | — | — |
| 2022-04-18 | $119.88 | $399.66 | 35,800 | — | — |
| 2022-04-14 | $119.43 | $398.16 | 27,400 | — | — |
| 2022-04-13 | $120.90 | $403.06 | 29,000 | — | — |
| 2022-04-12 | $119.33 | $397.82 | 35,100 | — | — |
| 2022-04-11 | $120.43 | $401.49 | 41,700 | — | — |
| 2022-04-08 | $120.77 | $402.62 | 26,800 | — | — |
| 2022-04-07 | $123.13 | $410.49 | 35,100 | — | — |
| 2022-04-06 | $124.70 | $415.72 | 38,500 | — | — |
| 2022-04-05 | $126.66 | $422.26 | 37,600 | — | — |
| 2022-04-04 | $129.00 | $430.06 | 39,800 | — | — |
| 2022-04-01 | $131.07 | $436.96 | 33,200 | — | — |
| 2022-03-31 | $131.38 | $437.99 | 35,000 | — | — |
| 2022-03-30 | $131.36 | $437.93 | 33,400 | — | — |
| 2022-03-29 | $135.11 | $450.43 | 36,500 | — | — |
| 2022-03-28 | $134.07 | $446.96 | 24,300 | — | — |
| 2022-03-25 | $134.16 | $447.26 | 24,900 | — | — |
| 2022-03-24 | $131.43 | $438.16 | 21,300 | — | — |
| 2022-03-23 | $129.95 | $433.23 | 28,000 | — | — |
| 2022-03-22 | $133.53 | $445.16 | 16,700 | — | — |
| 2022-03-21 | $132.05 | $440.23 | 22,800 | — | — |
| 2022-03-18 | $134.15 | $447.23 | 80,100 | — | — |
| 2022-03-17 | $135.74 | $452.53 | 22,100 | — | — |
| 2022-03-16 | $137.06 | $456.93 | 22,400 | — | — |
| 2022-03-15 | $134.93 | $449.83 | 41,000 | — | — |
| 2022-03-14 | $135.72 | $452.46 | 45,200 | — | — |
| 2022-03-11 | $136.97 | $456.63 | 26,800 | — | — |
| 2022-03-10 | $134.11 | $447.10 | 31,000 | — | — |
| 2022-03-09 | $132.67 | $442.29 | 25,900 | — | — |
| 2022-03-08 | $131.23 | $437.49 | 36,200 | — | — |
| 2022-03-07 | $129.68 | $432.33 | 35,400 | — | — |
| 2022-03-04 | $132.18 | $440.66 | 42,100 | — | — |
| 2022-03-03 | $135.50 | $451.73 | 25,800 | — | — |
| 2022-03-02 | $135.12 | $450.46 | 29,800 | — | — |
| 2022-03-01 | $128.75 | $429.23 | 57,100 | — | — |
| 2022-02-28 | $134.06 | $446.93 | 41,500 | — | — |
| 2022-02-25 | $133.22 | $444.13 | 29,200 | — | — |
| 2022-02-24 | $129.36 | $431.26 | 29,400 | — | — |
| 2022-02-23 | $130.40 | $434.73 | 32,300 | — | — |
| 2022-02-22 | $131.55 | $438.56 | 25,000 | — | — |
| 2022-02-18 | $132.32 | $441.13 | 22,500 | — | — |
| 2022-02-17 | $131.82 | $439.46 | 42,000 | — | — |
| 2022-02-16 | $133.33 | $441.03 | 20,300 | — | — |
| 2022-02-15 | $133.85 | $442.75 | 32,000 | — | — |
| 2022-02-14 | $131.32 | $434.38 | 32,100 | — | — |
| 2022-02-11 | $132.43 | $438.05 | 30,800 | — | — |
| 2022-02-10 | $131.52 | $435.04 | 31,400 | — | — |
| 2022-02-09 | $132.64 | $438.75 | 24,900 | — | — |
| 2022-02-08 | $136.67 | $452.08 | 25,900 | — | — |
| 2022-02-07 | $132.73 | $439.04 | 18,400 | — | — |
| 2022-02-04 | $133.31 | $440.96 | 32,100 | — | — |
| 2022-02-03 | $131.20 | $433.98 | 475,200 | — | — |
| 2022-02-02 | $133.12 | $440.33 | 29,600 | — | — |
| 2022-02-01 | $135.32 | $447.61 | 27,600 | — | — |
| 2022-01-31 | $135.46 | $448.07 | 41,200 | — | — |
| 2022-01-28 | $133.65 | $442.09 | 22,300 | — | — |
| 2022-01-27 | $131.92 | $436.36 | 24,000 | — | — |
| 2022-01-26 | $136.02 | $449.93 | 44,500 | — | — |
| 2022-01-25 | $136.40 | $451.18 | 26,200 | — | — |
| 2022-01-24 | $136.25 | $450.69 | 36,900 | — | — |
| 2022-01-21 | $131.75 | $435.80 | 56,900 | — | — |
| 2022-01-20 | $133.50 | $441.59 | 21,100 | — | — |
| 2022-01-19 | $136.56 | $451.71 | 19,800 | — | — |
| 2022-01-18 | $139.22 | $460.51 | 21,200 | — | — |
| 2022-01-14 | $142.17 | $470.27 | 21,800 | — | — |
| 2022-01-13 | $140.14 | $463.55 | 13,100 | — | — |
| 2022-01-12 | $139.01 | $459.82 | 27,000 | — | — |
| 2022-01-11 | $141.57 | $468.28 | 15,000 | — | — |
| 2022-01-10 | $142.18 | $470.30 | 17,300 | — | — |
| 2022-01-07 | $143.12 | $473.41 | 17,900 | — | — |
| 2022-01-06 | $144.80 | $478.97 | 28,700 | — | — |
| 2022-01-05 | $140.90 | $466.07 | 24,700 | — | — |
| 2022-01-04 | $141.18 | $466.99 | 28,000 | — | — |
| 2022-01-03 | $138.74 | $458.92 | 22,300 | — | — |