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
- 1986-04-29 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 | $169.31 | $169.31 | 269,200 | — | — |
| 2022-12-29 | $170.90 | $170.90 | 304,800 | — | — |
| 2022-12-28 | $163.82 | $163.82 | 390,300 | — | — |
| 2022-12-27 | $166.56 | $166.56 | 254,600 | — | — |
| 2022-12-23 | $167.54 | $167.54 | 259,900 | — | — |
| 2022-12-22 | $172.26 | $172.26 | 493,000 | — | — |
| 2022-12-21 | $169.25 | $169.25 | 447,100 | — | — |
| 2022-12-20 | $163.98 | $163.98 | 361,600 | — | — |
| 2022-12-19 | $162.42 | $162.42 | 320,100 | — | — |
| 2022-12-16 | $164.84 | $164.84 | 562,800 | — | — |
| 2022-12-15 | $168.25 | $168.25 | 433,200 | — | — |
| 2022-12-14 | $177.42 | $177.42 | 417,400 | — | — |
| 2022-12-13 | $177.99 | $177.99 | 539,100 | — | — |
| 2022-12-12 | $166.88 | $166.88 | 629,100 | — | — |
| 2022-12-09 | $163.32 | $163.32 | 495,900 | — | — |
| 2022-12-08 | $173.87 | $173.87 | 348,600 | — | — |
| 2022-12-07 | $170.33 | $170.33 | 444,300 | — | — |
| 2022-12-06 | $169.13 | $169.13 | 588,800 | — | — |
| 2022-12-05 | $178.61 | $178.61 | 646,200 | — | — |
| 2022-12-02 | $186.05 | $186.05 | 389,500 | — | — |
| 2022-12-01 | $188.17 | $188.17 | 712,900 | — | — |
| 2022-11-30 | $178.84 | $178.84 | 3,135,900 | — | — |
| 2022-11-29 | $167.49 | $167.49 | 676,300 | — | — |
| 2022-11-28 | $171.64 | $171.64 | 806,600 | — | — |
| 2022-11-25 | $171.58 | $171.58 | 262,000 | — | — |
| 2022-11-23 | $172.58 | $172.58 | 631,200 | — | — |
| 2022-11-22 | $171.92 | $171.92 | 678,700 | — | — |
| 2022-11-21 | $174.01 | $174.01 | 425,600 | — | — |
| 2022-11-18 | $175.93 | $175.93 | 591,300 | — | — |
| 2022-11-17 | $174.69 | $174.69 | 836,000 | — | — |
| 2022-11-16 | $190.97 | $190.97 | 647,000 | — | — |
| 2022-11-15 | $210.84 | $210.84 | 499,200 | — | — |
| 2022-11-14 | $200.72 | $200.72 | 428,100 | — | — |
| 2022-11-11 | $199.29 | $199.29 | 1,038,700 | — | — |
| 2022-11-10 | $189.16 | $189.16 | 649,800 | — | — |
| 2022-11-09 | $174.71 | $174.71 | 359,100 | — | — |
| 2022-11-08 | $174.75 | $174.75 | 423,600 | — | — |
| 2022-11-07 | $172.05 | $172.05 | 316,600 | — | — |
| 2022-11-04 | $174.36 | $174.36 | 453,800 | — | — |
| 2022-11-03 | $173.46 | $173.46 | 489,900 | — | — |
| 2022-11-02 | $171.52 | $171.52 | 977,200 | — | — |
| 2022-11-01 | $185.55 | $185.55 | 1,446,900 | — | — |
| 2022-10-31 | $182.49 | $182.49 | 691,000 | — | — |
| 2022-10-28 | $181.99 | $181.99 | 540,200 | — | — |
| 2022-10-27 | $180.71 | $180.71 | 611,700 | — | — |
| 2022-10-26 | $182.20 | $182.20 | 537,100 | — | — |
| 2022-10-25 | $177.12 | $177.12 | 505,600 | — | — |
| 2022-10-24 | $167.94 | $167.94 | 558,800 | — | — |
| 2022-10-21 | $167.03 | $167.03 | 771,900 | — | — |
| 2022-10-20 | $170.95 | $170.95 | 1,417,700 | — | — |
| 2022-10-19 | $179.50 | $179.50 | 1,953,800 | — | — |
| 2022-10-18 | $206.84 | $206.84 | 784,700 | — | — |
| 2022-10-17 | $204.65 | $204.65 | 486,800 | — | — |
| 2022-10-14 | $193.54 | $193.54 | 568,000 | — | — |
| 2022-10-13 | $198.46 | $198.46 | 733,900 | — | — |
| 2022-10-12 | $199.62 | $199.62 | 506,700 | — | — |
| 2022-10-11 | $199.13 | $199.13 | 648,300 | — | — |
| 2022-10-10 | $207.90 | $207.90 | 394,900 | — | — |
| 2022-10-07 | $209.89 | $209.89 | 384,800 | — | — |
| 2022-10-06 | $218.40 | $218.40 | 446,100 | — | — |
| 2022-10-05 | $220.56 | $220.56 | 621,100 | — | — |
| 2022-10-04 | $213.55 | $213.55 | 752,800 | — | — |
| 2022-10-03 | $197.87 | $197.87 | 389,500 | — | — |
| 2022-09-30 | $187.11 | $187.11 | 447,500 | — | — |
| 2022-09-29 | $191.06 | $191.06 | 469,500 | — | — |
| 2022-09-28 | $188.77 | $188.77 | 469,100 | — | — |
| 2022-09-27 | $180.96 | $180.96 | 507,800 | — | — |
| 2022-09-26 | $179.33 | $179.33 | 441,100 | — | — |
| 2022-09-23 | $181.24 | $181.24 | 796,900 | — | — |
| 2022-09-22 | $189.94 | $189.94 | 862,200 | — | — |
| 2022-09-21 | $206.49 | $206.49 | 436,300 | — | — |
| 2022-09-20 | $214.87 | $214.87 | 516,000 | — | — |
| 2022-09-19 | $225.20 | $225.20 | 531,800 | — | — |
| 2022-09-16 | $221.32 | $221.32 | 690,300 | — | — |
| 2022-09-15 | $232.22 | $232.22 | 419,900 | — | — |
| 2022-09-14 | $227.03 | $227.03 | 422,800 | — | — |
| 2022-09-13 | $222.78 | $222.78 | 267,300 | — | — |
| 2022-09-12 | $232.46 | $232.46 | 315,400 | — | — |
| 2022-09-09 | $233.57 | $233.57 | 305,400 | — | — |
| 2022-09-08 | $227.18 | $227.18 | 295,800 | — | — |
| 2022-09-07 | $222.37 | $222.37 | 451,100 | — | — |
| 2022-09-06 | $212.77 | $212.77 | 241,400 | — | — |
| 2022-09-02 | $210.34 | $210.34 | 333,400 | — | — |
| 2022-09-01 | $213.78 | $213.78 | 555,600 | — | — |
| 2022-08-31 | $219.37 | $219.37 | 284,000 | — | — |
| 2022-08-30 | $219.71 | $219.71 | 276,800 | — | — |
| 2022-08-29 | $220.94 | $220.94 | 305,900 | — | — |
| 2022-08-26 | $227.15 | $227.15 | 249,200 | — | — |
| 2022-08-25 | $237.65 | $237.65 | 392,600 | — | — |
| 2022-08-24 | $229.86 | $229.86 | 370,500 | — | — |
| 2022-08-23 | $224.01 | $224.01 | 398,500 | — | — |
| 2022-08-22 | $225.73 | $225.73 | 494,000 | — | — |
| 2022-08-19 | $237.75 | $237.75 | 290,500 | — | — |
| 2022-08-18 | $241.21 | $241.21 | 331,400 | — | — |
| 2022-08-17 | $248.50 | $248.50 | 393,800 | — | — |
| 2022-08-16 | $252.39 | $252.39 | 413,700 | — | — |
| 2022-08-15 | $255.73 | $255.73 | 454,500 | — | — |
| 2022-08-12 | $251.35 | $251.35 | 457,100 | — | — |
| 2022-08-11 | $246.49 | $246.49 | 1,489,900 | — | — |
| 2022-08-10 | $256.21 | $256.21 | 444,300 | — | — |
| 2022-08-09 | $244.85 | $244.85 | 623,900 | — | — |
| 2022-08-08 | $250.46 | $250.46 | 650,200 | — | — |
| 2022-08-05 | $246.27 | $246.27 | 968,300 | — | — |
| 2022-08-04 | $243.30 | $243.30 | 540,500 | — | — |
| 2022-08-03 | $240.40 | $240.40 | 1,130,400 | — | — |
| 2022-08-02 | $237.38 | $237.38 | 1,850,900 | — | — |
| 2022-08-01 | $212.56 | $212.56 | 802,300 | — | — |
| 2022-07-29 | $213.36 | $213.36 | 387,900 | — | — |
| 2022-07-28 | $213.10 | $213.10 | 602,600 | — | — |
| 2022-07-27 | $205.71 | $205.71 | 445,000 | — | — |
| 2022-07-26 | $202.00 | $202.00 | 541,700 | — | — |
| 2022-07-25 | $197.07 | $197.07 | 547,800 | — | — |
| 2022-07-22 | $201.74 | $201.74 | 675,900 | — | — |
| 2022-07-21 | $203.64 | $203.64 | 1,890,900 | — | — |
| 2022-07-20 | $176.70 | $176.70 | 532,500 | — | — |
| 2022-07-19 | $168.07 | $168.07 | 260,000 | — | — |
| 2022-07-18 | $160.42 | $160.42 | 388,700 | — | — |
| 2022-07-15 | $166.78 | $166.78 | 241,300 | — | — |
| 2022-07-14 | $162.75 | $162.75 | 444,300 | — | — |
| 2022-07-13 | $165.67 | $165.67 | 970,900 | — | — |
| 2022-07-12 | $161.94 | $161.94 | 311,300 | — | — |
| 2022-07-11 | $172.62 | $172.62 | 188,600 | — | — |
| 2022-07-08 | $175.50 | $175.50 | 243,700 | — | — |
| 2022-07-07 | $175.80 | $175.80 | 479,300 | — | — |
| 2022-07-06 | $168.45 | $168.45 | 307,400 | — | — |
| 2022-07-05 | $167.68 | $167.68 | 338,300 | — | — |
| 2022-07-01 | $166.52 | $166.52 | 181,600 | — | — |
| 2022-06-30 | $162.40 | $162.40 | 364,500 | — | — |
| 2022-06-29 | $165.85 | $165.85 | 335,800 | — | — |
| 2022-06-28 | $165.43 | $165.43 | 454,300 | — | — |
| 2022-06-27 | $164.87 | $164.87 | 415,800 | — | — |
| 2022-06-24 | $165.88 | $165.88 | 776,900 | — | — |
| 2022-06-23 | $160.33 | $160.33 | 437,600 | — | — |
| 2022-06-22 | $148.71 | $148.71 | 422,500 | — | — |
| 2022-06-21 | $145.85 | $145.85 | 435,600 | — | — |
| 2022-06-17 | $142.75 | $142.75 | 698,100 | — | — |
| 2022-06-16 | $141.02 | $141.02 | 446,500 | — | — |
| 2022-06-15 | $148.01 | $148.01 | 540,400 | — | — |
| 2022-06-14 | $144.13 | $144.13 | 1,341,400 | — | — |
| 2022-06-13 | $140.68 | $140.68 | 468,200 | — | — |
| 2022-06-10 | $149.16 | $149.16 | 570,400 | — | — |
| 2022-06-09 | $159.35 | $159.35 | 589,800 | — | — |
| 2022-06-08 | $167.09 | $167.09 | 190,300 | — | — |
| 2022-06-07 | $169.50 | $169.50 | 265,400 | — | — |
| 2022-06-06 | $165.40 | $165.40 | 224,100 | — | — |
| 2022-06-03 | $165.19 | $165.19 | 366,900 | — | — |
| 2022-06-02 | $172.36 | $172.36 | 466,000 | — | — |
| 2022-06-01 | $166.70 | $166.70 | 593,900 | — | — |
| 2022-05-31 | $164.47 | $164.47 | 520,700 | — | — |
| 2022-05-27 | $170.04 | $170.04 | 518,000 | — | — |
| 2022-05-26 | $159.17 | $159.17 | 428,100 | — | — |
| 2022-05-25 | $154.18 | $154.18 | 492,000 | — | — |
| 2022-05-24 | $151.43 | $151.43 | 255,200 | — | — |
| 2022-05-23 | $153.39 | $153.39 | 231,100 | — | — |
| 2022-05-20 | $154.53 | $154.53 | 247,900 | — | — |
| 2022-05-19 | $154.63 | $154.63 | 346,300 | — | — |
| 2022-05-18 | $150.55 | $150.55 | 297,800 | — | — |
| 2022-05-17 | $154.68 | $154.68 | 282,500 | — | — |
| 2022-05-16 | $149.96 | $149.96 | 331,600 | — | — |
| 2022-05-13 | $150.40 | $150.40 | 423,900 | — | — |
| 2022-05-12 | $144.07 | $144.07 | 456,300 | — | — |
| 2022-05-11 | $141.93 | $141.93 | 387,900 | — | — |
| 2022-05-10 | $147.69 | $147.69 | 616,300 | — | — |
| 2022-05-09 | $145.50 | $145.50 | 633,400 | — | — |
| 2022-05-06 | $156.97 | $156.97 | 665,100 | — | — |
| 2022-05-05 | $158.51 | $158.51 | 611,300 | — | — |
| 2022-05-04 | $167.74 | $167.74 | 584,300 | — | — |
| 2022-05-03 | $161.49 | $161.49 | 778,900 | — | — |
| 2022-05-02 | $158.82 | $158.82 | 558,700 | — | — |
| 2022-04-29 | $157.24 | $157.24 | 974,100 | — | — |
| 2022-04-28 | $153.64 | $153.64 | 932,300 | — | — |
| 2022-04-27 | $157.51 | $157.51 | 2,034,000 | — | — |
| 2022-04-26 | $142.56 | $142.56 | 908,800 | — | — |
| 2022-04-25 | $148.64 | $148.64 | 601,100 | — | — |
| 2022-04-22 | $145.60 | $145.60 | 788,100 | — | — |
| 2022-04-21 | $153.47 | $153.47 | 626,600 | — | — |
| 2022-04-20 | $156.19 | $156.19 | 716,200 | — | — |
| 2022-04-19 | $154.08 | $154.08 | 695,000 | — | — |
| 2022-04-18 | $152.45 | $152.45 | 437,500 | — | — |
| 2022-04-14 | $157.67 | $157.67 | 462,500 | — | — |
| 2022-04-13 | $160.16 | $160.16 | 383,200 | — | — |
| 2022-04-12 | $156.79 | $156.79 | 693,700 | — | — |
| 2022-04-11 | $163.15 | $163.15 | 606,300 | — | — |
| 2022-04-08 | $169.98 | $169.98 | 403,000 | — | — |
| 2022-04-07 | $180.86 | $180.86 | 834,800 | — | — |
| 2022-04-06 | $177.96 | $177.96 | 378,800 | — | — |
| 2022-04-05 | $182.06 | $182.06 | 552,600 | — | — |
| 2022-04-04 | $186.91 | $186.91 | 393,000 | — | — |
| 2022-04-01 | $188.02 | $188.02 | 288,400 | — | — |
| 2022-03-31 | $188.09 | $188.09 | 456,700 | — | — |
| 2022-03-30 | $188.56 | $188.56 | 358,400 | — | — |
| 2022-03-29 | $184.32 | $184.32 | 631,400 | — | — |
| 2022-03-28 | $179.57 | $179.57 | 408,200 | — | — |
| 2022-03-25 | $180.55 | $180.55 | 337,800 | — | — |
| 2022-03-24 | $179.66 | $179.66 | 223,200 | — | — |
| 2022-03-23 | $176.79 | $176.79 | 399,100 | — | — |
| 2022-03-22 | $183.89 | $183.89 | 583,700 | — | — |
| 2022-03-21 | $188.07 | $188.07 | 263,800 | — | — |
| 2022-03-18 | $191.43 | $191.43 | 608,900 | — | — |
| 2022-03-17 | $180.89 | $180.89 | 286,700 | — | — |
| 2022-03-16 | $178.65 | $178.65 | 270,300 | — | — |
| 2022-03-15 | $169.82 | $169.82 | 300,300 | — | — |
| 2022-03-14 | $165.30 | $165.30 | 348,000 | — | — |
| 2022-03-11 | $167.02 | $167.02 | 271,300 | — | — |
| 2022-03-10 | $172.00 | $172.00 | 309,800 | — | — |
| 2022-03-09 | $173.69 | $173.69 | 346,800 | — | — |
| 2022-03-08 | $161.19 | $161.19 | 618,700 | — | — |
| 2022-03-07 | $163.66 | $163.66 | 559,300 | — | — |
| 2022-03-04 | $178.80 | $178.80 | 349,500 | — | — |
| 2022-03-03 | $188.81 | $188.81 | 378,100 | — | — |
| 2022-03-02 | $195.01 | $195.01 | 246,900 | — | — |
| 2022-03-01 | $194.06 | $194.06 | 477,300 | — | — |
| 2022-02-28 | $196.70 | $196.70 | 538,600 | — | — |
| 2022-02-25 | $192.10 | $192.10 | 331,300 | — | — |
| 2022-02-24 | $189.21 | $189.21 | 501,100 | — | — |
| 2022-02-23 | $174.81 | $174.81 | 380,800 | — | — |
| 2022-02-22 | $181.46 | $181.46 | 569,500 | — | — |
| 2022-02-18 | $180.68 | $180.68 | 428,200 | — | — |
| 2022-02-17 | $182.42 | $182.42 | 742,500 | — | — |
| 2022-02-16 | $184.03 | $184.03 | 788,400 | — | — |
| 2022-02-15 | $187.05 | $187.05 | 360,000 | — | — |
| 2022-02-14 | $185.50 | $185.50 | 460,000 | — | — |
| 2022-02-11 | $188.97 | $188.97 | 334,200 | — | — |
| 2022-02-10 | $193.79 | $193.79 | 282,700 | — | — |
| 2022-02-09 | $197.16 | $197.16 | 474,800 | — | — |
| 2022-02-08 | $191.83 | $191.83 | 549,300 | — | — |
| 2022-02-07 | $201.39 | $201.39 | 277,200 | — | — |
| 2022-02-04 | $200.95 | $200.95 | 180,500 | — | — |
| 2022-02-03 | $198.36 | $198.36 | 253,000 | — | — |
| 2022-02-02 | $204.13 | $204.13 | 213,100 | — | — |
| 2022-02-01 | $202.89 | $202.89 | 343,800 | — | — |
| 2022-01-31 | $198.34 | $198.34 | 394,100 | — | — |
| 2022-01-28 | $189.99 | $189.99 | 355,300 | — | — |
| 2022-01-27 | $177.07 | $177.07 | 328,700 | — | — |
| 2022-01-26 | $181.56 | $181.56 | 377,500 | — | — |
| 2022-01-25 | $185.40 | $185.40 | 526,400 | — | — |
| 2022-01-24 | $189.79 | $189.79 | 690,400 | — | — |
| 2022-01-21 | $183.81 | $183.81 | 293,900 | — | — |
| 2022-01-20 | $188.46 | $188.46 | 441,600 | — | — |
| 2022-01-19 | $189.58 | $189.58 | 637,200 | — | — |
| 2022-01-18 | $186.61 | $186.61 | 504,700 | — | — |
| 2022-01-14 | $193.26 | $193.26 | 837,900 | — | — |
| 2022-01-13 | $191.56 | $191.56 | 873,400 | — | — |
| 2022-01-12 | $210.95 | $210.95 | 639,500 | — | — |
| 2022-01-11 | $210.59 | $210.59 | 672,900 | — | — |
| 2022-01-10 | $210.53 | $210.53 | 680,100 | — | — |
| 2022-01-07 | $206.79 | $206.79 | 600,200 | — | — |
| 2022-01-06 | $216.80 | $216.80 | 663,400 | — | — |
| 2022-01-05 | $216.03 | $216.03 | 619,700 | — | — |
| 2022-01-04 | $229.33 | $229.33 | 708,300 | — | — |
| 2022-01-03 | $257.96 | $257.96 | 536,100 | — | — |