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 | $136.58 | $230.16 | 168,700 | — | — |
| 2022-12-29 | $137.41 | $231.56 | 249,400 | — | — |
| 2022-12-28 | $134.13 | $226.04 | 236,900 | — | — |
| 2022-12-27 | $136.16 | $229.46 | 137,600 | — | — |
| 2022-12-23 | $137.14 | $231.11 | 149,400 | — | — |
| 2022-12-22 | $137.00 | $230.87 | 211,600 | — | — |
| 2022-12-21 | $137.46 | $231.65 | 238,600 | — | — |
| 2022-12-20 | $138.83 | $233.96 | 178,300 | — | — |
| 2022-12-19 | $139.61 | $235.27 | 191,500 | — | — |
| 2022-12-16 | $140.43 | $236.65 | 170,200 | — | — |
| 2022-12-15 | $141.66 | $238.72 | 151,300 | — | — |
| 2022-12-14 | $144.65 | $243.76 | 170,400 | — | — |
| 2022-12-13 | $144.50 | $243.51 | 167,100 | — | — |
| 2022-12-12 | $144.12 | $242.87 | 130,800 | — | — |
| 2022-12-09 | $143.34 | $241.56 | 127,900 | — | — |
| 2022-12-08 | $142.28 | $239.77 | 141,000 | — | — |
| 2022-12-07 | $141.86 | $239.06 | 208,200 | — | — |
| 2022-12-06 | $141.09 | $237.76 | 242,600 | — | — |
| 2022-12-05 | $143.19 | $241.30 | 223,400 | — | — |
| 2022-12-02 | $146.53 | $246.93 | 164,900 | — | — |
| 2022-12-01 | $147.66 | $248.84 | 199,500 | — | — |
| 2022-11-30 | $147.69 | $248.89 | 171,400 | — | — |
| 2022-11-29 | $145.40 | $245.03 | 170,200 | — | — |
| 2022-11-28 | $146.51 | $246.90 | 140,700 | — | — |
| 2022-11-25 | $148.27 | $249.86 | 95,600 | — | — |
| 2022-11-23 | $146.71 | $247.24 | 198,900 | — | — |
| 2022-11-22 | $145.33 | $244.91 | 179,900 | — | — |
| 2022-11-21 | $142.16 | $239.57 | 161,000 | — | — |
| 2022-11-18 | $143.19 | $241.30 | 130,300 | — | — |
| 2022-11-17 | $142.93 | $240.87 | 129,800 | — | — |
| 2022-11-16 | $142.12 | $239.50 | 122,200 | — | — |
| 2022-11-15 | $143.75 | $242.25 | 183,400 | — | — |
| 2022-11-14 | $142.12 | $239.50 | 191,500 | — | — |
| 2022-11-11 | $143.26 | $241.42 | 144,300 | — | — |
| 2022-11-10 | $140.52 | $236.80 | 211,300 | — | — |
| 2022-11-09 | $134.53 | $226.71 | 194,900 | — | — |
| 2022-11-08 | $137.50 | $231.71 | 183,800 | — | — |
| 2022-11-07 | $137.26 | $231.31 | 216,500 | — | — |
| 2022-11-04 | $137.35 | $231.46 | 210,000 | — | — |
| 2022-11-03 | $135.25 | $227.92 | 212,200 | — | — |
| 2022-11-02 | $135.39 | $228.16 | 215,900 | — | — |
| 2022-11-01 | $135.16 | $227.77 | 251,000 | — | — |
| 2022-10-31 | $138.81 | $233.92 | 216,800 | — | — |
| 2022-10-28 | $139.52 | $235.12 | 207,800 | — | — |
| 2022-10-27 | $136.47 | $229.98 | 194,400 | — | — |
| 2022-10-26 | $137.93 | $232.44 | 185,600 | — | — |
| 2022-10-25 | $137.07 | $230.99 | 193,100 | — | — |
| 2022-10-24 | $134.74 | $227.06 | 188,300 | — | — |
| 2022-10-21 | $133.76 | $225.41 | 313,600 | — | — |
| 2022-10-20 | $133.24 | $224.54 | 172,000 | — | — |
| 2022-10-19 | $132.97 | $224.08 | 176,100 | — | — |
| 2022-10-18 | $134.26 | $226.25 | 350,600 | — | — |
| 2022-10-17 | $136.16 | $229.46 | 206,500 | — | — |
| 2022-10-14 | $134.11 | $226.00 | 303,500 | — | — |
| 2022-10-13 | $136.38 | $229.83 | 294,000 | — | — |
| 2022-10-12 | $135.00 | $227.50 | 214,900 | — | — |
| 2022-10-11 | $135.06 | $227.60 | 282,400 | — | — |
| 2022-10-10 | $134.86 | $227.27 | 294,200 | — | — |
| 2022-10-07 | $135.85 | $228.93 | 292,300 | — | — |
| 2022-10-06 | $136.17 | $229.47 | 246,200 | — | — |
| 2022-10-05 | $138.09 | $232.71 | 193,100 | — | — |
| 2022-10-04 | $139.85 | $235.67 | 325,400 | — | — |
| 2022-10-03 | $135.59 | $228.50 | 368,800 | — | — |
| 2022-09-30 | $130.29 | $219.56 | 424,900 | — | — |
| 2022-09-29 | $133.76 | $225.41 | 421,100 | — | — |
| 2022-09-28 | $136.89 | $227.72 | 213,000 | — | — |
| 2022-09-27 | $135.74 | $225.80 | 303,400 | — | — |
| 2022-09-26 | $135.62 | $225.60 | 265,800 | — | — |
| 2022-09-23 | $137.28 | $228.37 | 475,700 | — | — |
| 2022-09-22 | $139.05 | $231.31 | 388,300 | — | — |
| 2022-09-21 | $137.58 | $228.87 | 238,100 | — | — |
| 2022-09-20 | $140.73 | $234.11 | 276,900 | — | — |
| 2022-09-19 | $141.45 | $235.30 | 238,500 | — | — |
| 2022-09-16 | $140.74 | $234.12 | 212,500 | — | — |
| 2022-09-15 | $140.45 | $233.64 | 239,900 | — | — |
| 2022-09-14 | $141.47 | $235.34 | 199,500 | — | — |
| 2022-09-13 | $140.23 | $233.27 | 265,700 | — | — |
| 2022-09-12 | $145.04 | $241.27 | 228,600 | — | — |
| 2022-09-09 | $145.59 | $242.19 | 159,300 | — | — |
| 2022-09-08 | $144.13 | $239.76 | 264,500 | — | — |
| 2022-09-07 | $143.34 | $238.45 | 311,200 | — | — |
| 2022-09-06 | $143.94 | $239.44 | 232,300 | — | — |
| 2022-09-02 | $145.56 | $242.14 | 189,700 | — | — |
| 2022-09-01 | $146.80 | $244.20 | 268,600 | — | — |
| 2022-08-31 | $149.37 | $248.48 | 293,400 | — | — |
| 2022-08-30 | $150.17 | $249.81 | 290,800 | — | — |
| 2022-08-29 | $151.77 | $252.47 | 173,800 | — | — |
| 2022-08-26 | $151.77 | $252.47 | 207,300 | — | — |
| 2022-08-25 | $156.00 | $259.51 | 112,900 | — | — |
| 2022-08-24 | $154.50 | $257.01 | 220,600 | — | — |
| 2022-08-23 | $153.48 | $255.31 | 185,600 | — | — |
| 2022-08-22 | $154.32 | $256.71 | 206,000 | — | — |
| 2022-08-19 | $156.46 | $260.27 | 184,200 | — | — |
| 2022-08-18 | $159.13 | $264.71 | 163,400 | — | — |
| 2022-08-17 | $160.77 | $267.44 | 148,100 | — | — |
| 2022-08-16 | $159.42 | $265.20 | 191,500 | — | — |
| 2022-08-15 | $160.46 | $266.93 | 142,200 | — | — |
| 2022-08-12 | $161.31 | $268.34 | 203,700 | — | — |
| 2022-08-11 | $158.60 | $263.83 | 124,600 | — | — |
| 2022-08-10 | $157.89 | $262.65 | 243,100 | — | — |
| 2022-08-09 | $152.94 | $254.42 | 289,200 | — | — |
| 2022-08-08 | $156.20 | $259.84 | 259,900 | — | — |
| 2022-08-05 | $157.31 | $261.69 | 233,100 | — | — |
| 2022-08-04 | $156.66 | $260.60 | 398,500 | — | — |
| 2022-08-03 | $163.13 | $271.37 | 190,900 | — | — |
| 2022-08-02 | $163.66 | $272.25 | 215,900 | — | — |
| 2022-08-01 | $166.77 | $277.42 | 248,600 | — | — |
| 2022-07-29 | $162.59 | $270.47 | 293,700 | — | — |
| 2022-07-28 | $159.51 | $265.35 | 176,700 | — | — |
| 2022-07-27 | $160.05 | $266.24 | 129,300 | — | — |
| 2022-07-26 | $158.06 | $262.93 | 154,500 | — | — |
| 2022-07-25 | $159.42 | $265.20 | 111,700 | — | — |
| 2022-07-22 | $160.30 | $266.66 | 133,400 | — | — |
| 2022-07-21 | $159.18 | $264.80 | 199,200 | — | — |
| 2022-07-20 | $157.90 | $262.67 | 255,100 | — | — |
| 2022-07-19 | $160.42 | $266.86 | 321,300 | — | — |
| 2022-07-18 | $156.75 | $260.75 | 228,000 | — | — |
| 2022-07-15 | $156.70 | $260.67 | 204,300 | — | — |
| 2022-07-14 | $153.14 | $254.75 | 248,600 | — | — |
| 2022-07-13 | $155.44 | $258.58 | 120,400 | — | — |
| 2022-07-12 | $155.43 | $258.56 | 179,400 | — | — |
| 2022-07-11 | $155.17 | $258.13 | 159,700 | — | — |
| 2022-07-08 | $156.76 | $260.77 | 159,100 | — | — |
| 2022-07-07 | $157.15 | $261.42 | 241,700 | — | — |
| 2022-07-06 | $152.83 | $254.23 | 223,500 | — | — |
| 2022-07-05 | $154.67 | $257.29 | 208,500 | — | — |
| 2022-07-01 | $155.47 | $258.63 | 178,300 | — | — |
| 2022-06-30 | $154.17 | $256.46 | 147,300 | — | — |
| 2022-06-29 | $155.67 | $258.96 | 108,300 | — | — |
| 2022-06-28 | $157.11 | $261.35 | 225,700 | — | — |
| 2022-06-27 | $156.53 | $260.39 | 208,000 | — | — |
| 2022-06-24 | $159.08 | $264.63 | 178,800 | — | — |
| 2022-06-23 | $157.52 | $262.04 | 176,300 | — | — |
| 2022-06-22 | $159.14 | $264.73 | 166,700 | — | — |
| 2022-06-21 | $159.09 | $264.65 | 319,700 | — | — |
| 2022-06-17 | $153.95 | $256.10 | 397,900 | — | — |
| 2022-06-16 | $154.46 | $256.95 | 461,500 | — | — |
| 2022-06-15 | $156.75 | $260.75 | 211,000 | — | — |
| 2022-06-14 | $155.16 | $258.11 | 265,900 | — | — |
| 2022-06-13 | $155.50 | $258.68 | 339,400 | — | — |
| 2022-06-10 | $161.30 | $268.32 | 241,400 | — | — |
| 2022-06-09 | $164.51 | $273.66 | 126,900 | — | — |
| 2022-06-08 | $165.35 | $275.06 | 179,600 | — | — |
| 2022-06-07 | $166.25 | $276.56 | 192,000 | — | — |
| 2022-06-06 | $165.58 | $275.44 | 157,600 | — | — |
| 2022-06-03 | $164.81 | $274.16 | 261,800 | — | — |
| 2022-06-02 | $170.24 | $283.20 | 148,300 | — | — |
| 2022-06-01 | $168.70 | $280.63 | 194,100 | — | — |
| 2022-05-31 | $166.37 | $276.76 | 253,400 | — | — |
| 2022-05-27 | $166.83 | $277.52 | 229,400 | — | — |
| 2022-05-26 | $165.53 | $275.36 | 233,300 | — | — |
| 2022-05-25 | $161.03 | $267.87 | 256,000 | — | — |
| 2022-05-24 | $160.60 | $267.16 | 221,600 | — | — |
| 2022-05-23 | $161.35 | $268.41 | 250,000 | — | — |
| 2022-05-20 | $158.66 | $263.93 | 422,600 | — | — |
| 2022-05-19 | $155.89 | $259.32 | 492,700 | — | — |
| 2022-05-18 | $155.48 | $258.64 | 341,900 | — | — |
| 2022-05-17 | $159.98 | $266.13 | 273,500 | — | — |
| 2022-05-16 | $159.21 | $264.85 | 201,500 | — | — |
| 2022-05-13 | $161.33 | $268.37 | 246,200 | — | — |
| 2022-05-12 | $158.54 | $263.73 | 517,100 | — | — |
| 2022-05-11 | $157.06 | $261.27 | 464,200 | — | — |
| 2022-05-10 | $166.45 | $276.89 | 317,400 | — | — |
| 2022-05-09 | $168.47 | $280.25 | 366,300 | — | — |
| 2022-05-06 | $173.30 | $288.29 | 293,400 | — | — |
| 2022-05-05 | $169.93 | $282.68 | 331,700 | — | — |
| 2022-05-04 | $174.85 | $290.86 | 204,700 | — | — |
| 2022-05-03 | $172.06 | $286.22 | 163,600 | — | — |
| 2022-05-02 | $170.69 | $283.94 | 178,500 | — | — |
| 2022-04-29 | $171.00 | $284.46 | 139,200 | — | — |
| 2022-04-28 | $172.97 | $287.74 | 298,200 | — | — |
| 2022-04-27 | $168.04 | $279.54 | 204,300 | — | — |
| 2022-04-26 | $166.82 | $277.51 | 293,200 | — | — |
| 2022-04-25 | $172.16 | $286.39 | 185,800 | — | — |
| 2022-04-22 | $169.53 | $282.01 | 185,600 | — | — |
| 2022-04-21 | $173.67 | $288.90 | 189,500 | — | — |
| 2022-04-20 | $175.45 | $291.86 | 253,600 | — | — |
| 2022-04-19 | $171.45 | $285.21 | 195,400 | — | — |
| 2022-04-18 | $170.27 | $283.25 | 281,400 | — | — |
| 2022-04-14 | $167.26 | $278.24 | 196,300 | — | — |
| 2022-04-13 | $168.44 | $280.20 | 264,400 | — | — |
| 2022-04-12 | $165.73 | $275.69 | 452,300 | — | — |
| 2022-04-11 | $169.64 | $282.20 | 313,400 | — | — |
| 2022-04-08 | $170.78 | $284.09 | 366,400 | — | — |
| 2022-04-07 | $174.49 | $290.27 | 257,500 | — | — |
| 2022-04-06 | $176.52 | $293.64 | 227,800 | — | — |
| 2022-04-05 | $177.66 | $295.54 | 242,400 | — | — |
| 2022-04-04 | $182.58 | $303.72 | 261,100 | — | — |
| 2022-04-01 | $180.37 | $300.05 | 148,500 | — | — |
| 2022-03-31 | $180.25 | $299.85 | 230,300 | — | — |
| 2022-03-30 | $180.62 | $300.46 | 179,500 | — | — |
| 2022-03-29 | $184.81 | $303.77 | 393,600 | — | — |
| 2022-03-28 | $177.85 | $292.33 | 240,100 | — | — |
| 2022-03-25 | $178.43 | $293.28 | 231,900 | — | — |
| 2022-03-24 | $180.27 | $296.31 | 299,900 | — | — |
| 2022-03-23 | $175.78 | $288.93 | 419,500 | — | — |
| 2022-03-22 | $172.82 | $284.06 | 229,100 | — | — |
| 2022-03-21 | $171.80 | $282.38 | 233,400 | — | — |
| 2022-03-18 | $171.70 | $282.22 | 179,000 | — | — |
| 2022-03-17 | $171.74 | $282.28 | 300,300 | — | — |
| 2022-03-16 | $171.89 | $282.53 | 384,300 | — | — |
| 2022-03-15 | $165.93 | $272.74 | 388,200 | — | — |
| 2022-03-14 | $161.09 | $264.78 | 389,500 | — | — |
| 2022-03-11 | $158.27 | $260.14 | 355,800 | — | — |
| 2022-03-10 | $164.43 | $270.27 | 392,700 | — | — |
| 2022-03-09 | $164.05 | $269.65 | 438,800 | — | — |
| 2022-03-08 | $156.34 | $256.97 | 739,600 | — | — |
| 2022-03-07 | $160.17 | $263.27 | 569,800 | — | — |
| 2022-03-04 | $170.75 | $280.66 | 335,200 | — | — |
| 2022-03-03 | $176.09 | $289.43 | 289,500 | — | — |
| 2022-03-02 | $179.15 | $294.46 | 342,100 | — | — |
| 2022-03-01 | $181.71 | $298.67 | 305,600 | — | — |
| 2022-02-28 | $182.95 | $300.71 | 322,000 | — | — |
| 2022-02-25 | $185.38 | $304.70 | 228,200 | — | — |
| 2022-02-24 | $182.23 | $299.53 | 363,100 | — | — |
| 2022-02-23 | $183.84 | $302.17 | 242,200 | — | — |
| 2022-02-22 | $185.64 | $305.13 | 202,300 | — | — |
| 2022-02-18 | $188.97 | $310.61 | 183,000 | — | — |
| 2022-02-17 | $186.54 | $306.61 | 192,200 | — | — |
| 2022-02-16 | $190.30 | $312.79 | 207,000 | — | — |
| 2022-02-15 | $189.40 | $311.31 | 227,300 | — | — |
| 2022-02-14 | $188.97 | $310.61 | 259,600 | — | — |
| 2022-02-11 | $192.71 | $316.75 | 230,000 | — | — |
| 2022-02-10 | $194.41 | $319.55 | 420,900 | — | — |
| 2022-02-09 | $201.37 | $330.99 | 342,500 | — | — |
| 2022-02-08 | $200.32 | $329.26 | 288,500 | — | — |
| 2022-02-07 | $197.24 | $324.20 | 178,000 | — | — |
| 2022-02-04 | $196.88 | $323.61 | 267,500 | — | — |
| 2022-02-03 | $199.53 | $327.96 | 299,100 | — | — |
| 2022-02-02 | $199.66 | $328.18 | 243,600 | — | — |
| 2022-02-01 | $196.43 | $322.87 | 333,800 | — | — |
| 2022-01-31 | $198.45 | $326.19 | 418,800 | — | — |
| 2022-01-28 | $193.13 | $317.44 | 274,700 | — | — |
| 2022-01-27 | $189.96 | $312.23 | 336,900 | — | — |
| 2022-01-26 | $194.17 | $319.15 | 537,200 | — | — |
| 2022-01-25 | $197.01 | $323.82 | 433,100 | — | — |
| 2022-01-24 | $197.70 | $324.95 | 546,500 | — | — |
| 2022-01-21 | $199.77 | $328.36 | 363,700 | — | — |
| 2022-01-20 | $201.47 | $331.15 | 283,000 | — | — |
| 2022-01-19 | $202.42 | $332.71 | 562,200 | — | — |
| 2022-01-18 | $207.47 | $341.01 | 379,600 | — | — |
| 2022-01-14 | $210.69 | $346.31 | 267,700 | — | — |
| 2022-01-13 | $211.37 | $347.42 | 547,000 | — | — |
| 2022-01-12 | $206.61 | $339.60 | 511,400 | — | — |
| 2022-01-11 | $201.90 | $331.86 | 255,500 | — | — |
| 2022-01-10 | $200.35 | $329.31 | 380,000 | — | — |
| 2022-01-07 | $200.44 | $329.46 | 371,000 | — | — |
| 2022-01-06 | $199.75 | $328.32 | 422,800 | — | — |
| 2022-01-05 | $196.95 | $323.72 | 555,700 | — | — |
| 2022-01-04 | $199.19 | $327.40 | 1,057,300 | — | — |
| 2022-01-03 | $186.29 | $306.20 | 352,900 | — | — |