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 | $260.47 | $393.18 | 308,700 | — | — |
| 2022-12-29 | $259.04 | $391.02 | 235,800 | — | — |
| 2022-12-28 | $260.23 | $392.81 | 244,800 | — | — |
| 2022-12-27 | $275.60 | $416.01 | 184,500 | — | — |
| 2022-12-23 | $278.77 | $420.80 | 220,500 | — | — |
| 2022-12-22 | $273.33 | $412.59 | 234,000 | — | — |
| 2022-12-21 | $288.89 | $436.08 | 207,900 | — | — |
| 2022-12-20 | $280.46 | $423.36 | 505,800 | — | — |
| 2022-12-19 | $274.99 | $415.09 | 513,000 | — | — |
| 2022-12-16 | $279.67 | $422.15 | 1,036,800 | — | — |
| 2022-12-15 | $294.15 | $444.02 | 582,300 | — | — |
| 2022-12-14 | $288.01 | $434.75 | 493,200 | — | — |
| 2022-12-13 | $285.91 | $431.58 | 422,100 | — | — |
| 2022-12-12 | $279.62 | $422.09 | 337,500 | — | — |
| 2022-12-09 | $264.45 | $399.19 | 221,400 | — | — |
| 2022-12-08 | $268.07 | $404.66 | 211,500 | — | — |
| 2022-12-07 | $270.87 | $408.87 | 299,700 | — | — |
| 2022-12-06 | $274.75 | $414.23 | 256,500 | — | — |
| 2022-12-05 | $282.00 | $425.16 | 234,900 | — | — |
| 2022-12-02 | $288.96 | $435.65 | 198,900 | — | — |
| 2022-12-01 | $284.26 | $428.56 | 343,800 | — | — |
| 2022-11-30 | $288.06 | $434.30 | 1,870,200 | — | — |
| 2022-11-29 | $278.49 | $419.87 | 398,700 | — | — |
| 2022-11-28 | $278.25 | $419.50 | 417,600 | — | — |
| 2022-11-25 | $289.25 | $436.09 | 214,200 | — | — |
| 2022-11-23 | $286.31 | $431.66 | 291,600 | — | — |
| 2022-11-22 | $292.98 | $441.71 | 342,900 | — | — |
| 2022-11-21 | $280.82 | $423.38 | 460,800 | — | — |
| 2022-11-18 | $300.43 | $452.95 | 279,000 | — | — |
| 2022-11-17 | $294.06 | $443.35 | 238,500 | — | — |
| 2022-11-16 | $291.78 | $439.91 | 248,400 | — | — |
| 2022-11-15 | $299.99 | $452.28 | 245,700 | — | — |
| 2022-11-14 | $293.32 | $442.22 | 300,600 | — | — |
| 2022-11-11 | $297.33 | $448.28 | 321,300 | — | — |
| 2022-11-10 | $298.43 | $449.93 | 348,300 | — | — |
| 2022-11-09 | $290.18 | $437.50 | 306,900 | — | — |
| 2022-11-08 | $299.18 | $451.06 | 436,500 | — | — |
| 2022-11-07 | $301.67 | $454.82 | 468,000 | — | — |
| 2022-11-04 | $285.11 | $429.85 | 416,700 | — | — |
| 2022-11-03 | $266.14 | $401.25 | 392,400 | — | — |
| 2022-11-02 | $258.78 | $390.16 | 301,500 | — | — |
| 2022-11-01 | $260.25 | $392.37 | 292,500 | — | — |
| 2022-10-31 | $255.99 | $385.94 | 407,700 | — | — |
| 2022-10-28 | $257.68 | $388.50 | 411,300 | — | — |
| 2022-10-27 | $247.67 | $373.40 | 342,000 | — | — |
| 2022-10-26 | $239.08 | $360.45 | 192,600 | — | — |
| 2022-10-25 | $229.66 | $346.25 | 244,800 | — | — |
| 2022-10-24 | $241.15 | $363.58 | 213,300 | — | — |
| 2022-10-21 | $237.55 | $358.15 | 210,600 | — | — |
| 2022-10-20 | $227.78 | $343.42 | 263,700 | — | — |
| 2022-10-19 | $232.54 | $350.59 | 160,200 | — | — |
| 2022-10-18 | $227.78 | $343.42 | 244,800 | — | — |
| 2022-10-17 | $227.29 | $342.68 | 334,800 | — | — |
| 2022-10-14 | $222.75 | $335.83 | 209,700 | — | — |
| 2022-10-13 | $233.11 | $351.45 | 304,200 | — | — |
| 2022-10-12 | $228.37 | $344.31 | 170,100 | — | — |
| 2022-10-11 | $228.53 | $344.54 | 400,500 | — | — |
| 2022-10-10 | $222.38 | $335.27 | 259,200 | — | — |
| 2022-10-07 | $220.15 | $331.92 | 488,700 | — | — |
| 2022-10-06 | $224.95 | $339.15 | 369,000 | — | — |
| 2022-10-05 | $223.72 | $337.30 | 506,700 | — | — |
| 2022-10-04 | $218.89 | $330.01 | 435,600 | — | — |
| 2022-10-03 | $207.33 | $312.59 | 339,300 | — | — |
| 2022-09-30 | $197.47 | $297.72 | 237,600 | — | — |
| 2022-09-29 | $197.52 | $297.80 | 204,300 | — | — |
| 2022-09-28 | $196.28 | $295.92 | 190,800 | — | — |
| 2022-09-27 | $187.32 | $282.41 | 192,600 | — | — |
| 2022-09-26 | $180.76 | $272.53 | 314,100 | — | — |
| 2022-09-23 | $182.24 | $274.76 | 395,100 | — | — |
| 2022-09-22 | $197.74 | $298.13 | 184,500 | — | — |
| 2022-09-21 | $197.09 | $297.14 | 185,400 | — | — |
| 2022-09-20 | $202.06 | $304.63 | 229,500 | — | — |
| 2022-09-19 | $201.82 | $304.28 | 347,400 | — | — |
| 2022-09-16 | $197.01 | $297.03 | 497,700 | — | — |
| 2022-09-15 | $196.35 | $296.03 | 360,900 | — | — |
| 2022-09-14 | $206.48 | $311.30 | 502,200 | — | — |
| 2022-09-13 | $194.59 | $293.38 | 337,500 | — | — |
| 2022-09-12 | $203.02 | $306.08 | 296,100 | — | — |
| 2022-09-09 | $202.53 | $305.35 | 205,200 | — | — |
| 2022-09-08 | $200.82 | $302.77 | 253,800 | — | — |
| 2022-09-07 | $203.83 | $307.31 | 291,600 | — | — |
| 2022-09-06 | $206.58 | $310.95 | 319,500 | — | — |
| 2022-09-02 | $209.78 | $315.77 | 360,900 | — | — |
| 2022-09-01 | $198.86 | $299.33 | 384,300 | — | — |
| 2022-08-31 | $204.50 | $307.81 | 4,065,300 | — | — |
| 2022-08-30 | $190.76 | $287.13 | 420,300 | — | — |
| 2022-08-29 | $205.81 | $309.79 | 448,200 | — | — |
| 2022-08-26 | $203.81 | $306.78 | 287,100 | — | — |
| 2022-08-25 | $198.50 | $298.79 | 297,000 | — | — |
| 2022-08-24 | $201.59 | $303.44 | 249,300 | — | — |
| 2022-08-23 | $196.92 | $296.42 | 261,000 | — | — |
| 2022-08-22 | $193.28 | $290.93 | 203,400 | — | — |
| 2022-08-19 | $191.18 | $287.78 | 225,900 | — | — |
| 2022-08-18 | $198.94 | $299.45 | 286,200 | — | — |
| 2022-08-17 | $191.67 | $288.50 | 180,000 | — | — |
| 2022-08-16 | $184.32 | $277.44 | 227,700 | — | — |
| 2022-08-15 | $187.48 | $282.20 | 279,900 | — | — |
| 2022-08-12 | $186.27 | $280.38 | 430,200 | — | — |
| 2022-08-11 | $193.84 | $291.78 | 172,800 | — | — |
| 2022-08-10 | $192.25 | $289.38 | 122,400 | — | — |
| 2022-08-09 | $190.11 | $286.16 | 131,400 | — | — |
| 2022-08-08 | $190.10 | $286.15 | 315,000 | — | — |
| 2022-08-05 | $184.09 | $277.10 | 264,600 | — | — |
| 2022-08-04 | $182.39 | $274.55 | 413,100 | — | — |
| 2022-08-03 | $196.60 | $295.93 | 197,100 | — | — |
| 2022-08-02 | $202.47 | $304.77 | 203,400 | — | — |
| 2022-08-01 | $202.44 | $304.72 | 272,700 | — | — |
| 2022-07-29 | $203.76 | $306.71 | 349,200 | — | — |
| 2022-07-28 | $203.39 | $306.15 | 242,100 | — | — |
| 2022-07-27 | $203.21 | $305.88 | 250,200 | — | — |
| 2022-07-26 | $197.04 | $296.59 | 250,200 | — | — |
| 2022-07-25 | $196.66 | $296.02 | 248,400 | — | — |
| 2022-07-22 | $191.11 | $287.67 | 169,200 | — | — |
| 2022-07-21 | $194.93 | $293.41 | 300,600 | — | — |
| 2022-07-20 | $201.33 | $303.04 | 427,500 | — | — |
| 2022-07-19 | $192.80 | $290.21 | 214,200 | — | — |
| 2022-07-18 | $188.06 | $283.08 | 244,800 | — | — |
| 2022-07-15 | $185.19 | $278.75 | 242,100 | — | — |
| 2022-07-14 | $183.33 | $275.96 | 297,000 | — | — |
| 2022-07-13 | $177.71 | $267.49 | 232,200 | — | — |
| 2022-07-12 | $172.05 | $258.98 | 315,900 | — | — |
| 2022-07-11 | $171.89 | $258.73 | 148,500 | — | — |
| 2022-07-08 | $171.37 | $257.96 | 133,200 | — | — |
| 2022-07-07 | $170.25 | $256.26 | 265,500 | — | — |
| 2022-07-06 | $160.61 | $241.76 | 347,400 | — | — |
| 2022-07-05 | $163.15 | $245.58 | 357,300 | — | — |
| 2022-07-01 | $169.66 | $255.38 | 205,200 | — | — |
| 2022-06-30 | $165.34 | $248.87 | 207,900 | — | — |
| 2022-06-29 | $167.31 | $251.84 | 208,800 | — | — |
| 2022-06-28 | $181.42 | $273.07 | 313,200 | — | — |
| 2022-06-27 | $170.96 | $257.33 | 175,500 | — | — |
| 2022-06-24 | $168.88 | $254.21 | 529,200 | — | — |
| 2022-06-23 | $162.01 | $243.87 | 356,400 | — | — |
| 2022-06-22 | $161.89 | $243.68 | 243,900 | — | — |
| 2022-06-21 | $171.40 | $257.99 | 291,600 | — | — |
| 2022-06-17 | $161.80 | $243.54 | 587,700 | — | — |
| 2022-06-16 | $172.45 | $259.58 | 310,500 | — | — |
| 2022-06-15 | $180.44 | $271.61 | 193,500 | — | — |
| 2022-06-14 | $181.81 | $273.67 | 268,200 | — | — |
| 2022-06-13 | $178.17 | $268.18 | 333,000 | — | — |
| 2022-06-10 | $190.32 | $286.48 | 285,300 | — | — |
| 2022-06-09 | $191.05 | $287.58 | 198,900 | — | — |
| 2022-06-08 | $191.10 | $287.64 | 252,000 | — | — |
| 2022-06-07 | $194.03 | $292.05 | 311,400 | — | — |
| 2022-06-06 | $186.86 | $277.43 | 198,900 | — | — |
| 2022-06-03 | $186.43 | $276.78 | 215,100 | — | — |
| 2022-06-02 | $181.41 | $269.33 | 261,000 | — | — |
| 2022-06-01 | $177.54 | $263.58 | 223,200 | — | — |
| 2022-05-31 | $174.00 | $258.33 | 416,700 | — | — |
| 2022-05-27 | $174.89 | $259.65 | 207,000 | — | — |
| 2022-05-26 | $169.66 | $251.89 | 176,400 | — | — |
| 2022-05-25 | $165.20 | $245.27 | 199,800 | — | — |
| 2022-05-24 | $158.52 | $235.34 | 153,900 | — | — |
| 2022-05-23 | $156.28 | $232.02 | 148,500 | — | — |
| 2022-05-20 | $152.48 | $226.38 | 123,300 | — | — |
| 2022-05-19 | $150.72 | $223.77 | 240,300 | — | — |
| 2022-05-18 | $150.47 | $223.40 | 211,500 | — | — |
| 2022-05-17 | $155.43 | $230.77 | 176,400 | — | — |
| 2022-05-16 | $152.15 | $225.88 | 163,800 | — | — |
| 2022-05-13 | $150.21 | $223.02 | 178,200 | — | — |
| 2022-05-12 | $143.97 | $213.74 | 294,300 | — | — |
| 2022-05-11 | $141.74 | $210.44 | 207,900 | — | — |
| 2022-05-10 | $146.21 | $217.07 | 240,300 | — | — |
| 2022-05-09 | $144.11 | $213.95 | 255,600 | — | — |
| 2022-05-06 | $158.20 | $234.88 | 198,900 | — | — |
| 2022-05-05 | $156.02 | $231.63 | 214,200 | — | — |
| 2022-05-04 | $158.32 | $235.05 | 290,700 | — | — |
| 2022-05-03 | $153.35 | $227.67 | 204,300 | — | — |
| 2022-05-02 | $150.84 | $223.94 | 212,400 | — | — |
| 2022-04-29 | $151.84 | $225.44 | 187,200 | — | — |
| 2022-04-28 | $152.89 | $226.98 | 145,800 | — | — |
| 2022-04-27 | $148.07 | $219.83 | 144,000 | — | — |
| 2022-04-26 | $148.24 | $220.08 | 166,500 | — | — |
| 2022-04-25 | $152.40 | $226.25 | 268,200 | — | — |
| 2022-04-22 | $153.15 | $227.37 | 233,100 | — | — |
| 2022-04-21 | $159.20 | $236.35 | 136,800 | — | — |
| 2022-04-20 | $167.37 | $248.48 | 189,000 | — | — |
| 2022-04-19 | $164.28 | $243.89 | 172,800 | — | — |
| 2022-04-18 | $165.42 | $245.60 | 246,600 | — | — |
| 2022-04-14 | $162.47 | $241.21 | 201,600 | — | — |
| 2022-04-13 | $162.06 | $240.60 | 186,300 | — | — |
| 2022-04-12 | $156.29 | $232.03 | 252,900 | — | — |
| 2022-04-11 | $154.54 | $229.43 | 254,700 | — | — |
| 2022-04-08 | $158.48 | $235.28 | 157,500 | — | — |
| 2022-04-07 | $158.97 | $236.02 | 218,700 | — | — |
| 2022-04-06 | $157.08 | $233.21 | 292,500 | — | — |
| 2022-04-05 | $157.53 | $233.87 | 470,700 | — | — |
| 2022-04-04 | $164.37 | $244.03 | 403,200 | — | — |
| 2022-04-01 | $157.93 | $234.47 | 279,900 | — | — |
| 2022-03-31 | $150.23 | $223.05 | 533,700 | — | — |
| 2022-03-30 | $161.15 | $239.25 | 272,700 | — | — |
| 2022-03-29 | $159.00 | $236.05 | 221,400 | — | — |
| 2022-03-28 | $155.77 | $231.26 | 220,500 | — | — |
| 2022-03-25 | $161.61 | $239.94 | 319,500 | — | — |
| 2022-03-24 | $156.88 | $232.91 | 172,800 | — | — |
| 2022-03-23 | $157.78 | $234.25 | 209,700 | — | — |
| 2022-03-22 | $154.39 | $229.22 | 279,000 | — | — |
| 2022-03-21 | $155.08 | $230.24 | 417,600 | — | — |
| 2022-03-18 | $149.83 | $222.44 | 864,000 | — | — |
| 2022-03-17 | $150.61 | $223.60 | 328,500 | — | — |
| 2022-03-16 | $141.63 | $210.27 | 397,800 | — | — |
| 2022-03-15 | $138.13 | $205.08 | 504,000 | — | — |
| 2022-03-14 | $142.68 | $211.82 | 288,000 | — | — |
| 2022-03-11 | $146.24 | $217.11 | 274,500 | — | — |
| 2022-03-10 | $143.69 | $213.33 | 254,700 | — | — |
| 2022-03-09 | $142.89 | $212.13 | 246,600 | — | — |
| 2022-03-08 | $142.82 | $212.04 | 365,400 | — | — |
| 2022-03-07 | $142.97 | $212.27 | 306,900 | — | — |
| 2022-03-04 | $144.35 | $213.81 | 316,800 | — | — |
| 2022-03-03 | $136.36 | $201.98 | 268,200 | — | — |
| 2022-03-02 | $138.08 | $204.53 | 374,400 | — | — |
| 2022-03-01 | $133.97 | $198.43 | 411,300 | — | — |
| 2022-02-28 | $132.08 | $195.64 | 550,800 | — | — |
| 2022-02-25 | $118.43 | $175.43 | 281,700 | — | — |
| 2022-02-24 | $122.03 | $180.76 | 382,500 | — | — |
| 2022-02-23 | $112.46 | $166.57 | 239,400 | — | — |
| 2022-02-22 | $111.03 | $164.45 | 233,100 | — | — |
| 2022-02-18 | $111.74 | $165.51 | 225,900 | — | — |
| 2022-02-17 | $111.64 | $165.37 | 167,400 | — | — |
| 2022-02-16 | $113.38 | $167.93 | 143,100 | — | — |
| 2022-02-15 | $114.91 | $170.20 | 163,800 | — | — |
| 2022-02-14 | $117.78 | $174.46 | 171,900 | — | — |
| 2022-02-11 | $122.83 | $181.93 | 193,500 | — | — |
| 2022-02-10 | $119.58 | $177.12 | 216,900 | — | — |
| 2022-02-09 | $118.55 | $175.59 | 198,000 | — | — |
| 2022-02-08 | $118.16 | $175.03 | 211,500 | — | — |
| 2022-02-07 | $119.59 | $177.14 | 235,800 | — | — |
| 2022-02-04 | $121.43 | $179.86 | 153,000 | — | — |
| 2022-02-03 | $121.15 | $179.44 | 133,200 | — | — |
| 2022-02-02 | $123.82 | $183.41 | 198,900 | — | — |
| 2022-02-01 | $124.70 | $184.70 | 291,600 | — | — |
| 2022-01-31 | $119.44 | $176.92 | 199,800 | — | — |
| 2022-01-28 | $114.98 | $170.31 | 167,400 | — | — |
| 2022-01-27 | $111.97 | $165.86 | 233,100 | — | — |
| 2022-01-26 | $113.77 | $168.52 | 178,200 | — | — |
| 2022-01-25 | $116.05 | $171.90 | 278,100 | — | — |
| 2022-01-24 | $115.47 | $171.04 | 318,600 | — | — |
| 2022-01-21 | $111.48 | $165.13 | 431,100 | — | — |
| 2022-01-20 | $112.31 | $166.35 | 266,400 | — | — |
| 2022-01-19 | $117.72 | $174.37 | 316,800 | — | — |
| 2022-01-18 | $118.60 | $175.67 | 315,000 | — | — |
| 2022-01-14 | $123.53 | $182.98 | 466,200 | — | — |
| 2022-01-13 | $125.32 | $185.63 | 512,100 | — | — |
| 2022-01-12 | $136.00 | $201.44 | 194,400 | — | — |
| 2022-01-11 | $135.73 | $201.05 | 467,100 | — | — |
| 2022-01-10 | $134.79 | $199.65 | 267,300 | — | — |
| 2022-01-07 | $140.01 | $207.39 | 223,200 | — | — |
| 2022-01-06 | $139.77 | $207.03 | 239,400 | — | — |
| 2022-01-05 | $139.68 | $206.89 | 279,900 | — | — |
| 2022-01-04 | $143.66 | $212.80 | 160,200 | — | — |
| 2022-01-03 | $141.57 | $209.70 | 217,800 | — | — |