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
- 1981-07-09 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 | $140.89 | $158.52 | 378,100 | — | — |
| 2022-12-29 | $140.79 | $158.41 | 357,600 | — | — |
| 2022-12-28 | $139.37 | $156.81 | 410,200 | — | — |
| 2022-12-27 | $141.26 | $158.94 | 281,600 | — | — |
| 2022-12-23 | $140.76 | $158.37 | 375,900 | — | — |
| 2022-12-22 | $140.99 | $158.63 | 713,200 | — | — |
| 2022-12-21 | $142.00 | $159.77 | 1,290,900 | — | — |
| 2022-12-20 | $135.59 | $152.56 | 723,900 | — | — |
| 2022-12-19 | $134.50 | $151.33 | 1,105,100 | — | — |
| 2022-12-16 | $135.77 | $152.76 | 2,426,300 | — | — |
| 2022-12-15 | $132.53 | $149.11 | 1,356,900 | — | — |
| 2022-12-14 | $130.83 | $147.20 | 880,800 | — | — |
| 2022-12-13 | $129.45 | $145.65 | 480,700 | — | — |
| 2022-12-12 | $128.40 | $144.47 | 461,600 | — | — |
| 2022-12-09 | $127.33 | $143.26 | 446,100 | — | — |
| 2022-12-08 | $129.61 | $145.83 | 497,800 | — | — |
| 2022-12-07 | $128.12 | $144.15 | 510,000 | — | — |
| 2022-12-06 | $127.95 | $143.96 | 661,200 | — | — |
| 2022-12-05 | $127.36 | $143.30 | 599,500 | — | — |
| 2022-12-02 | $129.35 | $145.53 | 910,100 | — | — |
| 2022-12-01 | $130.20 | $146.49 | 917,100 | — | — |
| 2022-11-30 | $130.85 | $147.22 | 1,655,400 | — | — |
| 2022-11-29 | $130.55 | $146.66 | 446,000 | — | — |
| 2022-11-28 | $129.13 | $145.06 | 823,500 | — | — |
| 2022-11-25 | $132.73 | $149.11 | 274,300 | — | — |
| 2022-11-23 | $129.65 | $145.65 | 603,300 | — | — |
| 2022-11-22 | $128.76 | $144.65 | 987,100 | — | — |
| 2022-11-21 | $127.70 | $143.46 | 623,000 | — | — |
| 2022-11-18 | $128.67 | $144.55 | 648,700 | — | — |
| 2022-11-17 | $126.30 | $141.89 | 648,000 | — | — |
| 2022-11-16 | $126.32 | $141.91 | 609,200 | — | — |
| 2022-11-15 | $127.63 | $143.38 | 865,900 | — | — |
| 2022-11-14 | $125.68 | $141.19 | 746,000 | — | — |
| 2022-11-11 | $125.00 | $140.43 | 1,017,200 | — | — |
| 2022-11-10 | $121.80 | $136.83 | 1,138,900 | — | — |
| 2022-11-09 | $111.68 | $125.46 | 428,200 | — | — |
| 2022-11-08 | $113.23 | $127.20 | 572,900 | — | — |
| 2022-11-07 | $113.13 | $127.09 | 596,300 | — | — |
| 2022-11-04 | $112.07 | $125.90 | 642,400 | — | — |
| 2022-11-03 | $111.70 | $125.48 | 697,000 | — | — |
| 2022-11-02 | $113.13 | $127.09 | 759,400 | — | — |
| 2022-11-01 | $117.32 | $131.80 | 615,800 | — | — |
| 2022-10-31 | $115.87 | $130.17 | 837,000 | — | — |
| 2022-10-28 | $117.02 | $131.46 | 1,041,100 | — | — |
| 2022-10-27 | $112.46 | $126.34 | 1,244,300 | — | — |
| 2022-10-26 | $109.37 | $122.87 | 2,282,100 | — | — |
| 2022-10-25 | $96.68 | $108.61 | 1,472,500 | — | — |
| 2022-10-24 | $93.05 | $104.53 | 1,044,600 | — | — |
| 2022-10-21 | $90.00 | $101.11 | 1,726,100 | — | — |
| 2022-10-20 | $94.05 | $105.66 | 438,500 | — | — |
| 2022-10-19 | $95.05 | $106.78 | 468,400 | — | — |
| 2022-10-18 | $95.61 | $107.41 | 622,600 | — | — |
| 2022-10-17 | $94.44 | $106.09 | 573,700 | — | — |
| 2022-10-14 | $91.54 | $102.84 | 464,400 | — | — |
| 2022-10-13 | $94.05 | $105.66 | 718,900 | — | — |
| 2022-10-12 | $90.50 | $101.67 | 446,400 | — | — |
| 2022-10-11 | $92.06 | $103.42 | 435,000 | — | — |
| 2022-10-10 | $90.68 | $101.87 | 514,300 | — | — |
| 2022-10-07 | $91.43 | $102.71 | 487,000 | — | — |
| 2022-10-06 | $93.29 | $104.80 | 399,400 | — | — |
| 2022-10-05 | $94.71 | $106.40 | 438,400 | — | — |
| 2022-10-04 | $95.80 | $107.62 | 783,300 | — | — |
| 2022-10-03 | $92.68 | $104.12 | 946,900 | — | — |
| 2022-09-30 | $88.18 | $99.06 | 593,400 | — | — |
| 2022-09-29 | $90.49 | $101.66 | 540,400 | — | — |
| 2022-09-28 | $90.94 | $102.16 | 533,400 | — | — |
| 2022-09-27 | $87.81 | $98.65 | 808,300 | — | — |
| 2022-09-26 | $89.89 | $100.98 | 732,800 | — | — |
| 2022-09-23 | $91.75 | $103.07 | 870,300 | — | — |
| 2022-09-22 | $93.57 | $105.12 | 640,900 | — | — |
| 2022-09-21 | $94.64 | $106.32 | 557,800 | — | — |
| 2022-09-20 | $96.14 | $108.00 | 842,500 | — | — |
| 2022-09-19 | $98.76 | $110.95 | 638,000 | — | — |
| 2022-09-16 | $98.98 | $111.19 | 1,348,300 | — | — |
| 2022-09-15 | $98.99 | $111.21 | 767,600 | — | — |
| 2022-09-14 | $97.47 | $109.50 | 1,078,800 | — | — |
| 2022-09-13 | $101.40 | $113.91 | 575,700 | — | — |
| 2022-09-12 | $106.14 | $119.24 | 686,800 | — | — |
| 2022-09-09 | $103.01 | $115.72 | 610,100 | — | — |
| 2022-09-08 | $101.24 | $113.73 | 659,800 | — | — |
| 2022-09-07 | $100.88 | $113.33 | 628,300 | — | — |
| 2022-09-06 | $96.23 | $108.10 | 466,500 | — | — |
| 2022-09-02 | $96.96 | $108.92 | 590,800 | — | — |
| 2022-09-01 | $97.25 | $109.25 | 815,300 | — | — |
| 2022-08-31 | $97.84 | $109.91 | 1,205,400 | — | — |
| 2022-08-30 | $99.81 | $111.90 | 559,300 | — | — |
| 2022-08-29 | $101.31 | $113.58 | 519,700 | — | — |
| 2022-08-26 | $101.47 | $113.76 | 430,200 | — | — |
| 2022-08-25 | $105.79 | $118.61 | 451,900 | — | — |
| 2022-08-24 | $104.61 | $117.28 | 878,300 | — | — |
| 2022-08-23 | $103.59 | $116.14 | 404,100 | — | — |
| 2022-08-22 | $105.21 | $117.96 | 432,600 | — | — |
| 2022-08-19 | $107.98 | $121.06 | 998,600 | — | — |
| 2022-08-18 | $108.26 | $121.38 | 960,200 | — | — |
| 2022-08-17 | $106.27 | $119.14 | 1,033,900 | — | — |
| 2022-08-16 | $108.44 | $121.58 | 861,500 | — | — |
| 2022-08-15 | $111.79 | $125.33 | 483,500 | — | — |
| 2022-08-12 | $111.96 | $125.52 | 749,500 | — | — |
| 2022-08-11 | $111.39 | $124.88 | 492,600 | — | — |
| 2022-08-10 | $112.64 | $126.29 | 442,800 | — | — |
| 2022-08-09 | $109.62 | $122.90 | 403,300 | — | — |
| 2022-08-08 | $110.16 | $123.51 | 334,000 | — | — |
| 2022-08-05 | $110.35 | $123.72 | 406,200 | — | — |
| 2022-08-04 | $109.70 | $122.99 | 519,600 | — | — |
| 2022-08-03 | $111.16 | $124.63 | 442,900 | — | — |
| 2022-08-02 | $109.92 | $123.24 | 421,600 | — | — |
| 2022-08-01 | $110.25 | $123.61 | 402,300 | — | — |
| 2022-07-29 | $112.47 | $126.10 | 468,100 | — | — |
| 2022-07-28 | $111.78 | $125.32 | 592,300 | — | — |
| 2022-07-27 | $109.27 | $122.51 | 833,500 | — | — |
| 2022-07-26 | $109.36 | $122.61 | 1,312,400 | — | — |
| 2022-07-25 | $110.10 | $123.44 | 1,072,200 | — | — |
| 2022-07-22 | $110.99 | $124.44 | 1,501,200 | — | — |
| 2022-07-21 | $109.48 | $122.74 | 962,400 | — | — |
| 2022-07-20 | $108.00 | $121.08 | 935,000 | — | — |
| 2022-07-19 | $107.72 | $120.77 | 1,017,600 | — | — |
| 2022-07-18 | $103.75 | $116.32 | 1,149,500 | — | — |
| 2022-07-15 | $103.05 | $115.53 | 541,400 | — | — |
| 2022-07-14 | $100.27 | $112.42 | 647,900 | — | — |
| 2022-07-13 | $102.05 | $114.41 | 414,500 | — | — |
| 2022-07-12 | $101.83 | $114.17 | 604,800 | — | — |
| 2022-07-11 | $101.32 | $113.59 | 424,600 | — | — |
| 2022-07-08 | $103.44 | $115.97 | 557,200 | — | — |
| 2022-07-07 | $105.29 | $118.05 | 649,000 | — | — |
| 2022-07-06 | $102.25 | $114.64 | 991,200 | — | — |
| 2022-07-05 | $104.90 | $117.61 | 653,000 | — | — |
| 2022-07-01 | $105.97 | $118.81 | 1,157,000 | — | — |
| 2022-06-30 | $100.71 | $112.91 | 2,943,500 | — | — |
| 2022-06-29 | $107.24 | $120.23 | 723,800 | — | — |
| 2022-06-28 | $106.09 | $118.94 | 540,800 | — | — |
| 2022-06-27 | $108.19 | $121.30 | 1,087,600 | — | — |
| 2022-06-24 | $108.77 | $121.95 | 1,066,600 | — | — |
| 2022-06-23 | $105.39 | $118.16 | 611,500 | — | — |
| 2022-06-22 | $104.91 | $117.62 | 623,700 | — | — |
| 2022-06-21 | $102.96 | $115.43 | 1,307,400 | — | — |
| 2022-06-17 | $103.79 | $116.36 | 2,631,900 | — | — |
| 2022-06-16 | $101.47 | $113.76 | 1,553,200 | — | — |
| 2022-06-15 | $105.44 | $118.21 | 1,293,700 | — | — |
| 2022-06-14 | $104.87 | $117.58 | 1,806,300 | — | — |
| 2022-06-13 | $109.56 | $122.83 | 1,123,200 | — | — |
| 2022-06-10 | $114.75 | $128.65 | 1,560,200 | — | — |
| 2022-06-09 | $117.99 | $132.28 | 502,800 | — | — |
| 2022-06-08 | $120.41 | $135.00 | 444,100 | — | — |
| 2022-06-07 | $122.27 | $137.08 | 651,600 | — | — |
| 2022-06-06 | $121.17 | $135.85 | 434,400 | — | — |
| 2022-06-03 | $121.17 | $135.85 | 691,400 | — | — |
| 2022-06-02 | $122.66 | $137.52 | 613,800 | — | — |
| 2022-06-01 | $120.75 | $135.38 | 761,500 | — | — |
| 2022-05-31 | $124.61 | $139.71 | 1,059,200 | — | — |
| 2022-05-27 | $124.96 | $139.87 | 479,500 | — | — |
| 2022-05-26 | $123.25 | $137.96 | 809,400 | — | — |
| 2022-05-25 | $122.10 | $136.67 | 612,600 | — | — |
| 2022-05-24 | $121.41 | $135.90 | 486,600 | — | — |
| 2022-05-23 | $121.74 | $136.27 | 586,600 | — | — |
| 2022-05-20 | $120.93 | $135.36 | 589,700 | — | — |
| 2022-05-19 | $118.89 | $133.08 | 774,600 | — | — |
| 2022-05-18 | $119.08 | $133.29 | 975,600 | — | — |
| 2022-05-17 | $127.48 | $142.70 | 437,800 | — | — |
| 2022-05-16 | $124.25 | $139.08 | 542,400 | — | — |
| 2022-05-13 | $124.66 | $139.54 | 666,800 | — | — |
| 2022-05-12 | $123.49 | $138.23 | 659,500 | — | — |
| 2022-05-11 | $121.87 | $136.42 | 676,500 | — | — |
| 2022-05-10 | $125.44 | $140.41 | 580,500 | — | — |
| 2022-05-09 | $125.33 | $140.29 | 675,100 | — | — |
| 2022-05-06 | $127.80 | $143.05 | 784,200 | — | — |
| 2022-05-05 | $126.29 | $141.36 | 739,400 | — | — |
| 2022-05-04 | $129.95 | $145.46 | 508,900 | — | — |
| 2022-05-03 | $125.11 | $140.04 | 610,700 | — | — |
| 2022-05-02 | $122.24 | $136.83 | 791,500 | — | — |
| 2022-04-29 | $122.53 | $137.15 | 844,900 | — | — |
| 2022-04-28 | $124.16 | $138.98 | 904,900 | — | — |
| 2022-04-27 | $123.59 | $138.34 | 1,007,400 | — | — |
| 2022-04-26 | $125.32 | $140.28 | 2,666,200 | — | — |
| 2022-04-25 | $138.76 | $155.32 | 1,515,100 | — | — |
| 2022-04-22 | $132.93 | $148.80 | 1,524,500 | — | — |
| 2022-04-21 | $154.49 | $172.93 | 657,000 | — | — |
| 2022-04-20 | $155.55 | $174.12 | 1,088,100 | — | — |
| 2022-04-19 | $151.46 | $169.54 | 524,500 | — | — |
| 2022-04-18 | $151.40 | $169.47 | 437,500 | — | — |
| 2022-04-14 | $151.14 | $169.18 | 390,000 | — | — |
| 2022-04-13 | $148.96 | $166.74 | 409,200 | — | — |
| 2022-04-12 | $149.27 | $167.09 | 732,800 | — | — |
| 2022-04-11 | $147.86 | $165.51 | 688,400 | — | — |
| 2022-04-08 | $146.00 | $163.43 | 567,000 | — | — |
| 2022-04-07 | $144.37 | $161.60 | 757,100 | — | — |
| 2022-04-06 | $140.48 | $157.25 | 587,200 | — | — |
| 2022-04-05 | $139.24 | $155.86 | 643,900 | — | — |
| 2022-04-04 | $140.10 | $156.82 | 706,300 | — | — |
| 2022-04-01 | $144.18 | $161.39 | 580,000 | — | — |
| 2022-03-31 | $144.95 | $162.25 | 453,700 | — | — |
| 2022-03-30 | $145.57 | $162.94 | 478,200 | — | — |
| 2022-03-29 | $147.94 | $165.60 | 587,100 | — | — |
| 2022-03-28 | $149.36 | $167.19 | 616,900 | — | — |
| 2022-03-25 | $148.09 | $165.77 | 434,700 | — | — |
| 2022-03-24 | $146.35 | $163.82 | 399,500 | — | — |
| 2022-03-23 | $143.81 | $160.97 | 862,700 | — | — |
| 2022-03-22 | $146.60 | $164.10 | 429,000 | — | — |
| 2022-03-21 | $147.55 | $165.16 | 782,200 | — | — |
| 2022-03-18 | $146.79 | $164.31 | 1,402,300 | — | — |
| 2022-03-17 | $149.09 | $166.88 | 661,000 | — | — |
| 2022-03-16 | $149.70 | $167.57 | 488,600 | — | — |
| 2022-03-15 | $148.98 | $166.76 | 581,700 | — | — |
| 2022-03-14 | $146.17 | $163.62 | 421,400 | — | — |
| 2022-03-11 | $150.66 | $168.64 | 705,100 | — | — |
| 2022-03-10 | $150.45 | $168.41 | 538,300 | — | — |
| 2022-03-09 | $151.26 | $169.31 | 476,800 | — | — |
| 2022-03-08 | $149.32 | $167.14 | 624,400 | — | — |
| 2022-03-07 | $150.42 | $168.37 | 626,300 | — | — |
| 2022-03-04 | $149.46 | $167.30 | 512,200 | — | — |
| 2022-03-03 | $149.85 | $167.74 | 549,200 | — | — |
| 2022-03-02 | $149.06 | $166.85 | 1,042,600 | — | — |
| 2022-03-01 | $144.88 | $162.17 | 625,800 | — | — |
| 2022-02-28 | $143.93 | $161.11 | 842,500 | — | — |
| 2022-02-25 | $144.82 | $161.88 | 1,967,400 | — | — |
| 2022-02-24 | $136.39 | $152.46 | 1,163,900 | — | — |
| 2022-02-23 | $133.32 | $149.03 | 536,200 | — | — |
| 2022-02-22 | $134.06 | $149.85 | 789,500 | — | — |
| 2022-02-18 | $134.79 | $150.67 | 509,400 | — | — |
| 2022-02-17 | $136.36 | $152.42 | 379,000 | — | — |
| 2022-02-16 | $137.81 | $154.05 | 729,500 | — | — |
| 2022-02-15 | $135.12 | $151.04 | 462,800 | — | — |
| 2022-02-14 | $132.22 | $147.80 | 540,400 | — | — |
| 2022-02-11 | $132.59 | $148.21 | 485,300 | — | — |
| 2022-02-10 | $133.57 | $149.31 | 646,500 | — | — |
| 2022-02-09 | $136.84 | $152.96 | 621,000 | — | — |
| 2022-02-08 | $132.32 | $147.91 | 809,100 | — | — |
| 2022-02-07 | $127.21 | $142.20 | 863,000 | — | — |
| 2022-02-04 | $129.81 | $145.10 | 428,400 | — | — |
| 2022-02-03 | $131.45 | $146.94 | 406,200 | — | — |
| 2022-02-02 | $132.69 | $148.32 | 429,400 | — | — |
| 2022-02-01 | $130.46 | $145.83 | 461,000 | — | — |
| 2022-01-31 | $130.06 | $145.38 | 789,300 | — | — |
| 2022-01-28 | $129.78 | $145.07 | 673,500 | — | — |
| 2022-01-27 | $126.49 | $141.39 | 808,500 | — | — |
| 2022-01-26 | $129.17 | $144.39 | 637,300 | — | — |
| 2022-01-25 | $127.96 | $143.03 | 933,500 | — | — |
| 2022-01-24 | $130.74 | $146.14 | 853,600 | — | — |
| 2022-01-21 | $128.35 | $143.47 | 652,100 | — | — |
| 2022-01-20 | $127.99 | $143.07 | 558,300 | — | — |
| 2022-01-19 | $129.42 | $144.67 | 502,300 | — | — |
| 2022-01-18 | $129.97 | $145.28 | 507,700 | — | — |
| 2022-01-14 | $133.67 | $149.42 | 670,700 | — | — |
| 2022-01-13 | $133.05 | $148.72 | 953,300 | — | — |
| 2022-01-12 | $129.11 | $144.32 | 798,200 | — | — |
| 2022-01-11 | $130.82 | $146.23 | 1,256,700 | — | — |
| 2022-01-10 | $132.86 | $148.51 | 568,500 | — | — |
| 2022-01-07 | $131.97 | $147.52 | 757,300 | — | — |
| 2022-01-06 | $130.98 | $146.41 | 669,000 | — | — |
| 2022-01-05 | $133.80 | $149.56 | 664,100 | — | — |
| 2022-01-04 | $133.82 | $149.59 | 570,900 | — | — |
| 2022-01-03 | $132.02 | $147.57 | 569,400 | — | — |