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
- 1984-01-16 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 | $192.99 | $233.91 | 76,700 | — | — |
| 2022-12-29 | $193.02 | $233.94 | 65,200 | — | — |
| 2022-12-28 | $187.69 | $227.48 | 67,300 | — | — |
| 2022-12-27 | $190.93 | $231.41 | 65,800 | — | — |
| 2022-12-23 | $190.13 | $230.44 | 45,100 | — | — |
| 2022-12-22 | $187.79 | $227.61 | 85,900 | — | — |
| 2022-12-21 | $194.34 | $235.54 | 91,300 | — | — |
| 2022-12-20 | $187.84 | $227.67 | 132,300 | — | — |
| 2022-12-19 | $187.20 | $226.89 | 111,900 | — | — |
| 2022-12-16 | $185.31 | $224.60 | 499,800 | — | — |
| 2022-12-15 | $183.81 | $222.78 | 110,100 | — | — |
| 2022-12-14 | $187.65 | $227.44 | 107,100 | — | — |
| 2022-12-13 | $191.16 | $231.69 | 93,800 | — | — |
| 2022-12-12 | $191.37 | $231.94 | 68,900 | — | — |
| 2022-12-09 | $189.24 | $229.36 | 99,900 | — | — |
| 2022-12-08 | $189.42 | $229.58 | 64,500 | — | — |
| 2022-12-07 | $186.37 | $225.88 | 56,700 | — | — |
| 2022-12-06 | $187.52 | $227.28 | 70,900 | — | — |
| 2022-12-05 | $191.96 | $232.28 | 80,700 | — | — |
| 2022-12-02 | $194.65 | $235.54 | 58,000 | — | — |
| 2022-12-01 | $194.11 | $234.89 | 52,700 | — | — |
| 2022-11-30 | $193.76 | $234.46 | 103,200 | — | — |
| 2022-11-29 | $191.04 | $231.17 | 70,400 | — | — |
| 2022-11-28 | $190.53 | $230.55 | 60,700 | — | — |
| 2022-11-25 | $192.06 | $232.40 | 33,200 | — | — |
| 2022-11-23 | $191.83 | $232.13 | 52,700 | — | — |
| 2022-11-22 | $191.71 | $231.98 | 66,400 | — | — |
| 2022-11-21 | $193.75 | $234.45 | 56,300 | — | — |
| 2022-11-18 | $191.55 | $231.79 | 70,700 | — | — |
| 2022-11-17 | $186.05 | $225.13 | 66,800 | — | — |
| 2022-11-16 | $184.83 | $223.66 | 79,700 | — | — |
| 2022-11-15 | $189.87 | $229.75 | 105,600 | — | — |
| 2022-11-14 | $195.41 | $236.46 | 80,000 | — | — |
| 2022-11-11 | $193.70 | $234.39 | 63,400 | — | — |
| 2022-11-10 | $193.65 | $234.33 | 101,200 | — | — |
| 2022-11-09 | $182.68 | $221.05 | 69,300 | — | — |
| 2022-11-08 | $184.77 | $223.58 | 60,700 | — | — |
| 2022-11-07 | $181.81 | $220.00 | 72,900 | — | — |
| 2022-11-04 | $179.56 | $217.28 | 34,700 | — | — |
| 2022-11-03 | $178.22 | $215.66 | 57,900 | — | — |
| 2022-11-02 | $180.70 | $218.66 | 64,400 | — | — |
| 2022-11-01 | $186.78 | $226.02 | 63,100 | — | — |
| 2022-10-31 | $184.01 | $222.66 | 73,600 | — | — |
| 2022-10-28 | $183.14 | $221.61 | 67,700 | — | — |
| 2022-10-27 | $175.94 | $212.90 | 57,400 | — | — |
| 2022-10-26 | $173.48 | $209.92 | 48,200 | — | — |
| 2022-10-25 | $172.27 | $208.46 | 50,100 | — | — |
| 2022-10-24 | $169.43 | $205.02 | 59,200 | — | — |
| 2022-10-21 | $166.17 | $201.08 | 71,600 | — | — |
| 2022-10-20 | $166.05 | $200.93 | 87,200 | — | — |
| 2022-10-19 | $171.41 | $207.42 | 72,700 | — | — |
| 2022-10-18 | $171.95 | $208.07 | 45,800 | — | — |
| 2022-10-17 | $169.06 | $204.57 | 77,400 | — | — |
| 2022-10-14 | $165.29 | $200.01 | 55,600 | — | — |
| 2022-10-13 | $167.60 | $202.81 | 76,600 | — | — |
| 2022-10-12 | $163.92 | $198.35 | 56,100 | — | — |
| 2022-10-11 | $164.88 | $199.52 | 83,700 | — | — |
| 2022-10-10 | $167.47 | $202.65 | 52,500 | — | — |
| 2022-10-07 | $167.06 | $202.15 | 64,600 | — | — |
| 2022-10-06 | $170.48 | $206.29 | 62,200 | — | — |
| 2022-10-05 | $171.15 | $207.10 | 51,900 | — | — |
| 2022-10-04 | $173.13 | $209.50 | 70,400 | — | — |
| 2022-10-03 | $169.88 | $205.57 | 53,900 | — | — |
| 2022-09-30 | $168.23 | $203.57 | 90,300 | — | — |
| 2022-09-29 | $167.73 | $202.96 | 54,800 | — | — |
| 2022-09-28 | $167.76 | $203.00 | 54,300 | — | — |
| 2022-09-27 | $165.98 | $200.85 | 47,000 | — | — |
| 2022-09-26 | $167.31 | $202.46 | 68,100 | — | — |
| 2022-09-23 | $171.01 | $206.93 | 50,100 | — | — |
| 2022-09-22 | $170.71 | $206.57 | 47,500 | — | — |
| 2022-09-21 | $173.90 | $210.43 | 39,500 | — | — |
| 2022-09-20 | $174.50 | $211.16 | 56,000 | — | — |
| 2022-09-19 | $173.71 | $210.20 | 41,900 | — | — |
| 2022-09-16 | $170.69 | $206.55 | 137,900 | — | — |
| 2022-09-15 | $170.94 | $206.85 | 51,000 | — | — |
| 2022-09-14 | $174.17 | $210.76 | 52,600 | — | — |
| 2022-09-13 | $175.28 | $212.10 | 51,400 | — | — |
| 2022-09-12 | $182.00 | $220.23 | 35,100 | — | — |
| 2022-09-09 | $180.91 | $218.91 | 39,100 | — | — |
| 2022-09-08 | $178.08 | $215.49 | 36,600 | — | — |
| 2022-09-07 | $178.34 | $215.80 | 41,600 | — | — |
| 2022-09-06 | $175.10 | $211.88 | 49,000 | — | — |
| 2022-09-02 | $175.06 | $211.47 | 38,100 | — | — |
| 2022-09-01 | $177.07 | $213.90 | 45,700 | — | — |
| 2022-08-31 | $180.26 | $217.75 | 49,000 | — | — |
| 2022-08-30 | $181.41 | $219.14 | 44,400 | — | — |
| 2022-08-29 | $182.66 | $220.65 | 37,800 | — | — |
| 2022-08-26 | $183.10 | $221.18 | 42,600 | — | — |
| 2022-08-25 | $188.58 | $227.80 | 52,800 | — | — |
| 2022-08-24 | $186.71 | $225.54 | 37,300 | — | — |
| 2022-08-23 | $186.25 | $224.99 | 40,200 | — | — |
| 2022-08-22 | $189.69 | $229.14 | 40,700 | — | — |
| 2022-08-19 | $193.36 | $233.58 | 61,300 | — | — |
| 2022-08-18 | $195.52 | $236.19 | 57,600 | — | — |
| 2022-08-17 | $197.08 | $238.07 | 33,700 | — | — |
| 2022-08-16 | $198.69 | $240.02 | 41,100 | — | — |
| 2022-08-15 | $197.91 | $239.07 | 35,800 | — | — |
| 2022-08-12 | $195.31 | $235.93 | 69,500 | — | — |
| 2022-08-11 | $193.65 | $233.93 | 39,600 | — | — |
| 2022-08-10 | $193.36 | $233.58 | 59,800 | — | — |
| 2022-08-09 | $192.06 | $232.01 | 62,400 | — | — |
| 2022-08-08 | $192.71 | $232.79 | 54,200 | — | — |
| 2022-08-05 | $192.41 | $232.43 | 45,900 | — | — |
| 2022-08-04 | $192.38 | $232.39 | 74,800 | — | — |
| 2022-08-03 | $193.95 | $234.29 | 63,500 | — | — |
| 2022-08-02 | $192.18 | $232.15 | 63,400 | — | — |
| 2022-08-01 | $197.27 | $238.30 | 60,200 | — | — |
| 2022-07-29 | $195.89 | $236.63 | 84,400 | — | — |
| 2022-07-28 | $193.48 | $233.72 | 89,000 | — | — |
| 2022-07-27 | $191.89 | $231.80 | 52,100 | — | — |
| 2022-07-26 | $189.81 | $229.29 | 51,000 | — | — |
| 2022-07-25 | $187.86 | $226.93 | 74,400 | — | — |
| 2022-07-22 | $189.45 | $228.85 | 67,200 | — | — |
| 2022-07-21 | $188.37 | $227.55 | 73,600 | — | — |
| 2022-07-20 | $186.55 | $225.35 | 74,300 | — | — |
| 2022-07-19 | $183.96 | $222.22 | 113,300 | — | — |
| 2022-07-18 | $175.86 | $212.44 | 77,600 | — | — |
| 2022-07-15 | $176.67 | $213.42 | 92,700 | — | — |
| 2022-07-14 | $174.83 | $211.19 | 108,600 | — | — |
| 2022-07-13 | $178.24 | $215.31 | 60,700 | — | — |
| 2022-07-12 | $179.47 | $216.80 | 154,400 | — | — |
| 2022-07-11 | $177.56 | $214.49 | 59,200 | — | — |
| 2022-07-08 | $178.52 | $215.65 | 108,000 | — | — |
| 2022-07-07 | $179.63 | $216.99 | 125,300 | — | — |
| 2022-07-06 | $173.11 | $209.12 | 97,700 | — | — |
| 2022-07-05 | $174.20 | $210.43 | 127,900 | — | — |
| 2022-07-01 | $172.50 | $208.38 | 119,700 | — | — |
| 2022-06-30 | $172.18 | $207.99 | 172,300 | — | — |
| 2022-06-29 | $163.49 | $197.49 | 70,100 | — | — |
| 2022-06-28 | $161.41 | $194.98 | 79,500 | — | — |
| 2022-06-27 | $165.11 | $199.45 | 78,900 | — | — |
| 2022-06-24 | $163.94 | $198.04 | 120,300 | — | — |
| 2022-06-23 | $158.15 | $191.04 | 76,100 | — | — |
| 2022-06-22 | $156.90 | $189.53 | 78,700 | — | — |
| 2022-06-21 | $157.52 | $190.28 | 67,600 | — | — |
| 2022-06-17 | $155.99 | $188.43 | 101,100 | — | — |
| 2022-06-16 | $155.70 | $188.08 | 81,100 | — | — |
| 2022-06-15 | $159.82 | $193.06 | 60,700 | — | — |
| 2022-06-14 | $157.58 | $190.36 | 81,900 | — | — |
| 2022-06-13 | $161.23 | $194.76 | 85,200 | — | — |
| 2022-06-10 | $167.11 | $201.87 | 41,000 | — | — |
| 2022-06-09 | $170.54 | $206.01 | 40,700 | — | — |
| 2022-06-08 | $170.83 | $206.36 | 52,200 | — | — |
| 2022-06-07 | $174.52 | $210.82 | 62,700 | — | — |
| 2022-06-06 | $173.21 | $208.87 | 59,400 | — | — |
| 2022-06-03 | $171.53 | $206.85 | 54,600 | — | — |
| 2022-06-02 | $170.17 | $205.21 | 72,400 | — | — |
| 2022-06-01 | $164.67 | $198.58 | 54,600 | — | — |
| 2022-05-31 | $163.44 | $197.09 | 83,700 | — | — |
| 2022-05-27 | $165.01 | $198.99 | 64,800 | — | — |
| 2022-05-26 | $161.81 | $195.13 | 47,600 | — | — |
| 2022-05-25 | $159.60 | $192.46 | 47,800 | — | — |
| 2022-05-24 | $160.38 | $193.40 | 46,600 | — | — |
| 2022-05-23 | $159.90 | $192.82 | 66,800 | — | — |
| 2022-05-20 | $160.13 | $193.10 | 65,800 | — | — |
| 2022-05-19 | $158.06 | $190.60 | 80,400 | — | — |
| 2022-05-18 | $161.08 | $194.25 | 100,700 | — | — |
| 2022-05-17 | $166.23 | $200.46 | 59,600 | — | — |
| 2022-05-16 | $163.67 | $197.37 | 77,600 | — | — |
| 2022-05-13 | $161.40 | $194.63 | 91,600 | — | — |
| 2022-05-12 | $159.74 | $192.63 | 105,200 | — | — |
| 2022-05-11 | $162.65 | $196.14 | 64,300 | — | — |
| 2022-05-10 | $164.87 | $198.82 | 72,900 | — | — |
| 2022-05-09 | $166.93 | $201.30 | 63,200 | — | — |
| 2022-05-06 | $165.95 | $200.12 | 51,100 | — | — |
| 2022-05-05 | $166.23 | $200.46 | 57,300 | — | — |
| 2022-05-04 | $172.15 | $207.60 | 58,800 | — | — |
| 2022-05-03 | $167.92 | $202.49 | 67,600 | — | — |
| 2022-05-02 | $168.08 | $202.69 | 95,200 | — | — |
| 2022-04-29 | $172.30 | $207.78 | 70,700 | — | — |
| 2022-04-28 | $174.81 | $210.80 | 48,500 | — | — |
| 2022-04-27 | $171.51 | $206.82 | 68,800 | — | — |
| 2022-04-26 | $172.47 | $207.98 | 102,300 | — | — |
| 2022-04-25 | $176.23 | $212.52 | 72,600 | — | — |
| 2022-04-22 | $172.70 | $208.26 | 29,000 | — | — |
| 2022-04-21 | $176.15 | $212.42 | 38,600 | — | — |
| 2022-04-20 | $176.32 | $212.62 | 55,400 | — | — |
| 2022-04-19 | $173.55 | $209.28 | 70,000 | — | — |
| 2022-04-18 | $170.66 | $205.80 | 63,300 | — | — |
| 2022-04-14 | $171.45 | $206.75 | 58,900 | — | — |
| 2022-04-13 | $171.93 | $207.33 | 82,400 | — | — |
| 2022-04-12 | $168.81 | $203.57 | 76,300 | — | — |
| 2022-04-11 | $171.16 | $206.40 | 75,800 | — | — |
| 2022-04-08 | $172.82 | $208.40 | 78,900 | — | — |
| 2022-04-07 | $174.68 | $210.65 | 77,600 | — | — |
| 2022-04-06 | $173.66 | $209.42 | 100,200 | — | — |
| 2022-04-05 | $174.81 | $210.80 | 73,600 | — | — |
| 2022-04-04 | $175.72 | $211.90 | 107,500 | — | — |
| 2022-04-01 | $180.29 | $217.41 | 143,100 | — | — |
| 2022-03-31 | $184.28 | $222.22 | 118,900 | — | — |
| 2022-03-30 | $182.14 | $219.64 | 148,500 | — | — |
| 2022-03-29 | $190.40 | $229.60 | 82,300 | — | — |
| 2022-03-28 | $186.46 | $224.85 | 61,100 | — | — |
| 2022-03-25 | $182.48 | $220.05 | 69,300 | — | — |
| 2022-03-24 | $180.75 | $217.97 | 72,400 | — | — |
| 2022-03-23 | $181.99 | $219.46 | 56,700 | — | — |
| 2022-03-22 | $183.31 | $221.05 | 49,600 | — | — |
| 2022-03-21 | $185.80 | $224.06 | 54,500 | — | — |
| 2022-03-18 | $182.81 | $220.45 | 152,200 | — | — |
| 2022-03-17 | $182.40 | $219.96 | 55,100 | — | — |
| 2022-03-16 | $180.75 | $217.97 | 83,100 | — | — |
| 2022-03-15 | $178.43 | $215.17 | 74,800 | — | — |
| 2022-03-14 | $175.39 | $211.50 | 73,600 | — | — |
| 2022-03-11 | $172.33 | $207.81 | 67,900 | — | — |
| 2022-03-10 | $170.39 | $205.47 | 76,200 | — | — |
| 2022-03-09 | $172.43 | $207.93 | 40,900 | — | — |
| 2022-03-08 | $169.31 | $204.17 | 73,700 | — | — |
| 2022-03-07 | $170.86 | $205.68 | 72,300 | — | — |
| 2022-03-04 | $177.82 | $214.06 | 61,300 | — | — |
| 2022-03-03 | $180.22 | $216.95 | 66,700 | — | — |
| 2022-03-02 | $182.50 | $219.69 | 47,300 | — | — |
| 2022-03-01 | $179.56 | $216.15 | 52,900 | — | — |
| 2022-02-28 | $181.25 | $218.19 | 60,700 | — | — |
| 2022-02-25 | $180.73 | $217.56 | 49,900 | — | — |
| 2022-02-24 | $179.63 | $216.24 | 50,000 | — | — |
| 2022-02-23 | $176.10 | $211.99 | 71,800 | — | — |
| 2022-02-22 | $174.86 | $210.49 | 52,900 | — | — |
| 2022-02-18 | $179.24 | $215.77 | 52,100 | — | — |
| 2022-02-17 | $180.41 | $217.17 | 33,100 | — | — |
| 2022-02-16 | $182.69 | $219.92 | 28,200 | — | — |
| 2022-02-15 | $183.11 | $220.42 | 46,200 | — | — |
| 2022-02-14 | $179.60 | $216.20 | 86,100 | — | — |
| 2022-02-11 | $178.79 | $215.22 | 65,500 | — | — |
| 2022-02-10 | $179.05 | $215.54 | 69,500 | — | — |
| 2022-02-09 | $183.67 | $221.10 | 62,700 | — | — |
| 2022-02-08 | $177.97 | $214.24 | 144,000 | — | — |
| 2022-02-07 | $178.92 | $215.38 | 62,600 | — | — |
| 2022-02-04 | $180.80 | $217.64 | 57,800 | — | — |
| 2022-02-03 | $183.93 | $221.41 | 40,700 | — | — |
| 2022-02-02 | $187.18 | $225.32 | 55,200 | — | — |
| 2022-02-01 | $190.52 | $229.34 | 48,700 | — | — |
| 2022-01-31 | $190.09 | $228.83 | 59,200 | — | — |
| 2022-01-28 | $188.73 | $227.19 | 48,700 | — | — |
| 2022-01-27 | $184.65 | $222.28 | 49,400 | — | — |
| 2022-01-26 | $188.43 | $226.83 | 62,100 | — | — |
| 2022-01-25 | $192.15 | $231.31 | 61,400 | — | — |
| 2022-01-24 | $192.54 | $231.78 | 51,700 | — | — |
| 2022-01-21 | $188.58 | $227.01 | 66,300 | — | — |
| 2022-01-20 | $188.03 | $226.35 | 44,500 | — | — |
| 2022-01-19 | $192.50 | $231.73 | 45,100 | — | — |
| 2022-01-18 | $193.06 | $232.40 | 82,800 | — | — |
| 2022-01-14 | $194.87 | $234.58 | 52,000 | — | — |
| 2022-01-13 | $194.77 | $234.46 | 26,700 | — | — |
| 2022-01-12 | $192.97 | $232.29 | 62,800 | — | — |
| 2022-01-11 | $195.73 | $235.62 | 50,900 | — | — |
| 2022-01-10 | $194.82 | $234.52 | 78,400 | — | — |
| 2022-01-07 | $195.51 | $235.35 | 64,100 | — | — |
| 2022-01-06 | $199.15 | $239.73 | 95,400 | — | — |
| 2022-01-05 | $196.02 | $235.97 | 176,900 | — | — |
| 2022-01-04 | $211.47 | $254.56 | 41,100 | — | — |
| 2022-01-03 | $211.41 | $254.49 | 70,500 | — | — |