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
- 1986-08-21 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 | $146.23 | $215.77 | 71,300 | — | — |
| 2022-12-29 | $149.08 | $219.98 | 105,700 | — | — |
| 2022-12-28 | $144.72 | $213.54 | 48,200 | — | — |
| 2022-12-27 | $147.34 | $217.41 | 44,300 | — | — |
| 2022-12-23 | $146.86 | $216.70 | 55,000 | — | — |
| 2022-12-22 | $145.57 | $214.80 | 79,700 | — | — |
| 2022-12-21 | $147.35 | $217.43 | 106,700 | — | — |
| 2022-12-20 | $144.86 | $213.75 | 160,500 | — | — |
| 2022-12-19 | $143.01 | $211.02 | 124,200 | — | — |
| 2022-12-16 | $144.09 | $212.62 | 483,900 | — | — |
| 2022-12-15 | $144.64 | $213.43 | 142,500 | — | — |
| 2022-12-14 | $151.77 | $223.95 | 147,200 | — | — |
| 2022-12-13 | $154.66 | $228.21 | 152,300 | — | — |
| 2022-12-12 | $153.98 | $227.21 | 89,200 | — | — |
| 2022-12-09 | $151.56 | $223.64 | 78,600 | — | — |
| 2022-12-08 | $152.57 | $225.13 | 69,200 | — | — |
| 2022-12-07 | $150.77 | $222.47 | 87,600 | — | — |
| 2022-12-06 | $150.53 | $222.12 | 100,900 | — | — |
| 2022-12-05 | $153.43 | $226.40 | 108,100 | — | — |
| 2022-12-02 | $159.92 | $235.97 | 83,700 | — | — |
| 2022-12-01 | $158.92 | $234.50 | 188,800 | — | — |
| 2022-11-30 | $158.45 | $233.80 | 185,200 | — | — |
| 2022-11-29 | $153.70 | $226.35 | 121,300 | — | — |
| 2022-11-28 | $152.08 | $223.97 | 78,800 | — | — |
| 2022-11-25 | $156.06 | $229.83 | 48,400 | — | — |
| 2022-11-23 | $156.06 | $229.83 | 95,000 | — | — |
| 2022-11-22 | $158.83 | $233.91 | 91,800 | — | — |
| 2022-11-21 | $156.57 | $230.58 | 115,700 | — | — |
| 2022-11-18 | $156.71 | $230.79 | 116,800 | — | — |
| 2022-11-17 | $154.66 | $227.77 | 110,800 | — | — |
| 2022-11-16 | $155.92 | $229.62 | 123,200 | — | — |
| 2022-11-15 | $156.69 | $230.76 | 126,200 | — | — |
| 2022-11-14 | $152.37 | $224.39 | 109,000 | — | — |
| 2022-11-11 | $152.21 | $224.16 | 80,800 | — | — |
| 2022-11-10 | $152.05 | $223.92 | 111,200 | — | — |
| 2022-11-09 | $142.94 | $210.51 | 80,200 | — | — |
| 2022-11-08 | $145.37 | $214.09 | 71,700 | — | — |
| 2022-11-07 | $145.07 | $213.64 | 102,800 | — | — |
| 2022-11-04 | $141.99 | $209.11 | 112,600 | — | — |
| 2022-11-03 | $140.87 | $207.46 | 172,100 | — | — |
| 2022-11-02 | $140.82 | $207.38 | 184,000 | — | — |
| 2022-11-01 | $146.48 | $215.72 | 178,500 | — | — |
| 2022-10-31 | $146.36 | $215.54 | 241,800 | — | — |
| 2022-10-28 | $142.67 | $210.11 | 114,400 | — | — |
| 2022-10-27 | $138.92 | $204.59 | 109,500 | — | — |
| 2022-10-26 | $137.33 | $202.24 | 141,800 | — | — |
| 2022-10-25 | $137.20 | $202.05 | 118,400 | — | — |
| 2022-10-24 | $132.98 | $195.84 | 100,400 | — | — |
| 2022-10-21 | $130.23 | $191.79 | 131,800 | — | — |
| 2022-10-20 | $126.09 | $185.69 | 108,500 | — | — |
| 2022-10-19 | $130.27 | $191.85 | 75,900 | — | — |
| 2022-10-18 | $132.34 | $194.90 | 81,900 | — | — |
| 2022-10-17 | $129.43 | $190.61 | 118,000 | — | — |
| 2022-10-14 | $123.11 | $181.30 | 79,200 | — | — |
| 2022-10-13 | $126.47 | $186.25 | 106,300 | — | — |
| 2022-10-12 | $125.38 | $184.65 | 68,000 | — | — |
| 2022-10-11 | $125.71 | $185.13 | 104,600 | — | — |
| 2022-10-10 | $126.57 | $186.40 | 65,800 | — | — |
| 2022-10-07 | $126.29 | $185.99 | 85,100 | — | — |
| 2022-10-06 | $129.34 | $190.48 | 71,200 | — | — |
| 2022-10-05 | $130.78 | $192.60 | 73,200 | — | — |
| 2022-10-04 | $132.41 | $195.00 | 103,100 | — | — |
| 2022-10-03 | $129.50 | $190.71 | 113,800 | — | — |
| 2022-09-30 | $125.73 | $185.16 | 197,900 | — | — |
| 2022-09-29 | $125.86 | $185.35 | 100,900 | — | — |
| 2022-09-28 | $127.07 | $187.14 | 130,800 | — | — |
| 2022-09-27 | $122.84 | $180.91 | 93,300 | — | — |
| 2022-09-26 | $123.36 | $181.67 | 140,200 | — | — |
| 2022-09-23 | $122.48 | $180.38 | 145,500 | — | — |
| 2022-09-22 | $125.38 | $184.65 | 110,700 | — | — |
| 2022-09-21 | $129.14 | $190.18 | 100,900 | — | — |
| 2022-09-20 | $129.51 | $190.73 | 124,900 | — | — |
| 2022-09-19 | $131.94 | $194.31 | 107,400 | — | — |
| 2022-09-16 | $129.11 | $190.14 | 483,000 | — | — |
| 2022-09-15 | $130.37 | $191.99 | 174,900 | — | — |
| 2022-09-14 | $131.65 | $193.88 | 134,900 | — | — |
| 2022-09-13 | $133.51 | $196.62 | 142,200 | — | — |
| 2022-09-12 | $141.53 | $208.43 | 139,100 | — | — |
| 2022-09-09 | $138.90 | $204.56 | 122,400 | — | — |
| 2022-09-08 | $138.48 | $203.94 | 87,200 | — | — |
| 2022-09-07 | $137.81 | $202.95 | 118,400 | — | — |
| 2022-09-06 | $135.57 | $199.65 | 103,300 | — | — |
| 2022-09-02 | $134.88 | $198.64 | 120,300 | — | — |
| 2022-09-01 | $138.44 | $203.88 | 92,600 | — | — |
| 2022-08-31 | $138.52 | $204.00 | 85,400 | — | — |
| 2022-08-30 | $141.78 | $208.36 | 78,600 | — | — |
| 2022-08-29 | $142.41 | $209.28 | 81,500 | — | — |
| 2022-08-26 | $142.41 | $209.28 | 70,200 | — | — |
| 2022-08-25 | $149.35 | $219.48 | 97,300 | — | — |
| 2022-08-24 | $147.77 | $217.16 | 111,600 | — | — |
| 2022-08-23 | $148.25 | $217.86 | 75,200 | — | — |
| 2022-08-22 | $150.05 | $220.51 | 110,900 | — | — |
| 2022-08-19 | $154.69 | $227.33 | 96,700 | — | — |
| 2022-08-18 | $156.29 | $229.68 | 110,000 | — | — |
| 2022-08-17 | $154.19 | $226.59 | 81,800 | — | — |
| 2022-08-16 | $155.29 | $228.21 | 114,300 | — | — |
| 2022-08-15 | $155.27 | $228.18 | 115,900 | — | — |
| 2022-08-12 | $154.01 | $226.33 | 157,800 | — | — |
| 2022-08-11 | $150.57 | $221.27 | 145,900 | — | — |
| 2022-08-10 | $148.45 | $218.16 | 187,500 | — | — |
| 2022-08-09 | $143.99 | $211.60 | 198,000 | — | — |
| 2022-08-08 | $145.03 | $213.13 | 169,000 | — | — |
| 2022-08-05 | $142.09 | $208.81 | 236,300 | — | — |
| 2022-08-04 | $146.98 | $216.00 | 235,900 | — | — |
| 2022-08-03 | $138.09 | $202.93 | 111,300 | — | — |
| 2022-08-02 | $137.05 | $201.41 | 91,700 | — | — |
| 2022-08-01 | $139.19 | $204.55 | 145,500 | — | — |
| 2022-07-29 | $138.13 | $202.99 | 150,100 | — | — |
| 2022-07-28 | $136.47 | $200.55 | 133,100 | — | — |
| 2022-07-27 | $133.85 | $196.70 | 130,700 | — | — |
| 2022-07-26 | $131.75 | $193.62 | 91,200 | — | — |
| 2022-07-25 | $129.80 | $190.75 | 77,600 | — | — |
| 2022-07-22 | $129.97 | $191.00 | 95,800 | — | — |
| 2022-07-21 | $130.63 | $191.97 | 98,100 | — | — |
| 2022-07-20 | $128.40 | $188.69 | 108,000 | — | — |
| 2022-07-19 | $127.68 | $187.64 | 120,400 | — | — |
| 2022-07-18 | $122.89 | $180.60 | 85,000 | — | — |
| 2022-07-15 | $125.04 | $183.76 | 165,000 | — | — |
| 2022-07-14 | $121.82 | $179.02 | 92,900 | — | — |
| 2022-07-13 | $122.22 | $179.61 | 125,100 | — | — |
| 2022-07-12 | $122.56 | $180.11 | 104,900 | — | — |
| 2022-07-11 | $125.07 | $183.80 | 87,700 | — | — |
| 2022-07-08 | $126.02 | $185.20 | 104,300 | — | — |
| 2022-07-07 | $128.39 | $188.68 | 109,100 | — | — |
| 2022-07-06 | $125.97 | $185.12 | 124,300 | — | — |
| 2022-07-05 | $123.93 | $182.12 | 111,200 | — | — |
| 2022-07-01 | $124.33 | $182.71 | 103,700 | — | — |
| 2022-06-30 | $122.84 | $180.52 | 108,000 | — | — |
| 2022-06-29 | $122.50 | $180.02 | 129,100 | — | — |
| 2022-06-28 | $122.46 | $179.96 | 128,500 | — | — |
| 2022-06-27 | $124.47 | $182.92 | 105,900 | — | — |
| 2022-06-24 | $124.05 | $182.30 | 664,900 | — | — |
| 2022-06-23 | $117.68 | $172.94 | 294,400 | — | — |
| 2022-06-22 | $118.63 | $174.34 | 275,600 | — | — |
| 2022-06-21 | $120.58 | $177.20 | 202,800 | — | — |
| 2022-06-17 | $117.03 | $171.98 | 325,300 | — | — |
| 2022-06-16 | $116.92 | $171.82 | 165,200 | — | — |
| 2022-06-15 | $123.67 | $181.74 | 106,200 | — | — |
| 2022-06-14 | $123.77 | $181.89 | 124,800 | — | — |
| 2022-06-13 | $124.77 | $183.36 | 153,900 | — | — |
| 2022-06-10 | $128.67 | $189.09 | 170,100 | — | — |
| 2022-06-09 | $132.68 | $194.98 | 161,600 | — | — |
| 2022-06-08 | $132.75 | $195.09 | 106,300 | — | — |
| 2022-06-07 | $134.40 | $197.51 | 73,600 | — | — |
| 2022-06-06 | $134.47 | $197.61 | 117,400 | — | — |
| 2022-06-03 | $133.91 | $196.79 | 121,100 | — | — |
| 2022-06-02 | $136.70 | $200.89 | 158,900 | — | — |
| 2022-06-01 | $132.18 | $194.25 | 154,300 | — | — |
| 2022-05-31 | $130.83 | $192.26 | 213,700 | — | — |
| 2022-05-27 | $131.45 | $192.73 | 96,100 | — | — |
| 2022-05-26 | $127.83 | $187.43 | 81,100 | — | — |
| 2022-05-25 | $125.78 | $184.42 | 104,200 | — | — |
| 2022-05-24 | $126.12 | $184.92 | 114,300 | — | — |
| 2022-05-23 | $125.98 | $184.71 | 88,800 | — | — |
| 2022-05-20 | $125.81 | $184.47 | 251,800 | — | — |
| 2022-05-19 | $125.98 | $184.71 | 167,300 | — | — |
| 2022-05-18 | $125.11 | $183.44 | 188,400 | — | — |
| 2022-05-17 | $131.31 | $192.53 | 123,700 | — | — |
| 2022-05-16 | $129.85 | $190.39 | 103,900 | — | — |
| 2022-05-13 | $131.28 | $192.49 | 129,700 | — | — |
| 2022-05-12 | $129.84 | $190.37 | 162,800 | — | — |
| 2022-05-11 | $129.12 | $189.32 | 153,300 | — | — |
| 2022-05-10 | $130.17 | $190.86 | 135,300 | — | — |
| 2022-05-09 | $132.60 | $194.42 | 145,600 | — | — |
| 2022-05-06 | $133.11 | $195.17 | 236,100 | — | — |
| 2022-05-05 | $132.30 | $193.98 | 190,600 | — | — |
| 2022-05-04 | $138.22 | $202.66 | 268,100 | — | — |
| 2022-05-03 | $129.26 | $189.52 | 168,700 | — | — |
| 2022-05-02 | $128.78 | $188.82 | 165,600 | — | — |
| 2022-04-29 | $127.46 | $186.88 | 134,600 | — | — |
| 2022-04-28 | $131.69 | $193.09 | 94,600 | — | — |
| 2022-04-27 | $129.59 | $190.01 | 104,200 | — | — |
| 2022-04-26 | $129.72 | $190.20 | 122,100 | — | — |
| 2022-04-25 | $134.23 | $196.81 | 119,900 | — | — |
| 2022-04-22 | $134.79 | $197.63 | 134,900 | — | — |
| 2022-04-21 | $137.74 | $201.96 | 124,400 | — | — |
| 2022-04-20 | $137.96 | $202.28 | 118,300 | — | — |
| 2022-04-19 | $135.79 | $199.10 | 156,500 | — | — |
| 2022-04-18 | $130.08 | $190.73 | 145,100 | — | — |
| 2022-04-14 | $131.18 | $192.34 | 94,900 | — | — |
| 2022-04-13 | $135.30 | $198.38 | 109,100 | — | — |
| 2022-04-12 | $134.54 | $197.27 | 120,700 | — | — |
| 2022-04-11 | $133.90 | $196.33 | 214,600 | — | — |
| 2022-04-08 | $135.83 | $199.16 | 153,900 | — | — |
| 2022-04-07 | $135.87 | $199.22 | 202,400 | — | — |
| 2022-04-06 | $133.14 | $195.21 | 163,100 | — | — |
| 2022-04-05 | $135.40 | $198.53 | 152,200 | — | — |
| 2022-04-04 | $138.06 | $202.43 | 153,700 | — | — |
| 2022-04-01 | $140.16 | $205.51 | 158,900 | — | — |
| 2022-03-31 | $139.59 | $204.67 | 139,400 | — | — |
| 2022-03-30 | $143.39 | $210.24 | 135,300 | — | — |
| 2022-03-29 | $145.64 | $213.54 | 134,600 | — | — |
| 2022-03-28 | $141.92 | $208.09 | 124,600 | — | — |
| 2022-03-25 | $142.59 | $209.07 | 156,900 | — | — |
| 2022-03-24 | $143.11 | $209.83 | 93,700 | — | — |
| 2022-03-23 | $143.03 | $209.71 | 143,700 | — | — |
| 2022-03-22 | $147.00 | $215.53 | 147,700 | — | — |
| 2022-03-21 | $146.01 | $214.08 | 176,600 | — | — |
| 2022-03-18 | $148.15 | $217.22 | 583,900 | — | — |
| 2022-03-17 | $147.35 | $216.05 | 123,500 | — | — |
| 2022-03-16 | $146.03 | $214.11 | 165,800 | — | — |
| 2022-03-15 | $143.93 | $211.03 | 145,500 | — | — |
| 2022-03-14 | $141.55 | $207.54 | 257,100 | — | — |
| 2022-03-11 | $141.22 | $207.06 | 145,000 | — | — |
| 2022-03-10 | $142.34 | $208.70 | 131,000 | — | — |
| 2022-03-09 | $144.63 | $212.06 | 291,200 | — | — |
| 2022-03-08 | $140.37 | $205.81 | 155,800 | — | — |
| 2022-03-07 | $138.95 | $203.73 | 213,600 | — | — |
| 2022-03-04 | $143.54 | $210.46 | 181,300 | — | — |
| 2022-03-03 | $145.02 | $212.63 | 164,700 | — | — |
| 2022-03-02 | $146.77 | $215.20 | 198,500 | — | — |
| 2022-03-01 | $142.96 | $209.61 | 261,200 | — | — |
| 2022-02-28 | $143.95 | $211.06 | 306,100 | — | — |
| 2022-02-25 | $148.03 | $216.66 | 144,400 | — | — |
| 2022-02-24 | $145.38 | $212.79 | 170,000 | — | — |
| 2022-02-23 | $142.45 | $208.50 | 201,100 | — | — |
| 2022-02-22 | $146.33 | $214.18 | 201,100 | — | — |
| 2022-02-18 | $146.56 | $214.51 | 344,000 | — | — |
| 2022-02-17 | $148.30 | $217.06 | 606,100 | — | — |
| 2022-02-16 | $147.00 | $215.16 | 281,000 | — | — |
| 2022-02-15 | $146.52 | $214.45 | 270,100 | — | — |
| 2022-02-14 | $140.23 | $205.25 | 321,500 | — | — |
| 2022-02-11 | $141.24 | $206.73 | 342,100 | — | — |
| 2022-02-10 | $145.85 | $213.47 | 445,100 | — | — |
| 2022-02-09 | $156.52 | $229.09 | 176,200 | — | — |
| 2022-02-08 | $153.58 | $224.79 | 199,700 | — | — |
| 2022-02-07 | $150.21 | $219.85 | 297,100 | — | — |
| 2022-02-04 | $149.69 | $219.09 | 303,900 | — | — |
| 2022-02-03 | $150.30 | $219.99 | 277,400 | — | — |
| 2022-02-02 | $155.37 | $227.41 | 324,200 | — | — |
| 2022-02-01 | $156.65 | $229.28 | 367,400 | — | — |
| 2022-01-31 | $153.21 | $224.25 | 5,752,500 | — | — |
| 2022-01-28 | $153.23 | $224.27 | 701,500 | — | — |
| 2022-01-27 | $147.88 | $216.44 | 1,013,500 | — | — |
| 2022-01-26 | $170.00 | $248.82 | 138,400 | — | — |
| 2022-01-25 | $173.00 | $253.21 | 165,200 | — | — |
| 2022-01-24 | $181.65 | $265.87 | 194,700 | — | — |
| 2022-01-21 | $182.24 | $266.74 | 145,200 | — | — |
| 2022-01-20 | $182.21 | $266.69 | 119,100 | — | — |
| 2022-01-19 | $186.07 | $272.34 | 140,900 | — | — |
| 2022-01-18 | $187.70 | $274.73 | 152,000 | — | — |
| 2022-01-14 | $187.62 | $274.61 | 130,000 | — | — |
| 2022-01-13 | $187.67 | $274.68 | 135,900 | — | — |
| 2022-01-12 | $187.88 | $274.99 | 156,700 | — | — |
| 2022-01-11 | $188.00 | $275.17 | 128,300 | — | — |
| 2022-01-10 | $185.87 | $272.05 | 142,600 | — | — |
| 2022-01-07 | $187.03 | $273.75 | 113,000 | — | — |
| 2022-01-06 | $190.45 | $278.75 | 87,300 | — | — |
| 2022-01-05 | $190.31 | $278.55 | 148,800 | — | — |
| 2022-01-04 | $193.75 | $283.58 | 96,100 | — | — |
| 2022-01-03 | $191.78 | $280.70 | 214,600 | — | — |