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 | $109.79 | $287.20 | 3,471,000 | — | — |
| 2022-12-29 | $110.31 | $288.56 | 3,047,800 | — | — |
| 2022-12-28 | $107.83 | $282.07 | 3,265,200 | — | — |
| 2022-12-27 | $108.57 | $284.00 | 2,927,400 | — | — |
| 2022-12-23 | $108.18 | $282.98 | 2,618,400 | — | — |
| 2022-12-22 | $108.03 | $282.59 | 3,311,100 | — | — |
| 2022-12-21 | $108.14 | $282.88 | 3,228,600 | — | — |
| 2022-12-20 | $106.49 | $278.56 | 3,673,000 | — | — |
| 2022-12-19 | $106.59 | $278.82 | 4,352,000 | — | — |
| 2022-12-16 | $106.91 | $279.66 | 7,976,100 | — | — |
| 2022-12-15 | $108.52 | $283.87 | 4,947,800 | — | — |
| 2022-12-14 | $111.26 | $291.04 | 5,614,900 | — | — |
| 2022-12-13 | $111.53 | $291.75 | 6,246,000 | — | — |
| 2022-12-12 | $109.49 | $286.41 | 4,752,500 | — | — |
| 2022-12-09 | $107.51 | $281.23 | 5,346,400 | — | — |
| 2022-12-08 | $106.92 | $279.69 | 4,607,700 | — | — |
| 2022-12-07 | $104.81 | $274.17 | 3,592,400 | — | — |
| 2022-12-06 | $103.86 | $271.68 | 4,175,700 | — | — |
| 2022-12-05 | $105.41 | $275.74 | 4,687,100 | — | — |
| 2022-12-02 | $108.09 | $282.75 | 4,944,100 | — | — |
| 2022-12-01 | $107.93 | $282.33 | 5,076,200 | — | — |
| 2022-11-30 | $107.58 | $281.41 | 12,737,300 | — | — |
| 2022-11-29 | $105.00 | $274.67 | 4,832,300 | — | — |
| 2022-11-28 | $105.39 | $275.69 | 4,149,700 | — | — |
| 2022-11-25 | $106.96 | $279.79 | 2,558,100 | — | — |
| 2022-11-23 | $106.02 | $277.33 | 4,617,500 | — | — |
| 2022-11-22 | $104.87 | $274.33 | 4,511,700 | — | — |
| 2022-11-21 | $103.88 | $271.74 | 4,148,800 | — | — |
| 2022-11-18 | $103.87 | $271.71 | 3,931,800 | — | — |
| 2022-11-17 | $102.56 | $268.28 | 3,332,900 | — | — |
| 2022-11-16 | $103.61 | $271.03 | 3,292,800 | — | — |
| 2022-11-15 | $103.14 | $269.80 | 5,262,900 | — | — |
| 2022-11-14 | $102.01 | $266.84 | 5,661,600 | — | — |
| 2022-11-11 | $104.09 | $272.29 | 7,106,900 | — | — |
| 2022-11-10 | $104.23 | $272.65 | 5,907,400 | — | — |
| 2022-11-09 | $99.46 | $260.17 | 5,339,600 | — | — |
| 2022-11-08 | $99.64 | $260.64 | 5,708,200 | — | — |
| 2022-11-07 | $99.50 | $260.28 | 4,903,700 | — | — |
| 2022-11-04 | $98.07 | $256.54 | 4,902,800 | — | — |
| 2022-11-03 | $96.45 | $252.30 | 4,873,400 | — | — |
| 2022-11-02 | $98.04 | $256.46 | 5,196,700 | — | — |
| 2022-11-01 | $99.31 | $259.78 | 5,249,400 | — | — |
| 2022-10-31 | $98.94 | $258.81 | 5,885,600 | — | — |
| 2022-10-28 | $99.49 | $260.25 | 5,768,100 | — | — |
| 2022-10-27 | $96.93 | $253.56 | 6,610,000 | — | — |
| 2022-10-26 | $98.42 | $257.45 | 8,290,100 | — | — |
| 2022-10-25 | $97.95 | $256.22 | 7,114,400 | — | — |
| 2022-10-24 | $98.29 | $257.11 | 8,118,000 | — | — |
| 2022-10-21 | $95.06 | $248.66 | 9,859,000 | — | — |
| 2022-10-20 | $95.21 | $249.06 | 12,651,200 | — | — |
| 2022-10-19 | $98.11 | $256.64 | 18,525,200 | — | — |
| 2022-10-18 | $104.98 | $274.61 | 8,943,900 | — | — |
| 2022-10-17 | $103.52 | $270.79 | 7,315,800 | — | — |
| 2022-10-14 | $100.91 | $263.97 | 6,087,200 | — | — |
| 2022-10-13 | $102.47 | $268.05 | 6,250,900 | — | — |
| 2022-10-12 | $100.08 | $260.57 | 4,106,200 | — | — |
| 2022-10-11 | $101.75 | $264.91 | 5,304,800 | — | — |
| 2022-10-10 | $101.13 | $263.30 | 4,044,600 | — | — |
| 2022-10-07 | $101.79 | $265.02 | 8,485,900 | — | — |
| 2022-10-06 | $102.45 | $266.74 | 6,348,100 | — | — |
| 2022-10-05 | $103.38 | $269.16 | 3,803,400 | — | — |
| 2022-10-04 | $103.08 | $268.38 | 5,710,800 | — | — |
| 2022-10-03 | $99.52 | $259.11 | 4,817,600 | — | — |
| 2022-09-30 | $96.76 | $251.92 | 6,728,400 | — | — |
| 2022-09-29 | $98.29 | $255.91 | 6,698,800 | — | — |
| 2022-09-28 | $98.72 | $257.03 | 7,206,900 | — | — |
| 2022-09-27 | $98.33 | $256.01 | 6,377,800 | — | — |
| 2022-09-26 | $99.84 | $259.94 | 6,037,800 | — | — |
| 2022-09-23 | $100.68 | $262.13 | 6,214,600 | — | — |
| 2022-09-22 | $101.07 | $263.14 | 5,567,500 | — | — |
| 2022-09-21 | $100.65 | $262.05 | 4,720,500 | — | — |
| 2022-09-20 | $102.31 | $266.37 | 4,617,100 | — | — |
| 2022-09-19 | $104.09 | $271.01 | 3,816,000 | — | — |
| 2022-09-16 | $104.00 | $270.77 | 8,898,200 | — | — |
| 2022-09-15 | $105.06 | $273.53 | 4,237,000 | — | — |
| 2022-09-14 | $105.78 | $275.41 | 3,264,200 | — | — |
| 2022-09-13 | $105.84 | $275.56 | 5,300,800 | — | — |
| 2022-09-12 | $109.29 | $284.55 | 4,358,100 | — | — |
| 2022-09-09 | $108.48 | $282.44 | 5,781,200 | — | — |
| 2022-09-08 | $106.99 | $278.56 | 8,700,700 | — | — |
| 2022-09-07 | $104.70 | $272.59 | 5,100,800 | — | — |
| 2022-09-06 | $102.71 | $267.41 | 4,670,400 | — | — |
| 2022-09-02 | $102.50 | $266.87 | 4,103,200 | — | — |
| 2022-09-01 | $104.84 | $272.96 | 4,397,900 | — | — |
| 2022-08-31 | $102.65 | $267.26 | 7,600,700 | — | — |
| 2022-08-30 | $102.20 | $266.09 | 4,629,700 | — | — |
| 2022-08-29 | $101.84 | $265.15 | 4,229,900 | — | — |
| 2022-08-26 | $101.90 | $265.30 | 5,440,700 | — | — |
| 2022-08-25 | $105.89 | $275.69 | 5,249,200 | — | — |
| 2022-08-24 | $105.44 | $274.52 | 4,278,200 | — | — |
| 2022-08-23 | $106.01 | $276.01 | 4,203,000 | — | — |
| 2022-08-22 | $107.45 | $279.75 | 3,496,800 | — | — |
| 2022-08-19 | $110.06 | $286.55 | 5,092,700 | — | — |
| 2022-08-18 | $109.96 | $286.29 | 4,143,600 | — | — |
| 2022-08-17 | $110.55 | $287.83 | 3,053,500 | — | — |
| 2022-08-16 | $112.03 | $291.68 | 2,897,400 | — | — |
| 2022-08-15 | $111.90 | $291.34 | 2,949,500 | — | — |
| 2022-08-12 | $111.48 | $290.25 | 2,813,300 | — | — |
| 2022-08-11 | $110.49 | $287.67 | 3,281,400 | — | — |
| 2022-08-10 | $110.27 | $287.10 | 3,960,900 | — | — |
| 2022-08-09 | $107.91 | $280.95 | 3,943,500 | — | — |
| 2022-08-08 | $109.00 | $283.79 | 2,283,800 | — | — |
| 2022-08-05 | $109.25 | $284.44 | 2,789,600 | — | — |
| 2022-08-04 | $109.72 | $285.66 | 2,794,000 | — | — |
| 2022-08-03 | $109.61 | $285.38 | 3,866,200 | — | — |
| 2022-08-02 | $108.64 | $282.85 | 3,093,800 | — | — |
| 2022-08-01 | $109.52 | $285.14 | 3,871,900 | — | — |
| 2022-07-29 | $108.84 | $283.37 | 4,922,900 | — | — |
| 2022-07-28 | $110.36 | $287.33 | 4,736,100 | — | — |
| 2022-07-27 | $109.99 | $286.37 | 3,303,500 | — | — |
| 2022-07-26 | $109.09 | $284.02 | 4,824,000 | — | — |
| 2022-07-25 | $108.50 | $282.49 | 3,905,600 | — | — |
| 2022-07-22 | $109.20 | $284.31 | 4,733,900 | — | — |
| 2022-07-21 | $110.69 | $288.19 | 5,698,000 | — | — |
| 2022-07-20 | $108.23 | $281.79 | 7,300,200 | — | — |
| 2022-07-19 | $109.93 | $286.21 | 5,788,400 | — | — |
| 2022-07-18 | $107.02 | $278.64 | 4,499,900 | — | — |
| 2022-07-15 | $108.82 | $283.32 | 4,617,900 | — | — |
| 2022-07-14 | $105.71 | $275.22 | 4,993,600 | — | — |
| 2022-07-13 | $106.21 | $275.30 | 5,087,700 | — | — |
| 2022-07-12 | $108.30 | $280.72 | 5,756,300 | — | — |
| 2022-07-11 | $108.89 | $282.25 | 4,041,100 | — | — |
| 2022-07-08 | $109.26 | $283.21 | 3,115,500 | — | — |
| 2022-07-07 | $109.49 | $283.80 | 4,149,000 | — | — |
| 2022-07-06 | $108.69 | $281.73 | 3,975,300 | — | — |
| 2022-07-05 | $109.30 | $283.31 | 4,752,300 | — | — |
| 2022-07-01 | $110.22 | $285.70 | 3,291,700 | — | — |
| 2022-06-30 | $108.65 | $281.63 | 6,070,900 | — | — |
| 2022-06-29 | $109.10 | $282.79 | 4,552,100 | — | — |
| 2022-06-28 | $106.97 | $277.27 | 4,185,500 | — | — |
| 2022-06-27 | $109.08 | $282.74 | 3,804,100 | — | — |
| 2022-06-24 | $109.45 | $283.70 | 14,301,600 | — | — |
| 2022-06-23 | $106.21 | $275.30 | 5,064,800 | — | — |
| 2022-06-22 | $105.44 | $273.31 | 5,511,600 | — | — |
| 2022-06-21 | $104.41 | $270.64 | 5,338,300 | — | — |
| 2022-06-17 | $102.53 | $265.76 | 10,249,200 | — | — |
| 2022-06-16 | $102.07 | $264.57 | 4,793,600 | — | — |
| 2022-06-15 | $104.80 | $271.65 | 5,278,100 | — | — |
| 2022-06-14 | $102.94 | $266.83 | 5,890,100 | — | — |
| 2022-06-13 | $105.91 | $274.52 | 5,215,300 | — | — |
| 2022-06-10 | $109.63 | $284.17 | 4,805,600 | — | — |
| 2022-06-09 | $112.71 | $292.15 | 3,424,700 | — | — |
| 2022-06-08 | $114.69 | $297.28 | 3,683,400 | — | — |
| 2022-06-07 | $116.88 | $302.96 | 3,285,600 | — | — |
| 2022-06-06 | $116.42 | $301.77 | 4,205,600 | — | — |
| 2022-06-03 | $116.57 | $302.16 | 3,778,200 | — | — |
| 2022-06-02 | $117.51 | $304.59 | 3,856,600 | — | — |
| 2022-06-01 | $115.08 | $298.29 | 4,890,200 | — | — |
| 2022-05-31 | $117.46 | $304.46 | 10,563,500 | — | — |
| 2022-05-27 | $116.69 | $302.47 | 3,884,800 | — | — |
| 2022-05-26 | $114.87 | $297.75 | 4,027,800 | — | — |
| 2022-05-25 | $113.19 | $293.40 | 3,921,700 | — | — |
| 2022-05-24 | $113.77 | $294.90 | 5,272,600 | — | — |
| 2022-05-23 | $115.03 | $298.16 | 4,357,000 | — | — |
| 2022-05-20 | $113.24 | $293.52 | 4,509,600 | — | — |
| 2022-05-19 | $112.44 | $291.45 | 6,304,800 | — | — |
| 2022-05-18 | $112.74 | $292.23 | 6,933,900 | — | — |
| 2022-05-17 | $114.54 | $296.89 | 9,172,000 | — | — |
| 2022-05-16 | $109.71 | $284.37 | 7,459,000 | — | — |
| 2022-05-13 | $109.88 | $284.82 | 6,159,300 | — | — |
| 2022-05-12 | $107.97 | $279.86 | 8,516,100 | — | — |
| 2022-05-11 | $105.84 | $274.34 | 6,636,100 | — | — |
| 2022-05-10 | $106.75 | $276.70 | 6,248,300 | — | — |
| 2022-05-09 | $107.39 | $278.36 | 6,478,200 | — | — |
| 2022-05-06 | $112.27 | $291.01 | 4,966,800 | — | — |
| 2022-05-05 | $113.01 | $292.93 | 5,703,300 | — | — |
| 2022-05-04 | $115.70 | $299.90 | 5,347,400 | — | — |
| 2022-05-03 | $112.43 | $291.43 | 4,491,500 | — | — |
| 2022-05-02 | $112.83 | $292.46 | 4,905,000 | — | — |
| 2022-04-29 | $113.50 | $294.20 | 6,815,900 | — | — |
| 2022-04-28 | $118.01 | $305.89 | 4,960,000 | — | — |
| 2022-04-27 | $116.72 | $302.55 | 4,178,700 | — | — |
| 2022-04-26 | $116.97 | $303.19 | 3,366,300 | — | — |
| 2022-04-25 | $120.01 | $311.07 | 4,503,500 | — | — |
| 2022-04-22 | $119.64 | $310.11 | 6,710,100 | — | — |
| 2022-04-21 | $123.37 | $319.78 | 7,321,100 | — | — |
| 2022-04-20 | $122.64 | $317.89 | 8,334,200 | — | — |
| 2022-04-19 | $119.98 | $311.00 | 5,120,900 | — | — |
| 2022-04-18 | $116.29 | $301.43 | 4,115,900 | — | — |
| 2022-04-14 | $117.69 | $305.06 | 3,140,000 | — | — |
| 2022-04-13 | $119.48 | $309.70 | 4,407,900 | — | — |
| 2022-04-12 | $118.39 | $305.66 | 4,432,300 | — | — |
| 2022-04-11 | $120.04 | $309.92 | 4,071,100 | — | — |
| 2022-04-08 | $123.25 | $318.20 | 5,093,900 | — | — |
| 2022-04-07 | $123.37 | $318.51 | 5,863,500 | — | — |
| 2022-04-06 | $119.94 | $309.66 | 5,485,100 | — | — |
| 2022-04-05 | $119.48 | $308.47 | 6,113,400 | — | — |
| 2022-04-04 | $118.88 | $306.92 | 4,037,200 | — | — |
| 2022-04-01 | $118.58 | $306.15 | 4,314,000 | — | — |
| 2022-03-31 | $118.36 | $305.58 | 5,432,600 | — | — |
| 2022-03-30 | $120.38 | $310.79 | 4,064,800 | — | — |
| 2022-03-29 | $120.19 | $310.30 | 5,126,100 | — | — |
| 2022-03-28 | $119.99 | $309.79 | 5,350,900 | — | — |
| 2022-03-25 | $118.95 | $307.10 | 2,896,300 | — | — |
| 2022-03-24 | $117.82 | $304.18 | 4,505,800 | — | — |
| 2022-03-23 | $116.92 | $301.86 | 5,656,000 | — | — |
| 2022-03-22 | $121.89 | $314.69 | 4,479,600 | — | — |
| 2022-03-21 | $121.76 | $314.36 | 4,135,100 | — | — |
| 2022-03-18 | $122.45 | $316.14 | 7,823,800 | — | — |
| 2022-03-17 | $121.20 | $312.91 | 3,998,900 | — | — |
| 2022-03-16 | $119.48 | $308.47 | 4,441,800 | — | — |
| 2022-03-15 | $117.48 | $303.31 | 5,041,200 | — | — |
| 2022-03-14 | $115.52 | $298.25 | 5,527,500 | — | — |
| 2022-03-11 | $114.02 | $294.37 | 8,012,400 | — | — |
| 2022-03-10 | $117.00 | $302.07 | 4,377,600 | — | — |
| 2022-03-09 | $118.39 | $305.66 | 5,004,700 | — | — |
| 2022-03-08 | $116.11 | $299.77 | 6,694,000 | — | — |
| 2022-03-07 | $118.86 | $306.87 | 6,632,000 | — | — |
| 2022-03-04 | $121.41 | $313.45 | 5,911,400 | — | — |
| 2022-03-03 | $120.97 | $312.32 | 5,223,100 | — | — |
| 2022-03-02 | $120.36 | $310.74 | 6,419,800 | — | — |
| 2022-03-01 | $118.17 | $305.09 | 6,697,700 | — | — |
| 2022-02-28 | $120.62 | $311.41 | 6,828,400 | — | — |
| 2022-02-25 | $122.41 | $316.03 | 5,837,700 | — | — |
| 2022-02-24 | $118.72 | $306.51 | 6,252,600 | — | — |
| 2022-02-23 | $117.25 | $302.71 | 5,184,200 | — | — |
| 2022-02-22 | $117.51 | $303.38 | 8,372,800 | — | — |
| 2022-02-18 | $116.79 | $301.52 | 12,376,100 | — | — |
| 2022-02-17 | $120.58 | $311.31 | 3,688,300 | — | — |
| 2022-02-16 | $123.68 | $319.31 | 5,078,100 | — | — |
| 2022-02-15 | $123.98 | $320.09 | 5,298,000 | — | — |
| 2022-02-14 | $122.78 | $316.99 | 7,433,900 | — | — |
| 2022-02-11 | $125.49 | $323.99 | 4,803,200 | — | — |
| 2022-02-10 | $127.76 | $329.85 | 5,917,700 | — | — |
| 2022-02-09 | $130.49 | $336.89 | 3,434,200 | — | — |
| 2022-02-08 | $128.65 | $332.14 | 3,890,900 | — | — |
| 2022-02-07 | $128.05 | $330.60 | 4,035,200 | — | — |
| 2022-02-04 | $129.71 | $334.88 | 4,149,700 | — | — |
| 2022-02-03 | $130.11 | $335.91 | 5,613,300 | — | — |
| 2022-02-02 | $130.04 | $335.73 | 7,450,500 | — | — |
| 2022-02-01 | $127.20 | $328.40 | 5,602,000 | — | — |
| 2022-01-31 | $127.46 | $329.07 | 7,210,000 | — | — |
| 2022-01-28 | $125.35 | $323.62 | 8,286,500 | — | — |
| 2022-01-27 | $120.44 | $310.95 | 9,179,500 | — | — |
| 2022-01-26 | $120.07 | $309.99 | 14,753,100 | — | — |
| 2022-01-25 | $123.27 | $318.25 | 9,126,600 | — | — |
| 2022-01-24 | $123.82 | $319.67 | 10,864,500 | — | — |
| 2022-01-21 | $125.83 | $324.86 | 10,132,700 | — | — |
| 2022-01-20 | $124.71 | $321.97 | 8,652,600 | — | — |
| 2022-01-19 | $126.05 | $325.43 | 3,996,400 | — | — |
| 2022-01-18 | $126.57 | $326.77 | 5,850,100 | — | — |
| 2022-01-14 | $128.16 | $330.88 | 9,256,900 | — | — |
| 2022-01-13 | $129.65 | $334.73 | 7,174,500 | — | — |
| 2022-01-12 | $133.72 | $344.02 | 8,416,000 | — | — |
| 2022-01-11 | $135.70 | $349.11 | 5,709,400 | — | — |
| 2022-01-10 | $135.26 | $347.98 | 5,975,600 | — | — |
| 2022-01-07 | $135.56 | $348.75 | 4,367,500 | — | — |
| 2022-01-06 | $135.14 | $347.67 | 5,710,200 | — | — |
| 2022-01-05 | $135.16 | $347.73 | 5,948,200 | — | — |
| 2022-01-04 | $135.77 | $349.29 | 8,241,200 | — | — |
| 2022-01-03 | $139.04 | $357.71 | 6,688,100 | — | — |