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
- 1970-01-02 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 | $94.95 | $3,141.65 | 1,405,300 | — | — |
| 2022-12-29 | $96.01 | $3,176.72 | 1,415,900 | — | — |
| 2022-12-28 | $95.36 | $3,155.22 | 1,391,800 | — | — |
| 2022-12-27 | $96.29 | $3,185.99 | 1,327,300 | — | — |
| 2022-12-23 | $95.69 | $3,166.14 | 1,406,200 | — | — |
| 2022-12-22 | $94.47 | $3,125.77 | 3,310,100 | — | — |
| 2022-12-21 | $95.34 | $3,154.56 | 2,399,200 | — | — |
| 2022-12-20 | $93.67 | $3,099.30 | 1,975,400 | — | — |
| 2022-12-19 | $94.00 | $3,110.22 | 3,337,000 | — | — |
| 2022-12-16 | $94.57 | $3,129.08 | 6,084,100 | — | — |
| 2022-12-15 | $95.57 | $3,162.17 | 6,069,100 | — | — |
| 2022-12-14 | $98.49 | $3,258.78 | 3,048,300 | — | — |
| 2022-12-13 | $98.62 | $3,263.08 | 4,842,800 | — | — |
| 2022-12-12 | $98.55 | $3,260.77 | 2,132,700 | — | — |
| 2022-12-09 | $96.58 | $3,195.58 | 2,552,300 | — | — |
| 2022-12-08 | $97.72 | $3,233.30 | 3,735,000 | — | — |
| 2022-12-07 | $96.67 | $3,198.56 | 6,140,700 | — | — |
| 2022-12-06 | $96.37 | $3,188.64 | 4,255,100 | — | — |
| 2022-12-05 | $94.52 | $3,127.42 | 2,496,000 | — | — |
| 2022-12-02 | $95.12 | $3,147.28 | 3,492,000 | — | — |
| 2022-12-01 | $96.48 | $3,192.28 | 2,846,500 | — | — |
| 2022-11-30 | $96.80 | $3,202.86 | 4,346,800 | — | — |
| 2022-11-29 | $94.65 | $3,131.72 | 2,044,500 | — | — |
| 2022-11-28 | $95.22 | $3,150.58 | 4,529,100 | — | — |
| 2022-11-25 | $95.47 | $3,158.86 | 1,252,000 | — | — |
| 2022-11-23 | $95.13 | $3,147.61 | 3,323,000 | — | — |
| 2022-11-22 | $93.71 | $3,100.62 | 3,286,800 | — | — |
| 2022-11-21 | $93.15 | $3,082.09 | 3,150,700 | — | — |
| 2022-11-18 | $91.28 | $3,020.22 | 4,318,800 | — | — |
| 2022-11-17 | $89.07 | $2,947.10 | 2,587,800 | — | — |
| 2022-11-16 | $89.74 | $2,969.27 | 3,294,700 | — | — |
| 2022-11-15 | $89.22 | $2,952.06 | 4,912,300 | — | — |
| 2022-11-14 | $88.66 | $2,933.53 | 3,045,700 | — | — |
| 2022-11-11 | $89.98 | $2,977.21 | 3,966,700 | — | — |
| 2022-11-10 | $91.80 | $3,037.43 | 4,114,900 | — | — |
| 2022-11-09 | $87.82 | $2,905.74 | 2,932,000 | — | — |
| 2022-11-08 | $89.25 | $2,925.59 | 2,959,600 | — | — |
| 2022-11-07 | $88.00 | $2,884.62 | 3,038,600 | — | — |
| 2022-11-04 | $89.57 | $2,936.08 | 3,304,300 | — | — |
| 2022-11-03 | $88.68 | $2,906.91 | 4,020,800 | — | — |
| 2022-11-02 | $88.21 | $2,891.50 | 3,166,600 | — | — |
| 2022-11-01 | $88.53 | $2,901.99 | 4,169,800 | — | — |
| 2022-10-31 | $87.92 | $2,881.99 | 4,104,000 | — | — |
| 2022-10-28 | $89.40 | $2,930.51 | 2,633,900 | — | — |
| 2022-10-27 | $87.18 | $2,857.74 | 2,740,500 | — | — |
| 2022-10-26 | $87.45 | $2,866.59 | 2,197,600 | — | — |
| 2022-10-25 | $87.42 | $2,865.60 | 2,580,000 | — | — |
| 2022-10-24 | $86.00 | $2,819.06 | 2,141,900 | — | — |
| 2022-10-21 | $85.63 | $2,806.93 | 2,278,600 | — | — |
| 2022-10-20 | $83.93 | $2,751.20 | 3,165,500 | — | — |
| 2022-10-19 | $85.90 | $2,815.78 | 1,806,500 | — | — |
| 2022-10-18 | $86.58 | $2,838.07 | 2,612,300 | — | — |
| 2022-10-17 | $85.05 | $2,787.92 | 3,606,400 | — | — |
| 2022-10-14 | $83.52 | $2,737.76 | 4,001,200 | — | — |
| 2022-10-13 | $84.78 | $2,779.06 | 4,047,100 | — | — |
| 2022-10-12 | $81.74 | $2,679.42 | 2,552,800 | — | — |
| 2022-10-11 | $84.87 | $2,782.01 | 3,921,000 | — | — |
| 2022-10-10 | $84.45 | $2,768.25 | 4,127,900 | — | — |
| 2022-10-07 | $82.99 | $2,720.39 | 3,717,000 | — | — |
| 2022-10-06 | $84.51 | $2,770.21 | 4,211,100 | — | — |
| 2022-10-05 | $87.70 | $2,874.78 | 3,296,800 | — | — |
| 2022-10-04 | $90.66 | $2,971.81 | 5,094,100 | — | — |
| 2022-10-03 | $88.23 | $2,892.16 | 6,209,900 | — | — |
| 2022-09-30 | $86.45 | $2,833.81 | 5,127,200 | — | — |
| 2022-09-29 | $89.07 | $2,919.69 | 3,429,200 | — | — |
| 2022-09-28 | $93.56 | $3,066.87 | 3,419,200 | — | — |
| 2022-09-27 | $92.86 | $3,043.93 | 2,924,100 | — | — |
| 2022-09-26 | $95.63 | $3,134.72 | 3,504,700 | — | — |
| 2022-09-23 | $97.74 | $3,203.89 | 2,096,800 | — | — |
| 2022-09-22 | $98.88 | $3,241.26 | 1,939,500 | — | — |
| 2022-09-21 | $98.57 | $3,231.10 | 2,853,200 | — | — |
| 2022-09-20 | $99.76 | $3,270.11 | 2,273,600 | — | — |
| 2022-09-19 | $101.11 | $3,314.36 | 2,873,400 | — | — |
| 2022-09-16 | $100.36 | $3,289.77 | 5,319,700 | — | — |
| 2022-09-15 | $100.19 | $3,284.20 | 3,097,500 | — | — |
| 2022-09-14 | $103.32 | $3,386.80 | 1,430,600 | — | — |
| 2022-09-13 | $102.20 | $3,350.09 | 3,093,400 | — | — |
| 2022-09-12 | $105.18 | $3,447.77 | 1,772,500 | — | — |
| 2022-09-09 | $104.71 | $3,432.36 | 2,000,000 | — | — |
| 2022-09-08 | $103.98 | $3,408.44 | 2,929,900 | — | — |
| 2022-09-07 | $104.74 | $3,433.35 | 2,845,600 | — | — |
| 2022-09-06 | $101.56 | $3,329.11 | 2,740,800 | — | — |
| 2022-09-02 | $101.09 | $3,313.70 | 2,320,800 | — | — |
| 2022-09-01 | $102.38 | $3,355.99 | 2,828,600 | — | — |
| 2022-08-31 | $100.20 | $3,284.53 | 3,253,700 | — | — |
| 2022-08-30 | $101.34 | $3,321.90 | 1,826,200 | — | — |
| 2022-08-29 | $102.93 | $3,374.02 | 1,663,500 | — | — |
| 2022-08-26 | $101.82 | $3,337.63 | 2,004,700 | — | — |
| 2022-08-25 | $103.38 | $3,388.77 | 1,466,200 | — | — |
| 2022-08-24 | $102.66 | $3,365.17 | 1,382,500 | — | — |
| 2022-08-23 | $102.70 | $3,366.48 | 1,169,500 | — | — |
| 2022-08-22 | $103.41 | $3,389.75 | 2,612,400 | — | — |
| 2022-08-19 | $104.94 | $3,439.91 | 2,426,200 | — | — |
| 2022-08-18 | $104.37 | $3,421.22 | 2,151,200 | — | — |
| 2022-08-17 | $104.33 | $3,419.91 | 1,877,000 | — | — |
| 2022-08-16 | $104.46 | $3,424.17 | 2,063,200 | — | — |
| 2022-08-15 | $104.56 | $3,427.45 | 2,056,700 | — | — |
| 2022-08-12 | $103.78 | $3,401.88 | 3,186,600 | — | — |
| 2022-08-11 | $101.20 | $3,317.31 | 2,214,200 | — | — |
| 2022-08-10 | $101.34 | $3,321.90 | 2,311,400 | — | — |
| 2022-08-09 | $100.57 | $3,296.66 | 1,867,100 | — | — |
| 2022-08-08 | $100.08 | $3,255.03 | 2,050,400 | — | — |
| 2022-08-05 | $99.46 | $3,234.86 | 2,699,300 | — | — |
| 2022-08-04 | $99.95 | $3,250.80 | 2,864,500 | — | — |
| 2022-08-03 | $99.59 | $3,239.09 | 2,099,000 | — | — |
| 2022-08-02 | $98.46 | $3,202.34 | 2,139,300 | — | — |
| 2022-08-01 | $99.10 | $3,223.15 | 2,643,200 | — | — |
| 2022-07-29 | $98.56 | $3,205.59 | 5,858,500 | — | — |
| 2022-07-28 | $97.62 | $3,175.02 | 2,805,200 | — | — |
| 2022-07-27 | $96.29 | $3,131.76 | 2,757,600 | — | — |
| 2022-07-26 | $96.42 | $3,135.99 | 2,492,400 | — | — |
| 2022-07-25 | $95.80 | $3,115.82 | 2,626,800 | — | — |
| 2022-07-22 | $94.35 | $3,068.66 | 1,870,100 | — | — |
| 2022-07-21 | $92.79 | $3,017.92 | 2,061,600 | — | — |
| 2022-07-20 | $92.71 | $3,015.32 | 2,293,300 | — | — |
| 2022-07-19 | $93.59 | $3,043.94 | 2,568,900 | — | — |
| 2022-07-18 | $93.37 | $3,036.79 | 2,354,100 | — | — |
| 2022-07-15 | $95.22 | $3,096.96 | 2,376,900 | — | — |
| 2022-07-14 | $94.27 | $3,066.06 | 2,043,200 | — | — |
| 2022-07-13 | $93.90 | $3,054.03 | 2,071,100 | — | — |
| 2022-07-12 | $94.37 | $3,069.31 | 1,945,100 | — | — |
| 2022-07-11 | $95.01 | $3,090.13 | 1,699,200 | — | — |
| 2022-07-08 | $94.34 | $3,068.34 | 1,979,100 | — | — |
| 2022-07-07 | $94.52 | $3,074.19 | 2,604,500 | — | — |
| 2022-07-06 | $94.80 | $3,083.30 | 2,574,100 | — | — |
| 2022-07-05 | $93.58 | $3,043.62 | 3,654,900 | — | — |
| 2022-07-01 | $97.95 | $3,185.75 | 2,833,600 | — | — |
| 2022-06-30 | $95.94 | $3,120.38 | 3,046,800 | — | — |
| 2022-06-29 | $95.37 | $3,101.84 | 1,700,100 | — | — |
| 2022-06-28 | $95.08 | $3,092.41 | 2,318,500 | — | — |
| 2022-06-27 | $94.98 | $3,089.15 | 2,910,900 | — | — |
| 2022-06-24 | $93.60 | $3,044.27 | 3,647,200 | — | — |
| 2022-06-23 | $92.41 | $3,005.57 | 2,991,900 | — | — |
| 2022-06-22 | $90.31 | $2,937.26 | 2,632,500 | — | — |
| 2022-06-21 | $89.95 | $2,925.55 | 3,197,400 | — | — |
| 2022-06-17 | $88.41 | $2,875.47 | 8,000,800 | — | — |
| 2022-06-16 | $89.19 | $2,900.84 | 3,908,000 | — | — |
| 2022-06-15 | $90.65 | $2,948.32 | 3,954,800 | — | — |
| 2022-06-14 | $90.44 | $2,941.49 | 3,482,800 | — | — |
| 2022-06-13 | $93.01 | $3,025.08 | 4,241,100 | — | — |
| 2022-06-10 | $98.26 | $3,195.83 | 3,003,000 | — | — |
| 2022-06-09 | $98.26 | $3,195.83 | 2,279,800 | — | — |
| 2022-06-08 | $100.53 | $3,269.66 | 1,814,500 | — | — |
| 2022-06-07 | $102.43 | $3,331.46 | 1,461,700 | — | — |
| 2022-06-06 | $102.06 | $3,319.42 | 1,499,000 | — | — |
| 2022-06-03 | $101.95 | $3,315.85 | 1,682,400 | — | — |
| 2022-06-02 | $102.25 | $3,325.60 | 2,261,200 | — | — |
| 2022-06-01 | $102.04 | $3,318.77 | 2,234,500 | — | — |
| 2022-05-31 | $102.03 | $3,318.45 | 3,319,500 | — | — |
| 2022-05-27 | $103.57 | $3,368.54 | 2,713,400 | — | — |
| 2022-05-26 | $102.58 | $3,336.34 | 2,574,800 | — | — |
| 2022-05-25 | $102.48 | $3,333.08 | 2,393,000 | — | — |
| 2022-05-24 | $102.22 | $3,324.63 | 2,534,300 | — | — |
| 2022-05-23 | $100.27 | $3,261.21 | 2,485,500 | — | — |
| 2022-05-20 | $99.70 | $3,242.67 | 2,925,600 | — | — |
| 2022-05-19 | $99.04 | $3,221.20 | 2,749,800 | — | — |
| 2022-05-18 | $99.88 | $3,248.52 | 3,580,900 | — | — |
| 2022-05-17 | $100.40 | $3,265.43 | 2,521,200 | — | — |
| 2022-05-16 | $99.39 | $3,232.58 | 2,142,200 | — | — |
| 2022-05-13 | $99.69 | $3,242.34 | 2,270,400 | — | — |
| 2022-05-12 | $98.53 | $3,204.61 | 2,905,400 | — | — |
| 2022-05-11 | $99.78 | $3,245.27 | 3,331,400 | — | — |
| 2022-05-10 | $99.08 | $3,222.50 | 3,174,300 | — | — |
| 2022-05-09 | $99.69 | $3,242.34 | 3,170,300 | — | — |
| 2022-05-06 | $99.65 | $3,215.67 | 3,291,000 | — | — |
| 2022-05-05 | $99.66 | $3,216.00 | 2,680,400 | — | — |
| 2022-05-04 | $100.72 | $3,250.20 | 2,987,900 | — | — |
| 2022-05-03 | $98.58 | $3,181.14 | 2,844,800 | — | — |
| 2022-05-02 | $98.13 | $3,166.62 | 2,652,900 | — | — |
| 2022-04-29 | $99.11 | $3,198.25 | 3,589,200 | — | — |
| 2022-04-28 | $102.43 | $3,305.38 | 4,355,000 | — | — |
| 2022-04-27 | $99.53 | $3,211.80 | 3,436,000 | — | — |
| 2022-04-26 | $99.24 | $3,202.44 | 2,050,800 | — | — |
| 2022-04-25 | $100.50 | $3,243.10 | 3,140,100 | — | — |
| 2022-04-22 | $100.25 | $3,235.03 | 2,426,500 | — | — |
| 2022-04-21 | $102.12 | $3,295.38 | 3,004,600 | — | — |
| 2022-04-20 | $102.83 | $3,318.29 | 2,335,100 | — | — |
| 2022-04-19 | $102.43 | $3,305.38 | 1,892,100 | — | — |
| 2022-04-18 | $101.66 | $3,280.53 | 1,818,200 | — | — |
| 2022-04-14 | $102.04 | $3,292.80 | 2,188,300 | — | — |
| 2022-04-13 | $102.25 | $3,299.57 | 1,737,400 | — | — |
| 2022-04-12 | $102.31 | $3,301.51 | 2,493,900 | — | — |
| 2022-04-11 | $101.40 | $3,272.14 | 3,621,200 | — | — |
| 2022-04-08 | $102.99 | $3,323.45 | 2,180,400 | — | — |
| 2022-04-07 | $103.37 | $3,335.72 | 3,226,300 | — | — |
| 2022-04-06 | $104.49 | $3,371.86 | 3,364,500 | — | — |
| 2022-04-05 | $101.31 | $3,269.24 | 2,235,300 | — | — |
| 2022-04-04 | $100.65 | $3,247.94 | 2,580,800 | — | — |
| 2022-04-01 | $101.51 | $3,275.69 | 2,569,100 | — | — |
| 2022-03-31 | $99.77 | $3,219.54 | 3,670,600 | — | — |
| 2022-03-30 | $99.42 | $3,208.25 | 2,164,100 | — | — |
| 2022-03-29 | $98.69 | $3,184.69 | 2,943,100 | — | — |
| 2022-03-28 | $97.61 | $3,149.84 | 2,465,400 | — | — |
| 2022-03-25 | $96.84 | $3,124.99 | 2,032,200 | — | — |
| 2022-03-24 | $96.44 | $3,112.09 | 3,036,600 | — | — |
| 2022-03-23 | $96.01 | $3,098.21 | 2,989,400 | — | — |
| 2022-03-22 | $95.25 | $3,073.69 | 3,653,900 | — | — |
| 2022-03-21 | $94.69 | $3,055.61 | 2,426,000 | — | — |
| 2022-03-18 | $94.07 | $3,035.61 | 5,719,000 | — | — |
| 2022-03-17 | $94.94 | $3,063.68 | 2,863,600 | — | — |
| 2022-03-16 | $95.07 | $3,067.88 | 2,880,000 | — | — |
| 2022-03-15 | $96.11 | $3,101.44 | 3,673,700 | — | — |
| 2022-03-14 | $94.74 | $3,057.23 | 2,948,400 | — | — |
| 2022-03-11 | $95.54 | $3,083.04 | 2,254,900 | — | — |
| 2022-03-10 | $95.99 | $3,097.56 | 2,897,900 | — | — |
| 2022-03-09 | $95.01 | $3,065.94 | 3,006,200 | — | — |
| 2022-03-08 | $95.25 | $3,073.69 | 3,689,900 | — | — |
| 2022-03-07 | $97.26 | $3,138.55 | 4,111,300 | — | — |
| 2022-03-04 | $96.33 | $3,108.54 | 4,675,100 | — | — |
| 2022-03-03 | $93.98 | $3,032.70 | 4,173,700 | — | — |
| 2022-03-02 | $91.24 | $2,944.28 | 3,146,500 | — | — |
| 2022-03-01 | $90.21 | $2,911.05 | 4,013,000 | — | — |
| 2022-02-28 | $90.65 | $2,925.25 | 5,547,300 | — | — |
| 2022-02-25 | $89.46 | $2,886.84 | 4,073,700 | — | — |
| 2022-02-24 | $86.56 | $2,793.26 | 6,582,000 | — | — |
| 2022-02-23 | $84.64 | $2,731.30 | 3,615,400 | — | — |
| 2022-02-22 | $85.99 | $2,774.87 | 2,481,200 | — | — |
| 2022-02-18 | $85.71 | $2,765.83 | 3,909,500 | — | — |
| 2022-02-17 | $85.49 | $2,758.73 | 3,155,000 | — | — |
| 2022-02-16 | $85.41 | $2,756.15 | 2,622,900 | — | — |
| 2022-02-15 | $85.44 | $2,757.12 | 3,790,700 | — | — |
| 2022-02-14 | $86.18 | $2,781.00 | 2,659,100 | — | — |
| 2022-02-11 | $87.65 | $2,828.44 | 3,340,500 | — | — |
| 2022-02-10 | $87.39 | $2,820.05 | 3,065,100 | — | — |
| 2022-02-09 | $89.38 | $2,884.26 | 2,828,700 | — | — |
| 2022-02-08 | $90.20 | $2,885.55 | 2,415,300 | — | — |
| 2022-02-07 | $89.81 | $2,873.08 | 3,011,400 | — | — |
| 2022-02-04 | $89.17 | $2,852.60 | 3,439,600 | — | — |
| 2022-02-03 | $90.19 | $2,885.23 | 2,529,800 | — | — |
| 2022-02-02 | $89.88 | $2,875.32 | 3,518,800 | — | — |
| 2022-02-01 | $88.35 | $2,826.37 | 4,817,000 | — | — |
| 2022-01-31 | $90.40 | $2,891.95 | 5,909,000 | — | — |
| 2022-01-28 | $90.13 | $2,883.31 | 4,460,800 | — | — |
| 2022-01-27 | $89.40 | $2,859.96 | 3,239,000 | — | — |
| 2022-01-26 | $88.83 | $2,841.73 | 3,561,600 | — | — |
| 2022-01-25 | $88.96 | $2,845.89 | 2,837,900 | — | — |
| 2022-01-24 | $89.12 | $2,851.00 | 4,777,200 | — | — |
| 2022-01-21 | $89.97 | $2,878.20 | 3,969,900 | — | — |
| 2022-01-20 | $89.92 | $2,876.60 | 2,361,500 | — | — |
| 2022-01-19 | $90.30 | $2,888.75 | 2,535,000 | — | — |
| 2022-01-18 | $90.32 | $2,889.39 | 2,558,800 | — | — |
| 2022-01-14 | $90.98 | $2,910.51 | 4,088,400 | — | — |
| 2022-01-13 | $90.86 | $2,906.67 | 2,937,700 | — | — |
| 2022-01-12 | $90.29 | $2,888.43 | 2,244,200 | — | — |
| 2022-01-11 | $89.77 | $2,871.80 | 2,231,600 | — | — |
| 2022-01-10 | $90.50 | $2,895.15 | 3,206,500 | — | — |
| 2022-01-07 | $90.80 | $2,904.75 | 3,109,600 | — | — |
| 2022-01-06 | $89.18 | $2,852.92 | 3,296,300 | — | — |
| 2022-01-05 | $89.47 | $2,862.20 | 3,343,300 | — | — |
| 2022-01-04 | $88.65 | $2,835.97 | 2,349,200 | — | — |
| 2022-01-03 | $88.61 | $2,834.69 | 2,661,600 | — | — |