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 | $97.38 | $130.85 | 3,407,000 | — | — |
| 2022-12-29 | $97.14 | $130.53 | 5,071,800 | — | — |
| 2022-12-28 | $94.23 | $126.62 | 4,274,000 | — | — |
| 2022-12-27 | $95.34 | $128.11 | 6,121,400 | — | — |
| 2022-12-23 | $97.22 | $130.64 | 4,753,500 | — | — |
| 2022-12-22 | $97.60 | $131.15 | 11,326,600 | — | — |
| 2022-12-21 | $105.90 | $142.30 | 4,889,100 | — | — |
| 2022-12-20 | $103.50 | $139.08 | 4,761,800 | — | — |
| 2022-12-19 | $103.99 | $139.74 | 6,162,500 | — | — |
| 2022-12-16 | $104.73 | $140.73 | 12,925,700 | — | — |
| 2022-12-15 | $104.56 | $140.50 | 6,773,500 | — | — |
| 2022-12-14 | $109.64 | $147.33 | 6,429,300 | — | — |
| 2022-12-13 | $111.87 | $150.33 | 9,557,300 | — | — |
| 2022-12-12 | $109.37 | $146.97 | 4,831,400 | — | — |
| 2022-12-09 | $107.34 | $144.24 | 4,705,700 | — | — |
| 2022-12-08 | $108.61 | $145.95 | 5,493,200 | — | — |
| 2022-12-07 | $106.11 | $142.59 | 6,383,600 | — | — |
| 2022-12-06 | $104.71 | $140.70 | 4,571,700 | — | — |
| 2022-12-05 | $106.43 | $143.02 | 4,692,500 | — | — |
| 2022-12-02 | $106.71 | $143.39 | 3,903,300 | — | — |
| 2022-12-01 | $107.01 | $143.80 | 6,976,200 | — | — |
| 2022-11-30 | $109.60 | $147.28 | 11,167,000 | — | — |
| 2022-11-29 | $103.25 | $138.74 | 3,450,400 | — | — |
| 2022-11-28 | $103.47 | $139.04 | 6,382,700 | — | — |
| 2022-11-25 | $105.82 | $142.20 | 3,012,500 | — | — |
| 2022-11-23 | $107.67 | $144.68 | 4,077,500 | — | — |
| 2022-11-22 | $107.04 | $143.49 | 8,497,200 | — | — |
| 2022-11-21 | $105.14 | $140.94 | 9,282,400 | — | — |
| 2022-11-18 | $104.70 | $140.35 | 10,921,100 | — | — |
| 2022-11-17 | $104.45 | $140.01 | 10,682,800 | — | — |
| 2022-11-16 | $104.22 | $139.71 | 12,082,500 | — | — |
| 2022-11-15 | $110.46 | $148.07 | 9,438,600 | — | — |
| 2022-11-14 | $107.61 | $144.25 | 7,761,700 | — | — |
| 2022-11-11 | $110.53 | $148.16 | 11,160,000 | — | — |
| 2022-11-10 | $104.79 | $140.47 | 11,692,800 | — | — |
| 2022-11-09 | $94.38 | $126.52 | 6,864,600 | — | — |
| 2022-11-08 | $97.46 | $130.64 | 10,067,000 | — | — |
| 2022-11-07 | $95.04 | $127.40 | 7,684,200 | — | — |
| 2022-11-04 | $91.70 | $122.92 | 8,692,700 | — | — |
| 2022-11-03 | $86.30 | $115.68 | 6,849,700 | — | — |
| 2022-11-02 | $87.76 | $117.64 | 10,650,300 | — | — |
| 2022-11-01 | $89.79 | $120.36 | 6,105,600 | — | — |
| 2022-10-31 | $88.29 | $118.35 | 6,875,400 | — | — |
| 2022-10-28 | $89.72 | $120.27 | 6,388,600 | — | — |
| 2022-10-27 | $86.54 | $116.01 | 6,822,500 | — | — |
| 2022-10-26 | $88.14 | $118.15 | 8,989,100 | — | — |
| 2022-10-25 | $87.53 | $117.33 | 10,349,400 | — | — |
| 2022-10-24 | $84.94 | $113.86 | 12,005,000 | — | — |
| 2022-10-21 | $82.42 | $110.48 | 11,569,500 | — | — |
| 2022-10-20 | $78.66 | $105.44 | 13,287,900 | — | — |
| 2022-10-19 | $77.26 | $103.57 | 10,579,200 | — | — |
| 2022-10-18 | $75.23 | $100.85 | 10,231,000 | — | — |
| 2022-10-17 | $74.41 | $99.75 | 10,772,300 | — | — |
| 2022-10-14 | $74.82 | $100.30 | 10,453,000 | — | — |
| 2022-10-13 | $79.42 | $106.46 | 17,560,200 | — | — |
| 2022-10-12 | $76.01 | $101.89 | 7,770,200 | — | — |
| 2022-10-11 | $76.30 | $102.28 | 12,441,100 | — | — |
| 2022-10-10 | $79.19 | $106.15 | 14,211,900 | — | — |
| 2022-10-07 | $82.60 | $110.72 | 10,029,900 | — | — |
| 2022-10-06 | $88.12 | $118.12 | 6,686,700 | — | — |
| 2022-10-05 | $89.22 | $119.60 | 7,608,600 | — | — |
| 2022-10-04 | $89.41 | $119.85 | 7,914,900 | — | — |
| 2022-10-03 | $86.25 | $115.62 | 9,631,500 | — | — |
| 2022-09-30 | $81.93 | $109.83 | 9,051,000 | — | — |
| 2022-09-29 | $84.42 | $113.16 | 8,542,500 | — | — |
| 2022-09-28 | $86.00 | $115.28 | 7,992,500 | — | — |
| 2022-09-27 | $84.15 | $112.80 | 6,220,000 | — | — |
| 2022-09-26 | $82.94 | $111.18 | 7,015,800 | — | — |
| 2022-09-23 | $84.29 | $112.99 | 7,384,500 | — | — |
| 2022-09-22 | $85.04 | $114.00 | 8,558,400 | — | — |
| 2022-09-21 | $87.09 | $116.74 | 6,953,400 | — | — |
| 2022-09-20 | $88.12 | $118.12 | 4,435,700 | — | — |
| 2022-09-19 | $89.72 | $120.27 | 5,260,300 | — | — |
| 2022-09-16 | $88.87 | $119.13 | 10,893,600 | — | — |
| 2022-09-15 | $88.92 | $119.20 | 7,120,300 | — | — |
| 2022-09-14 | $90.64 | $121.50 | 5,828,200 | — | — |
| 2022-09-13 | $90.39 | $121.17 | 8,422,200 | — | — |
| 2022-09-12 | $96.30 | $129.09 | 5,329,300 | — | — |
| 2022-09-09 | $96.51 | $129.37 | 5,094,300 | — | — |
| 2022-09-08 | $93.79 | $125.72 | 5,233,000 | — | — |
| 2022-09-07 | $91.94 | $123.24 | 5,567,500 | — | — |
| 2022-09-06 | $90.29 | $121.03 | 5,922,500 | — | — |
| 2022-09-02 | $91.24 | $122.31 | 6,795,400 | — | — |
| 2022-09-01 | $91.81 | $123.07 | 9,953,700 | — | — |
| 2022-08-31 | $94.07 | $126.10 | 8,729,700 | — | — |
| 2022-08-30 | $94.52 | $126.70 | 11,623,200 | — | — |
| 2022-08-29 | $96.54 | $129.41 | 5,609,700 | — | — |
| 2022-08-26 | $98.80 | $132.44 | 7,757,100 | — | — |
| 2022-08-25 | $105.00 | $140.75 | 7,645,200 | — | — |
| 2022-08-24 | $101.48 | $136.03 | 4,741,200 | — | — |
| 2022-08-23 | $101.93 | $136.29 | 4,882,300 | — | — |
| 2022-08-22 | $100.81 | $134.79 | 6,180,100 | — | — |
| 2022-08-19 | $104.63 | $139.90 | 12,380,900 | — | — |
| 2022-08-18 | $108.27 | $144.76 | 10,062,400 | — | — |
| 2022-08-17 | $106.00 | $141.73 | 5,495,600 | — | — |
| 2022-08-16 | $108.49 | $145.06 | 4,892,400 | — | — |
| 2022-08-15 | $109.78 | $146.78 | 8,342,600 | — | — |
| 2022-08-12 | $110.38 | $147.59 | 6,644,700 | — | — |
| 2022-08-11 | $105.53 | $141.10 | 5,555,600 | — | — |
| 2022-08-10 | $105.05 | $140.46 | 8,599,800 | — | — |
| 2022-08-09 | $99.66 | $133.25 | 10,355,800 | — | — |
| 2022-08-08 | $107.83 | $144.18 | 6,038,600 | — | — |
| 2022-08-05 | $109.62 | $146.57 | 4,784,000 | — | — |
| 2022-08-04 | $111.06 | $148.50 | 5,279,600 | — | — |
| 2022-08-03 | $109.01 | $145.75 | 6,088,000 | — | — |
| 2022-08-02 | $104.99 | $140.38 | 4,137,900 | — | — |
| 2022-08-01 | $106.40 | $142.26 | 4,737,500 | — | — |
| 2022-07-29 | $105.98 | $141.70 | 5,817,700 | — | — |
| 2022-07-28 | $105.16 | $140.61 | 6,090,500 | — | — |
| 2022-07-27 | $103.46 | $138.33 | 7,275,000 | — | — |
| 2022-07-26 | $98.91 | $132.25 | 5,073,900 | — | — |
| 2022-07-25 | $101.00 | $135.04 | 4,367,000 | — | — |
| 2022-07-22 | $101.67 | $135.94 | 5,100,400 | — | — |
| 2022-07-21 | $103.84 | $138.84 | 5,463,800 | — | — |
| 2022-07-20 | $102.23 | $136.69 | 8,314,000 | — | — |
| 2022-07-19 | $98.23 | $131.34 | 8,203,200 | — | — |
| 2022-07-18 | $93.14 | $124.53 | 5,683,400 | — | — |
| 2022-07-15 | $94.47 | $126.31 | 8,051,200 | — | — |
| 2022-07-14 | $91.67 | $122.57 | 8,686,500 | — | — |
| 2022-07-13 | $89.08 | $119.11 | 5,786,900 | — | — |
| 2022-07-12 | $88.73 | $118.64 | 5,492,300 | — | — |
| 2022-07-11 | $88.62 | $118.49 | 5,319,300 | — | — |
| 2022-07-08 | $91.19 | $121.93 | 4,890,800 | — | — |
| 2022-07-07 | $90.75 | $121.34 | 7,469,600 | — | — |
| 2022-07-06 | $86.56 | $115.74 | 5,732,400 | — | — |
| 2022-07-05 | $86.00 | $114.99 | 9,549,900 | — | — |
| 2022-07-01 | $86.27 | $115.35 | 13,121,600 | — | — |
| 2022-06-30 | $90.98 | $121.65 | 8,183,600 | — | — |
| 2022-06-29 | $91.94 | $122.93 | 7,570,200 | — | — |
| 2022-06-28 | $95.02 | $127.05 | 6,494,200 | — | — |
| 2022-06-27 | $97.61 | $130.51 | 4,950,100 | — | — |
| 2022-06-24 | $97.36 | $130.18 | 10,582,900 | — | — |
| 2022-06-23 | $93.28 | $124.72 | 8,286,300 | — | — |
| 2022-06-22 | $93.94 | $125.60 | 7,652,000 | — | — |
| 2022-06-21 | $95.17 | $127.25 | 12,207,400 | — | — |
| 2022-06-17 | $89.83 | $120.11 | 14,451,300 | — | — |
| 2022-06-16 | $89.59 | $119.79 | 13,359,300 | — | — |
| 2022-06-15 | $97.42 | $130.26 | 9,377,200 | — | — |
| 2022-06-14 | $96.62 | $129.19 | 7,058,400 | — | — |
| 2022-06-13 | $96.32 | $128.79 | 10,484,200 | — | — |
| 2022-06-10 | $101.88 | $136.22 | 8,391,600 | — | — |
| 2022-06-09 | $107.24 | $143.39 | 5,947,900 | — | — |
| 2022-06-08 | $112.46 | $150.37 | 5,138,300 | — | — |
| 2022-06-07 | $115.67 | $154.66 | 4,725,500 | — | — |
| 2022-06-06 | $115.00 | $153.76 | 3,824,600 | — | — |
| 2022-06-03 | $114.96 | $153.71 | 5,080,700 | — | — |
| 2022-06-02 | $117.33 | $156.88 | 6,408,500 | — | — |
| 2022-06-01 | $114.46 | $153.04 | 6,852,200 | — | — |
| 2022-05-31 | $117.29 | $156.83 | 9,751,200 | — | — |
| 2022-05-27 | $119.48 | $159.75 | 8,510,500 | — | — |
| 2022-05-26 | $115.07 | $153.86 | 9,173,100 | — | — |
| 2022-05-25 | $108.53 | $145.11 | 7,378,200 | — | — |
| 2022-05-24 | $106.59 | $142.17 | 6,785,400 | — | — |
| 2022-05-23 | $109.93 | $146.63 | 7,669,100 | — | — |
| 2022-05-20 | $106.46 | $142.00 | 16,285,500 | — | — |
| 2022-05-19 | $110.74 | $147.71 | 10,115,800 | — | — |
| 2022-05-18 | $111.34 | $148.51 | 8,522,800 | — | — |
| 2022-05-17 | $116.84 | $155.84 | 6,646,500 | — | — |
| 2022-05-16 | $110.48 | $147.36 | 7,218,200 | — | — |
| 2022-05-13 | $111.86 | $149.20 | 8,321,100 | — | — |
| 2022-05-12 | $106.76 | $142.40 | 9,287,100 | — | — |
| 2022-05-11 | $103.92 | $138.61 | 8,311,700 | — | — |
| 2022-05-10 | $107.18 | $142.96 | 8,881,000 | — | — |
| 2022-05-09 | $105.75 | $141.05 | 10,088,400 | — | — |
| 2022-05-06 | $112.50 | $150.05 | 6,247,000 | — | — |
| 2022-05-05 | $113.47 | $151.35 | 8,172,500 | — | — |
| 2022-05-04 | $118.81 | $158.47 | 6,352,100 | — | — |
| 2022-05-03 | $113.80 | $151.79 | 5,463,700 | — | — |
| 2022-05-02 | $112.97 | $150.68 | 9,425,100 | — | — |
| 2022-04-29 | $110.35 | $147.19 | 7,998,900 | — | — |
| 2022-04-28 | $114.63 | $152.89 | 7,379,100 | — | — |
| 2022-04-27 | $108.81 | $145.13 | 6,891,600 | — | — |
| 2022-04-26 | $108.92 | $145.28 | 9,461,800 | — | — |
| 2022-04-25 | $114.47 | $152.68 | 8,518,300 | — | — |
| 2022-04-22 | $112.80 | $150.45 | 8,489,400 | — | — |
| 2022-04-21 | $115.69 | $154.31 | 7,849,400 | — | — |
| 2022-04-20 | $117.89 | $157.24 | 8,856,100 | — | — |
| 2022-04-19 | $117.06 | $156.14 | 6,086,600 | — | — |
| 2022-04-18 | $114.87 | $153.21 | 6,822,700 | — | — |
| 2022-04-14 | $113.36 | $151.20 | 7,711,200 | — | — |
| 2022-04-13 | $116.86 | $155.87 | 9,351,400 | — | — |
| 2022-04-12 | $114.56 | $152.80 | 9,883,800 | — | — |
| 2022-04-11 | $116.24 | $155.04 | 7,785,100 | — | — |
| 2022-04-08 | $119.96 | $160.00 | 6,408,100 | — | — |
| 2022-04-07 | $122.40 | $163.26 | 11,817,200 | — | — |
| 2022-04-06 | $119.33 | $159.16 | 11,602,000 | — | — |
| 2022-04-05 | $121.71 | $162.34 | 11,653,700 | — | — |
| 2022-04-04 | $129.44 | $172.65 | 8,347,800 | — | — |
| 2022-04-01 | $127.41 | $169.94 | 10,138,100 | — | — |
| 2022-03-31 | $131.80 | $175.80 | 8,474,800 | — | — |
| 2022-03-30 | $135.80 | $181.13 | 6,387,500 | — | — |
| 2022-03-29 | $141.44 | $188.65 | 6,162,600 | — | — |
| 2022-03-28 | $137.66 | $183.61 | 5,209,600 | — | — |
| 2022-03-25 | $137.06 | $182.81 | 6,074,200 | — | — |
| 2022-03-24 | $138.59 | $184.85 | 7,617,800 | — | — |
| 2022-03-23 | $131.42 | $175.29 | 5,457,900 | — | — |
| 2022-03-22 | $135.48 | $180.70 | 4,997,800 | — | — |
| 2022-03-21 | $134.20 | $179.00 | 6,206,600 | — | — |
| 2022-03-18 | $135.14 | $180.25 | 11,516,500 | — | — |
| 2022-03-17 | $131.99 | $176.05 | 6,781,100 | — | — |
| 2022-03-16 | $130.48 | $174.04 | 9,668,900 | — | — |
| 2022-03-15 | $124.41 | $165.94 | 6,875,300 | — | — |
| 2022-03-14 | $120.13 | $160.23 | 6,733,200 | — | — |
| 2022-03-11 | $123.64 | $164.91 | 6,016,000 | — | — |
| 2022-03-10 | $124.97 | $166.69 | 5,604,400 | — | — |
| 2022-03-09 | $128.62 | $171.55 | 7,623,200 | — | — |
| 2022-03-08 | $124.15 | $165.59 | 10,525,000 | — | — |
| 2022-03-07 | $119.22 | $159.02 | 9,207,100 | — | — |
| 2022-03-04 | $125.74 | $167.71 | 7,096,100 | — | — |
| 2022-03-03 | $130.64 | $174.25 | 5,449,700 | — | — |
| 2022-03-02 | $133.18 | $177.64 | 7,008,700 | — | — |
| 2022-03-01 | $129.61 | $172.88 | 9,212,500 | — | — |
| 2022-02-28 | $134.20 | $179.00 | 7,428,100 | — | — |
| 2022-02-25 | $135.72 | $181.02 | 7,784,500 | — | — |
| 2022-02-24 | $133.42 | $177.96 | 8,500,900 | — | — |
| 2022-02-23 | $127.86 | $170.54 | 8,413,800 | — | — |
| 2022-02-22 | $130.26 | $173.74 | 7,667,700 | — | — |
| 2022-02-18 | $133.35 | $177.54 | 8,151,300 | — | — |
| 2022-02-17 | $136.47 | $181.70 | 11,879,800 | — | — |
| 2022-02-16 | $140.96 | $187.68 | 7,990,700 | — | — |
| 2022-02-15 | $139.84 | $186.18 | 9,065,200 | — | — |
| 2022-02-14 | $131.86 | $175.56 | 9,529,300 | — | — |
| 2022-02-11 | $132.49 | $176.40 | 9,473,100 | — | — |
| 2022-02-10 | $139.77 | $186.09 | 8,525,700 | — | — |
| 2022-02-09 | $144.20 | $191.99 | 7,652,600 | — | — |
| 2022-02-08 | $138.75 | $184.73 | 6,644,100 | — | — |
| 2022-02-07 | $136.13 | $181.24 | 7,242,200 | — | — |
| 2022-02-04 | $135.57 | $180.50 | 8,514,400 | — | — |
| 2022-02-03 | $136.51 | $181.75 | 10,040,600 | — | — |
| 2022-02-02 | $140.76 | $187.41 | 8,134,100 | — | — |
| 2022-02-01 | $138.61 | $184.55 | 8,151,400 | — | — |
| 2022-01-31 | $138.18 | $183.97 | 8,588,900 | — | — |
| 2022-01-28 | $132.45 | $176.35 | 13,292,900 | — | — |
| 2022-01-27 | $130.15 | $173.28 | 13,539,100 | — | — |
| 2022-01-26 | $135.58 | $180.51 | 11,852,600 | — | — |
| 2022-01-25 | $132.99 | $177.06 | 11,800,000 | — | — |
| 2022-01-24 | $139.29 | $185.45 | 13,204,800 | — | — |
| 2022-01-21 | $135.06 | $179.82 | 12,408,200 | — | — |
| 2022-01-20 | $139.15 | $185.27 | 10,573,800 | — | — |
| 2022-01-19 | $143.07 | $190.48 | 12,929,000 | — | — |
| 2022-01-18 | $152.36 | $202.85 | 12,417,000 | — | — |
| 2022-01-14 | $167.00 | $222.35 | 11,437,300 | — | — |
| 2022-01-13 | $157.18 | $209.27 | 12,553,600 | — | — |
| 2022-01-12 | $159.55 | $212.43 | 10,379,800 | — | — |
| 2022-01-11 | $152.45 | $202.97 | 6,824,400 | — | — |
| 2022-01-10 | $149.59 | $199.17 | 9,683,900 | — | — |
| 2022-01-07 | $150.81 | $200.79 | 6,335,700 | — | — |
| 2022-01-06 | $156.34 | $208.15 | 6,576,000 | — | — |
| 2022-01-05 | $153.74 | $204.69 | 6,840,100 | — | — |
| 2022-01-04 | $158.36 | $210.84 | 6,947,000 | — | — |
| 2022-01-03 | $159.93 | $212.93 | 5,363,900 | — | — |