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
- 1997-05-15 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 | $84.00 | $84.00 | 62,401,200 | — | — |
| 2022-12-29 | $84.18 | $84.18 | 54,995,900 | — | — |
| 2022-12-28 | $81.82 | $81.82 | 58,228,600 | — | — |
| 2022-12-27 | $83.04 | $83.04 | 57,284,000 | — | — |
| 2022-12-23 | $85.25 | $85.25 | 57,433,700 | — | — |
| 2022-12-22 | $83.79 | $83.79 | 81,431,300 | — | — |
| 2022-12-21 | $86.77 | $86.77 | 59,267,200 | — | — |
| 2022-12-20 | $85.19 | $85.19 | 74,348,300 | — | — |
| 2022-12-19 | $84.92 | $84.92 | 83,531,500 | — | — |
| 2022-12-16 | $87.86 | $87.86 | 146,144,100 | — | — |
| 2022-12-15 | $88.45 | $88.45 | 84,802,900 | — | — |
| 2022-12-14 | $91.58 | $91.58 | 70,298,000 | — | — |
| 2022-12-13 | $92.49 | $92.49 | 100,212,000 | — | — |
| 2022-12-12 | $90.55 | $90.55 | 61,999,800 | — | — |
| 2022-12-09 | $89.09 | $89.09 | 67,398,500 | — | — |
| 2022-12-08 | $90.35 | $90.35 | 73,305,900 | — | — |
| 2022-12-07 | $88.46 | $88.46 | 68,086,900 | — | — |
| 2022-12-06 | $88.25 | $88.25 | 75,503,600 | — | — |
| 2022-12-05 | $91.01 | $91.01 | 71,535,500 | — | — |
| 2022-12-02 | $94.13 | $94.13 | 72,496,400 | — | — |
| 2022-12-01 | $95.50 | $95.50 | 68,488,000 | — | — |
| 2022-11-30 | $96.54 | $96.54 | 102,805,800 | — | — |
| 2022-11-29 | $92.42 | $92.42 | 65,567,300 | — | — |
| 2022-11-28 | $93.95 | $93.95 | 74,943,100 | — | — |
| 2022-11-25 | $93.41 | $93.41 | 35,088,600 | — | — |
| 2022-11-23 | $94.13 | $94.13 | 59,414,700 | — | — |
| 2022-11-22 | $93.20 | $93.20 | 62,192,000 | — | — |
| 2022-11-21 | $92.46 | $92.46 | 84,330,300 | — | — |
| 2022-11-18 | $94.14 | $94.14 | 72,428,200 | — | — |
| 2022-11-17 | $94.85 | $94.85 | 82,617,900 | — | — |
| 2022-11-16 | $97.12 | $97.12 | 87,958,800 | — | — |
| 2022-11-15 | $98.94 | $98.94 | 111,336,300 | — | — |
| 2022-11-14 | $98.49 | $98.49 | 99,533,100 | — | — |
| 2022-11-11 | $100.79 | $100.79 | 111,590,500 | — | — |
| 2022-11-10 | $96.63 | $96.63 | 173,414,900 | — | — |
| 2022-11-09 | $86.14 | $86.14 | 90,796,200 | — | — |
| 2022-11-08 | $89.98 | $89.98 | 88,703,400 | — | — |
| 2022-11-07 | $90.53 | $90.53 | 77,495,700 | — | — |
| 2022-11-04 | $90.98 | $90.98 | 129,101,300 | — | — |
| 2022-11-03 | $89.30 | $89.30 | 136,683,300 | — | — |
| 2022-11-02 | $92.12 | $92.12 | 135,761,800 | — | — |
| 2022-11-01 | $96.79 | $96.79 | 153,370,000 | — | — |
| 2022-10-31 | $102.44 | $102.44 | 99,251,400 | — | — |
| 2022-10-28 | $103.41 | $103.41 | 223,133,400 | — | — |
| 2022-10-27 | $110.96 | $110.96 | 129,605,400 | — | — |
| 2022-10-26 | $115.66 | $115.66 | 68,802,300 | — | — |
| 2022-10-25 | $120.60 | $120.60 | 50,934,600 | — | — |
| 2022-10-24 | $119.82 | $119.82 | 49,531,500 | — | — |
| 2022-10-21 | $119.32 | $119.32 | 55,660,500 | — | — |
| 2022-10-20 | $115.25 | $115.25 | 48,795,100 | — | — |
| 2022-10-19 | $115.07 | $115.07 | 47,198,100 | — | — |
| 2022-10-18 | $116.36 | $116.36 | 65,607,400 | — | — |
| 2022-10-17 | $113.79 | $113.79 | 62,782,000 | — | — |
| 2022-10-14 | $106.90 | $106.90 | 67,737,300 | — | — |
| 2022-10-13 | $112.53 | $112.53 | 86,868,100 | — | — |
| 2022-10-12 | $112.90 | $112.90 | 45,728,700 | — | — |
| 2022-10-11 | $112.21 | $112.21 | 56,432,200 | — | — |
| 2022-10-10 | $113.67 | $113.67 | 42,339,700 | — | — |
| 2022-10-07 | $114.56 | $114.56 | 54,678,000 | — | — |
| 2022-10-06 | $120.30 | $120.30 | 42,253,800 | — | — |
| 2022-10-05 | $120.95 | $120.95 | 48,217,500 | — | — |
| 2022-10-04 | $121.09 | $121.09 | 62,812,600 | — | — |
| 2022-10-03 | $115.88 | $115.88 | 50,941,900 | — | — |
| 2022-09-30 | $113.00 | $113.00 | 59,479,600 | — | — |
| 2022-09-29 | $114.80 | $114.80 | 58,969,700 | — | — |
| 2022-09-28 | $118.01 | $118.01 | 55,763,800 | — | — |
| 2022-09-27 | $114.41 | $114.41 | 60,094,700 | — | — |
| 2022-09-26 | $115.15 | $115.15 | 62,723,300 | — | — |
| 2022-09-23 | $113.78 | $113.78 | 65,126,700 | — | — |
| 2022-09-22 | $117.31 | $117.31 | 55,229,200 | — | — |
| 2022-09-21 | $118.54 | $118.54 | 58,498,900 | — | — |
| 2022-09-20 | $122.19 | $122.19 | 47,698,400 | — | — |
| 2022-09-19 | $124.66 | $124.66 | 47,279,700 | — | — |
| 2022-09-16 | $123.53 | $123.53 | 115,667,800 | — | — |
| 2022-09-15 | $126.28 | $126.28 | 52,887,200 | — | — |
| 2022-09-14 | $128.55 | $128.55 | 45,316,800 | — | — |
| 2022-09-13 | $126.82 | $126.82 | 72,694,000 | — | — |
| 2022-09-12 | $136.45 | $136.45 | 53,826,900 | — | — |
| 2022-09-09 | $133.27 | $133.27 | 49,387,600 | — | — |
| 2022-09-08 | $129.82 | $129.82 | 43,988,500 | — | — |
| 2022-09-07 | $129.48 | $129.48 | 47,900,300 | — | — |
| 2022-09-06 | $126.11 | $126.11 | 43,888,600 | — | — |
| 2022-09-02 | $127.51 | $127.51 | 57,429,800 | — | — |
| 2022-09-01 | $127.82 | $127.82 | 56,636,100 | — | — |
| 2022-08-31 | $126.77 | $126.77 | 53,648,700 | — | — |
| 2022-08-30 | $128.73 | $128.73 | 49,203,000 | — | — |
| 2022-08-29 | $129.79 | $129.79 | 48,101,600 | — | — |
| 2022-08-26 | $130.75 | $130.75 | 53,322,700 | — | — |
| 2022-08-25 | $137.28 | $137.28 | 37,496,300 | — | — |
| 2022-08-24 | $133.80 | $133.80 | 38,627,000 | — | — |
| 2022-08-23 | $133.62 | $133.62 | 36,252,100 | — | — |
| 2022-08-22 | $133.22 | $133.22 | 50,461,500 | — | — |
| 2022-08-19 | $138.23 | $138.23 | 47,792,800 | — | — |
| 2022-08-18 | $142.30 | $142.30 | 37,458,700 | — | — |
| 2022-08-17 | $142.10 | $142.10 | 48,149,800 | — | — |
| 2022-08-16 | $144.78 | $144.78 | 59,102,900 | — | — |
| 2022-08-15 | $143.18 | $143.18 | 39,014,600 | — | — |
| 2022-08-12 | $143.55 | $143.55 | 47,643,500 | — | — |
| 2022-08-11 | $140.64 | $140.64 | 44,867,300 | — | — |
| 2022-08-10 | $142.69 | $142.69 | 54,773,800 | — | — |
| 2022-08-09 | $137.83 | $137.83 | 40,434,700 | — | — |
| 2022-08-08 | $139.41 | $139.41 | 52,229,000 | — | — |
| 2022-08-05 | $140.80 | $140.80 | 50,686,900 | — | — |
| 2022-08-04 | $142.57 | $142.57 | 70,585,000 | — | — |
| 2022-08-03 | $139.52 | $139.52 | 71,827,800 | — | — |
| 2022-08-02 | $134.16 | $134.16 | 61,922,400 | — | — |
| 2022-08-01 | $135.39 | $135.39 | 76,846,900 | — | — |
| 2022-07-29 | $134.95 | $134.95 | 148,892,900 | — | — |
| 2022-07-28 | $122.28 | $122.28 | 82,245,500 | — | — |
| 2022-07-27 | $120.97 | $120.97 | 61,582,000 | — | — |
| 2022-07-26 | $114.81 | $114.81 | 67,075,100 | — | — |
| 2022-07-25 | $121.14 | $121.14 | 50,221,300 | — | — |
| 2022-07-22 | $122.42 | $122.42 | 51,463,800 | — | — |
| 2022-07-21 | $124.63 | $124.63 | 60,239,900 | — | — |
| 2022-07-20 | $122.77 | $122.77 | 71,268,300 | — | — |
| 2022-07-19 | $118.21 | $118.21 | 60,990,000 | — | — |
| 2022-07-18 | $113.76 | $113.76 | 59,115,400 | — | — |
| 2022-07-15 | $113.55 | $113.55 | 84,317,800 | — | — |
| 2022-07-14 | $110.63 | $110.63 | 51,163,100 | — | — |
| 2022-07-13 | $110.40 | $110.40 | 61,353,800 | — | — |
| 2022-07-12 | $109.22 | $109.22 | 54,280,300 | — | — |
| 2022-07-11 | $111.75 | $111.75 | 53,487,600 | — | — |
| 2022-07-08 | $115.54 | $115.54 | 45,719,700 | — | — |
| 2022-07-07 | $116.33 | $116.33 | 57,872,300 | — | — |
| 2022-07-06 | $114.33 | $114.33 | 66,958,900 | — | — |
| 2022-07-05 | $113.50 | $113.50 | 76,583,700 | — | — |
| 2022-07-01 | $109.56 | $109.56 | 73,021,200 | — | — |
| 2022-06-30 | $106.21 | $106.21 | 97,679,400 | — | — |
| 2022-06-29 | $108.92 | $108.92 | 66,375,300 | — | — |
| 2022-06-28 | $107.40 | $107.40 | 74,942,900 | — | — |
| 2022-06-27 | $113.22 | $113.22 | 62,133,200 | — | — |
| 2022-06-24 | $116.46 | $116.46 | 69,867,600 | — | — |
| 2022-06-23 | $112.44 | $112.44 | 64,345,300 | — | — |
| 2022-06-22 | $108.95 | $108.95 | 60,040,100 | — | — |
| 2022-06-21 | $108.68 | $108.68 | 70,901,200 | — | — |
| 2022-06-17 | $106.22 | $106.22 | 99,772,100 | — | — |
| 2022-06-16 | $103.66 | $103.66 | 82,186,300 | — | — |
| 2022-06-15 | $107.67 | $107.67 | 85,011,100 | — | — |
| 2022-06-14 | $102.31 | $102.31 | 69,728,800 | — | — |
| 2022-06-13 | $103.67 | $103.67 | 99,277,700 | — | — |
| 2022-06-10 | $109.65 | $109.65 | 87,266,000 | — | — |
| 2022-06-09 | $116.15 | $116.15 | 67,029,800 | — | — |
| 2022-06-08 | $121.18 | $121.18 | 64,926,600 | — | — |
| 2022-06-07 | $123.00 | $123.00 | 85,156,700 | — | — |
| 2022-06-06 | $124.79 | $124.79 | 135,269,000 | — | — |
| 2022-06-03 | $122.35 | $122.35 | 97,604,000 | — | — |
| 2022-06-02 | $125.51 | $125.51 | 100,560,000 | — | — |
| 2022-06-01 | $121.68 | $121.68 | 127,528,000 | — | — |
| 2022-05-31 | $120.21 | $120.21 | 144,634,000 | — | — |
| 2022-05-27 | $115.15 | $115.15 | 93,660,000 | — | — |
| 2022-05-26 | $111.08 | $111.08 | 93,002,000 | — | — |
| 2022-05-25 | $106.78 | $106.78 | 93,120,000 | — | — |
| 2022-05-24 | $104.10 | $104.10 | 102,934,000 | — | — |
| 2022-05-23 | $107.56 | $107.56 | 107,798,000 | — | — |
| 2022-05-20 | $107.59 | $107.59 | 99,500,000 | — | — |
| 2022-05-19 | $107.32 | $107.32 | 88,142,000 | — | — |
| 2022-05-18 | $107.11 | $107.11 | 108,380,000 | — | — |
| 2022-05-17 | $115.37 | $115.37 | 76,448,000 | — | — |
| 2022-05-16 | $110.81 | $110.81 | 74,566,000 | — | — |
| 2022-05-13 | $113.06 | $113.06 | 93,684,000 | — | — |
| 2022-05-12 | $106.93 | $106.93 | 132,026,000 | — | — |
| 2022-05-11 | $105.37 | $105.37 | 109,704,000 | — | — |
| 2022-05-10 | $108.86 | $108.86 | 105,434,000 | — | — |
| 2022-05-09 | $108.79 | $108.79 | 128,124,000 | — | — |
| 2022-05-06 | $114.77 | $114.77 | 124,260,000 | — | — |
| 2022-05-05 | $116.41 | $116.41 | 144,392,000 | — | — |
| 2022-05-04 | $125.93 | $125.93 | 110,746,000 | — | — |
| 2022-05-03 | $124.25 | $124.25 | 79,134,000 | — | — |
| 2022-05-02 | $124.50 | $124.50 | 148,788,000 | — | — |
| 2022-04-29 | $124.28 | $124.28 | 272,662,000 | — | — |
| 2022-04-28 | $144.60 | $144.60 | 117,316,000 | — | — |
| 2022-04-27 | $138.17 | $138.17 | 71,336,000 | — | — |
| 2022-04-26 | $139.39 | $139.39 | 77,530,000 | — | — |
| 2022-04-25 | $146.07 | $146.07 | 61,874,000 | — | — |
| 2022-04-22 | $144.35 | $144.35 | 73,078,000 | — | — |
| 2022-04-21 | $148.30 | $148.30 | 63,970,000 | — | — |
| 2022-04-20 | $154.00 | $154.00 | 59,630,000 | — | — |
| 2022-04-19 | $158.12 | $158.12 | 54,926,000 | — | — |
| 2022-04-18 | $152.79 | $152.79 | 46,514,000 | — | — |
| 2022-04-14 | $151.71 | $151.71 | 51,598,000 | — | — |
| 2022-04-13 | $155.54 | $155.54 | 53,390,000 | — | — |
| 2022-04-12 | $150.79 | $150.79 | 55,178,000 | — | — |
| 2022-04-11 | $151.12 | $151.12 | 52,112,000 | — | — |
| 2022-04-08 | $154.46 | $154.46 | 46,002,000 | — | — |
| 2022-04-07 | $157.78 | $157.78 | 68,136,000 | — | — |
| 2022-04-06 | $158.76 | $158.76 | 79,056,000 | — | — |
| 2022-04-05 | $164.05 | $164.05 | 53,728,000 | — | — |
| 2022-04-04 | $168.35 | $168.35 | 49,882,000 | — | — |
| 2022-04-01 | $163.56 | $163.56 | 57,090,000 | — | — |
| 2022-03-31 | $163.00 | $163.00 | 59,966,000 | — | — |
| 2022-03-30 | $166.30 | $166.30 | 56,168,000 | — | — |
| 2022-03-29 | $169.32 | $169.32 | 66,154,000 | — | — |
| 2022-03-28 | $168.99 | $168.99 | 59,854,000 | — | — |
| 2022-03-25 | $164.77 | $164.77 | 49,032,000 | — | — |
| 2022-03-24 | $163.65 | $163.65 | 56,798,000 | — | — |
| 2022-03-23 | $163.41 | $163.41 | 55,812,000 | — | — |
| 2022-03-22 | $164.89 | $164.89 | 64,086,000 | — | — |
| 2022-03-21 | $161.49 | $161.49 | 66,538,000 | — | — |
| 2022-03-18 | $161.25 | $161.25 | 102,962,000 | — | — |
| 2022-03-17 | $157.24 | $157.24 | 72,934,000 | — | — |
| 2022-03-16 | $153.10 | $153.10 | 84,958,000 | — | — |
| 2022-03-15 | $147.37 | $147.37 | 75,584,000 | — | — |
| 2022-03-14 | $141.85 | $141.85 | 74,086,000 | — | — |
| 2022-03-11 | $145.52 | $145.52 | 68,900,000 | — | — |
| 2022-03-10 | $146.82 | $146.82 | 135,062,000 | — | — |
| 2022-03-09 | $139.28 | $139.28 | 82,656,000 | — | — |
| 2022-03-08 | $136.01 | $136.01 | 91,662,000 | — | — |
| 2022-03-07 | $137.45 | $137.45 | 86,934,000 | — | — |
| 2022-03-04 | $145.64 | $145.64 | 60,934,000 | — | — |
| 2022-03-03 | $147.90 | $147.90 | 65,198,000 | — | — |
| 2022-03-02 | $152.05 | $152.05 | 47,334,000 | — | — |
| 2022-03-01 | $151.14 | $151.14 | 44,874,000 | — | — |
| 2022-02-28 | $153.56 | $153.56 | 57,684,000 | — | — |
| 2022-02-25 | $153.79 | $153.79 | 62,396,000 | — | — |
| 2022-02-24 | $151.36 | $151.36 | 100,786,000 | — | — |
| 2022-02-23 | $144.83 | $144.83 | 64,244,000 | — | — |
| 2022-02-22 | $150.20 | $150.20 | 66,128,000 | — | — |
| 2022-02-18 | $152.60 | $152.60 | 63,604,000 | — | — |
| 2022-02-17 | $154.65 | $154.65 | 64,032,000 | — | — |
| 2022-02-16 | $158.10 | $158.10 | 52,704,000 | — | — |
| 2022-02-15 | $156.51 | $156.51 | 56,440,000 | — | — |
| 2022-02-14 | $155.17 | $155.17 | 83,230,000 | — | — |
| 2022-02-11 | $153.29 | $153.29 | 77,100,000 | — | — |
| 2022-02-10 | $159.00 | $159.00 | 68,268,000 | — | — |
| 2022-02-09 | $161.19 | $161.19 | 68,786,000 | — | — |
| 2022-02-08 | $161.41 | $161.41 | 76,040,000 | — | — |
| 2022-02-07 | $157.94 | $157.94 | 102,624,000 | — | — |
| 2022-02-04 | $157.64 | $157.64 | 253,456,000 | — | — |
| 2022-02-03 | $138.85 | $138.85 | 225,532,000 | — | — |
| 2022-02-02 | $150.61 | $150.61 | 87,330,000 | — | — |
| 2022-02-01 | $151.19 | $151.19 | 59,220,000 | — | — |
| 2022-01-31 | $149.57 | $149.57 | 78,308,000 | — | — |
| 2022-01-28 | $143.98 | $143.98 | 74,392,000 | — | — |
| 2022-01-27 | $139.64 | $139.64 | 77,516,000 | — | — |
| 2022-01-26 | $138.87 | $138.87 | 95,602,000 | — | — |
| 2022-01-25 | $139.99 | $139.99 | 90,824,000 | — | — |
| 2022-01-24 | $144.54 | $144.54 | 155,624,000 | — | — |
| 2022-01-21 | $142.64 | $142.64 | 163,972,000 | — | — |
| 2022-01-20 | $151.67 | $151.67 | 71,974,000 | — | — |
| 2022-01-19 | $156.30 | $156.30 | 53,242,000 | — | — |
| 2022-01-18 | $158.92 | $158.92 | 67,292,000 | — | — |
| 2022-01-14 | $162.14 | $162.14 | 45,974,000 | — | — |
| 2022-01-13 | $161.21 | $161.21 | 52,188,000 | — | — |
| 2022-01-12 | $165.21 | $165.21 | 50,030,000 | — | — |
| 2022-01-11 | $165.36 | $165.36 | 62,806,000 | — | — |
| 2022-01-10 | $161.49 | $161.49 | 87,798,000 | — | — |
| 2022-01-07 | $162.55 | $162.55 | 46,606,000 | — | — |
| 2022-01-06 | $163.25 | $163.25 | 51,958,000 | — | — |
| 2022-01-05 | $164.36 | $164.36 | 64,302,000 | — | — |
| 2022-01-04 | $167.52 | $167.52 | 70,726,000 | — | — |
| 2022-01-03 | $170.40 | $170.40 | 63,520,000 | — | — |