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 | $190.49 | $642.09 | 4,007,400 | — | — |
| 2022-12-29 | $188.91 | $636.77 | 4,518,900 | — | — |
| 2022-12-28 | $188.38 | $634.98 | 4,426,300 | — | — |
| 2022-12-27 | $189.40 | $638.42 | 5,014,800 | — | — |
| 2022-12-23 | $189.06 | $637.27 | 3,983,600 | — | — |
| 2022-12-22 | $188.25 | $634.54 | 6,924,800 | — | — |
| 2022-12-21 | $196.00 | $660.66 | 9,175,400 | — | — |
| 2022-12-20 | $188.29 | $634.68 | 6,156,800 | — | — |
| 2022-12-19 | $185.68 | $625.88 | 6,605,400 | — | — |
| 2022-12-16 | $184.70 | $622.57 | 7,906,800 | — | — |
| 2022-12-15 | $183.72 | $619.27 | 5,343,200 | — | — |
| 2022-12-14 | $188.25 | $634.54 | 5,814,900 | — | — |
| 2022-12-13 | $187.13 | $630.77 | 10,975,300 | — | — |
| 2022-12-12 | $186.27 | $627.87 | 8,098,400 | — | — |
| 2022-12-09 | $179.54 | $605.18 | 6,359,000 | — | — |
| 2022-12-08 | $179.08 | $603.63 | 6,707,700 | — | — |
| 2022-12-07 | $176.50 | $594.93 | 5,871,200 | — | — |
| 2022-12-06 | $178.43 | $601.44 | 8,236,900 | — | — |
| 2022-12-05 | $185.10 | $623.92 | 10,456,300 | — | — |
| 2022-12-02 | $182.87 | $616.41 | 10,563,800 | — | — |
| 2022-12-01 | $175.78 | $592.51 | 4,517,500 | — | — |
| 2022-11-30 | $178.88 | $602.96 | 6,778,700 | — | — |
| 2022-11-29 | $175.32 | $590.96 | 5,077,800 | — | — |
| 2022-11-28 | $171.83 | $579.19 | 5,355,500 | — | — |
| 2022-11-25 | $178.36 | $601.20 | 3,476,900 | — | — |
| 2022-11-23 | $174.85 | $589.37 | 3,523,500 | — | — |
| 2022-11-22 | $172.50 | $581.45 | 4,370,600 | — | — |
| 2022-11-21 | $172.94 | $582.93 | 3,501,800 | — | — |
| 2022-11-18 | $173.89 | $586.14 | 4,693,200 | — | — |
| 2022-11-17 | $172.78 | $582.40 | 4,878,600 | — | — |
| 2022-11-16 | $172.69 | $582.09 | 4,438,600 | — | — |
| 2022-11-15 | $175.35 | $591.06 | 7,207,900 | — | — |
| 2022-11-14 | $173.55 | $584.99 | 5,598,300 | — | — |
| 2022-11-11 | $177.49 | $598.27 | 8,894,300 | — | — |
| 2022-11-10 | $177.58 | $598.57 | 12,375,000 | — | — |
| 2022-11-09 | $168.74 | $568.78 | 8,893,800 | — | — |
| 2022-11-08 | $169.62 | $571.74 | 11,274,500 | — | — |
| 2022-11-07 | $164.91 | $555.87 | 10,220,300 | — | — |
| 2022-11-04 | $160.01 | $539.35 | 9,396,200 | — | — |
| 2022-11-03 | $156.75 | $528.36 | 16,212,600 | — | — |
| 2022-11-02 | $147.41 | $496.88 | 20,236,100 | — | — |
| 2022-11-01 | $143.38 | $483.30 | 5,758,600 | — | — |
| 2022-10-31 | $142.51 | $480.36 | 6,212,200 | — | — |
| 2022-10-28 | $143.84 | $484.85 | 7,941,100 | — | — |
| 2022-10-27 | $139.76 | $471.09 | 13,754,900 | — | — |
| 2022-10-26 | $133.79 | $450.97 | 29,406,500 | — | — |
| 2022-10-25 | $146.65 | $494.32 | 6,515,600 | — | — |
| 2022-10-24 | $142.05 | $478.81 | 5,177,800 | — | — |
| 2022-10-21 | $141.32 | $476.35 | 5,451,300 | — | — |
| 2022-10-20 | $139.13 | $468.97 | 4,331,700 | — | — |
| 2022-10-19 | $138.39 | $466.48 | 6,321,900 | — | — |
| 2022-10-18 | $137.34 | $462.94 | 6,146,300 | — | — |
| 2022-10-17 | $136.09 | $458.72 | 9,073,500 | — | — |
| 2022-10-14 | $133.15 | $448.81 | 6,093,900 | — | — |
| 2022-10-13 | $132.40 | $446.29 | 7,842,300 | — | — |
| 2022-10-12 | $130.42 | $439.61 | 6,393,000 | — | — |
| 2022-10-11 | $131.57 | $443.49 | 8,508,400 | — | — |
| 2022-10-10 | $131.90 | $444.60 | 6,829,900 | — | — |
| 2022-10-07 | $129.79 | $437.49 | 5,097,400 | — | — |
| 2022-10-06 | $132.20 | $445.61 | 4,454,700 | — | — |
| 2022-10-05 | $132.11 | $445.31 | 6,268,300 | — | — |
| 2022-10-04 | $133.51 | $450.03 | 7,235,700 | — | — |
| 2022-10-03 | $126.05 | $424.88 | 7,962,400 | — | — |
| 2022-09-30 | $121.08 | $408.13 | 8,383,000 | — | — |
| 2022-09-29 | $125.33 | $422.45 | 8,905,400 | — | — |
| 2022-09-28 | $133.44 | $449.79 | 10,257,200 | — | — |
| 2022-09-27 | $127.51 | $429.80 | 6,682,300 | — | — |
| 2022-09-26 | $127.34 | $429.23 | 7,095,100 | — | — |
| 2022-09-23 | $131.26 | $442.44 | 8,927,900 | — | — |
| 2022-09-22 | $138.71 | $467.55 | 6,311,800 | — | — |
| 2022-09-21 | $143.29 | $482.99 | 6,244,300 | — | — |
| 2022-09-20 | $145.94 | $491.92 | 6,737,600 | — | — |
| 2022-09-19 | $144.88 | $488.35 | 5,150,700 | — | — |
| 2022-09-16 | $144.29 | $486.36 | 10,310,700 | — | — |
| 2022-09-15 | $149.78 | $504.87 | 9,792,800 | — | — |
| 2022-09-14 | $149.26 | $503.12 | 8,478,000 | — | — |
| 2022-09-13 | $147.31 | $496.54 | 8,724,900 | — | — |
| 2022-09-12 | $158.72 | $535.00 | 5,363,100 | — | — |
| 2022-09-09 | $157.52 | $530.96 | 5,775,800 | — | — |
| 2022-09-08 | $157.79 | $531.87 | 4,949,100 | — | — |
| 2022-09-07 | $155.95 | $525.67 | 5,298,600 | — | — |
| 2022-09-06 | $152.39 | $513.67 | 5,210,500 | — | — |
| 2022-09-02 | $151.82 | $511.74 | 5,262,800 | — | — |
| 2022-09-01 | $153.66 | $517.95 | 7,652,000 | — | — |
| 2022-08-31 | $160.25 | $540.16 | 4,123,500 | — | — |
| 2022-08-30 | $162.21 | $546.77 | 6,248,600 | — | — |
| 2022-08-29 | $165.42 | $557.59 | 4,727,600 | — | — |
| 2022-08-26 | $164.53 | $554.59 | 4,957,400 | — | — |
| 2022-08-25 | $169.38 | $570.93 | 4,949,400 | — | — |
| 2022-08-24 | $163.60 | $551.45 | 4,211,300 | — | — |
| 2022-08-23 | $160.07 | $539.55 | 3,425,200 | — | — |
| 2022-08-22 | $158.98 | $535.88 | 5,312,300 | — | — |
| 2022-08-19 | $162.92 | $549.16 | 5,736,100 | — | — |
| 2022-08-18 | $168.69 | $568.61 | 4,404,600 | — | — |
| 2022-08-17 | $167.20 | $563.59 | 6,533,500 | — | — |
| 2022-08-16 | $172.08 | $580.04 | 5,259,600 | — | — |
| 2022-08-15 | $170.47 | $574.61 | 4,734,700 | — | — |
| 2022-08-12 | $169.99 | $572.99 | 4,345,200 | — | — |
| 2022-08-11 | $167.88 | $565.88 | 4,996,800 | — | — |
| 2022-08-10 | $169.02 | $569.72 | 7,181,700 | — | — |
| 2022-08-09 | $164.85 | $555.67 | 6,064,800 | — | — |
| 2022-08-08 | $165.89 | $559.17 | 11,293,200 | — | — |
| 2022-08-05 | $165.04 | $556.31 | 4,709,100 | — | — |
| 2022-08-04 | $166.50 | $561.23 | 5,039,600 | — | — |
| 2022-08-03 | $166.64 | $561.70 | 6,709,100 | — | — |
| 2022-08-02 | $163.28 | $550.37 | 10,874,300 | — | — |
| 2022-08-01 | $169.07 | $569.89 | 18,321,600 | — | — |
| 2022-07-29 | $159.31 | $536.99 | 5,743,500 | — | — |
| 2022-07-28 | $159.09 | $536.25 | 8,729,100 | — | — |
| 2022-07-27 | $156.09 | $526.14 | 16,356,600 | — | — |
| 2022-07-26 | $155.92 | $525.56 | 6,053,100 | — | — |
| 2022-07-25 | $156.64 | $527.99 | 5,764,700 | — | — |
| 2022-07-22 | $158.16 | $533.12 | 7,594,900 | — | — |
| 2022-07-21 | $161.41 | $544.07 | 8,044,100 | — | — |
| 2022-07-20 | $158.38 | $533.86 | 8,668,600 | — | — |
| 2022-07-19 | $156.13 | $526.27 | 14,183,000 | — | — |
| 2022-07-18 | $147.72 | $497.92 | 13,948,500 | — | — |
| 2022-07-15 | $147.74 | $497.99 | 7,910,400 | — | — |
| 2022-07-14 | $147.15 | $496.00 | 9,456,100 | — | — |
| 2022-07-13 | $143.95 | $485.22 | 9,038,700 | — | — |
| 2022-07-12 | $147.15 | $496.00 | 18,598,200 | — | — |
| 2022-07-11 | $136.99 | $461.76 | 6,176,500 | — | — |
| 2022-07-08 | $139.07 | $468.77 | 5,655,500 | — | — |
| 2022-07-07 | $139.97 | $471.80 | 7,674,400 | — | — |
| 2022-07-06 | $136.31 | $459.46 | 6,608,000 | — | — |
| 2022-07-05 | $137.70 | $464.15 | 10,065,900 | — | — |
| 2022-07-01 | $139.84 | $471.36 | 7,627,100 | — | — |
| 2022-06-30 | $136.72 | $460.85 | 8,455,100 | — | — |
| 2022-06-29 | $138.45 | $466.68 | 7,489,200 | — | — |
| 2022-06-28 | $138.70 | $467.52 | 12,125,400 | — | — |
| 2022-06-27 | $138.72 | $467.59 | 8,457,400 | — | — |
| 2022-06-24 | $141.53 | $477.06 | 13,626,200 | — | — |
| 2022-06-23 | $133.97 | $451.58 | 10,746,900 | — | — |
| 2022-06-22 | $137.16 | $462.33 | 7,713,300 | — | — |
| 2022-06-21 | $136.75 | $460.95 | 10,519,900 | — | — |
| 2022-06-17 | $136.80 | $461.12 | 16,042,500 | — | — |
| 2022-06-16 | $133.36 | $449.52 | 19,543,600 | — | — |
| 2022-06-15 | $133.72 | $450.73 | 25,997,800 | — | — |
| 2022-06-14 | $122.16 | $411.77 | 17,549,800 | — | — |
| 2022-06-13 | $115.86 | $390.53 | 16,778,500 | — | — |
| 2022-06-10 | $127.00 | $428.08 | 7,770,700 | — | — |
| 2022-06-09 | $133.73 | $450.77 | 6,010,100 | — | — |
| 2022-06-08 | $139.63 | $470.66 | 5,833,700 | — | — |
| 2022-06-07 | $140.82 | $474.67 | 5,436,100 | — | — |
| 2022-06-06 | $139.24 | $469.34 | 6,354,800 | — | — |
| 2022-06-03 | $139.25 | $469.37 | 10,091,800 | — | — |
| 2022-06-02 | $140.50 | $473.59 | 12,777,000 | — | — |
| 2022-06-01 | $130.65 | $440.39 | 9,991,600 | — | — |
| 2022-05-31 | $131.40 | $442.91 | 7,953,700 | — | — |
| 2022-05-27 | $132.23 | $445.71 | 7,261,500 | — | — |
| 2022-05-26 | $127.73 | $430.54 | 8,333,900 | — | — |
| 2022-05-25 | $122.06 | $411.43 | 7,707,900 | — | — |
| 2022-05-24 | $119.40 | $402.47 | 9,092,400 | — | — |
| 2022-05-23 | $124.07 | $418.21 | 9,341,500 | — | — |
| 2022-05-20 | $120.70 | $406.85 | 18,822,200 | — | — |
| 2022-05-19 | $127.14 | $428.56 | 8,075,800 | — | — |
| 2022-05-18 | $125.52 | $423.09 | 9,567,600 | — | — |
| 2022-05-17 | $132.05 | $445.11 | 12,154,200 | — | — |
| 2022-05-16 | $124.05 | $418.14 | 10,631,600 | — | — |
| 2022-05-13 | $127.20 | $428.76 | 20,891,500 | — | — |
| 2022-05-12 | $123.14 | $415.07 | 15,891,300 | — | — |
| 2022-05-11 | $129.39 | $436.14 | 11,388,400 | — | — |
| 2022-05-10 | $132.95 | $448.14 | 11,781,400 | — | — |
| 2022-05-09 | $133.31 | $449.35 | 12,593,800 | — | — |
| 2022-05-06 | $148.90 | $501.90 | 7,697,900 | — | — |
| 2022-05-05 | $150.47 | $507.19 | 7,950,800 | — | — |
| 2022-05-04 | $156.97 | $529.10 | 9,550,600 | — | — |
| 2022-05-03 | $153.58 | $517.68 | 10,149,500 | — | — |
| 2022-05-02 | $148.61 | $500.92 | 12,399,200 | — | — |
| 2022-04-29 | $148.84 | $501.70 | 10,880,300 | — | — |
| 2022-04-28 | $154.22 | $519.83 | 13,518,800 | — | — |
| 2022-04-27 | $154.46 | $520.64 | 40,371,700 | — | — |
| 2022-04-26 | $167.04 | $563.05 | 9,277,300 | — | — |
| 2022-04-25 | $175.91 | $592.95 | 6,293,100 | — | — |
| 2022-04-22 | $176.92 | $596.35 | 6,372,400 | — | — |
| 2022-04-21 | $181.02 | $610.17 | 7,446,100 | — | — |
| 2022-04-20 | $183.55 | $618.70 | 6,824,300 | — | — |
| 2022-04-19 | $185.98 | $626.89 | 7,485,600 | — | — |
| 2022-04-18 | $179.85 | $606.23 | 5,042,600 | — | — |
| 2022-04-14 | $181.94 | $613.27 | 5,144,600 | — | — |
| 2022-04-13 | $182.87 | $616.41 | 7,399,900 | — | — |
| 2022-04-12 | $176.28 | $594.19 | 6,125,100 | — | — |
| 2022-04-11 | $175.03 | $589.98 | 6,001,100 | — | — |
| 2022-04-08 | $175.20 | $590.55 | 6,524,100 | — | — |
| 2022-04-07 | $177.97 | $599.89 | 7,517,800 | — | — |
| 2022-04-06 | $178.72 | $602.42 | 8,173,900 | — | — |
| 2022-04-05 | $182.65 | $615.66 | 9,371,600 | — | — |
| 2022-04-04 | $191.18 | $644.42 | 7,792,100 | — | — |
| 2022-04-01 | $190.76 | $643.00 | 4,862,100 | — | — |
| 2022-03-31 | $191.50 | $645.50 | 6,447,900 | — | — |
| 2022-03-30 | $194.91 | $656.99 | 9,959,300 | — | — |
| 2022-03-29 | $193.80 | $653.25 | 8,438,700 | — | — |
| 2022-03-28 | $188.16 | $634.24 | 6,904,100 | — | — |
| 2022-03-25 | $188.95 | $636.90 | 6,365,600 | — | — |
| 2022-03-24 | $189.05 | $637.24 | 7,094,400 | — | — |
| 2022-03-23 | $186.04 | $627.09 | 8,297,800 | — | — |
| 2022-03-22 | $191.04 | $643.94 | 14,378,500 | — | — |
| 2022-03-21 | $185.90 | $626.62 | 27,369,600 | — | — |
| 2022-03-18 | $192.83 | $649.98 | 12,849,600 | — | — |
| 2022-03-17 | $190.19 | $641.08 | 8,126,600 | — | — |
| 2022-03-16 | $188.99 | $637.03 | 12,077,500 | — | — |
| 2022-03-15 | $179.89 | $606.36 | 8,051,500 | — | — |
| 2022-03-14 | $175.52 | $591.63 | 8,138,900 | — | — |
| 2022-03-11 | $176.23 | $594.02 | 9,373,600 | — | — |
| 2022-03-10 | $178.39 | $601.31 | 8,364,100 | — | — |
| 2022-03-09 | $178.56 | $601.88 | 10,062,100 | — | — |
| 2022-03-08 | $173.80 | $585.83 | 13,715,500 | — | — |
| 2022-03-07 | $169.17 | $570.23 | 12,847,500 | — | — |
| 2022-03-04 | $180.84 | $609.56 | 13,084,000 | — | — |
| 2022-03-03 | $188.85 | $636.56 | 12,424,500 | — | — |
| 2022-03-02 | $197.81 | $666.76 | 7,463,400 | — | — |
| 2022-03-01 | $194.91 | $656.99 | 11,799,500 | — | — |
| 2022-02-28 | $205.34 | $692.15 | 9,859,300 | — | — |
| 2022-02-25 | $201.48 | $679.14 | 8,730,300 | — | — |
| 2022-02-24 | $198.43 | $668.85 | 12,207,600 | — | — |
| 2022-02-23 | $196.42 | $662.08 | 7,326,300 | — | — |
| 2022-02-22 | $198.74 | $669.90 | 10,382,100 | — | — |
| 2022-02-18 | $209.03 | $704.58 | 6,973,600 | — | — |
| 2022-02-17 | $213.58 | $719.92 | 6,176,600 | — | — |
| 2022-02-16 | $218.93 | $737.95 | 5,698,900 | — | — |
| 2022-02-15 | $217.73 | $733.91 | 10,448,500 | — | — |
| 2022-02-14 | $210.04 | $707.99 | 6,481,400 | — | — |
| 2022-02-11 | $212.30 | $715.61 | 11,443,700 | — | — |
| 2022-02-10 | $218.75 | $737.35 | 11,695,900 | — | — |
| 2022-02-09 | $215.86 | $727.61 | 7,587,700 | — | — |
| 2022-02-08 | $213.27 | $718.88 | 7,356,200 | — | — |
| 2022-02-07 | $211.92 | $714.33 | 11,816,900 | — | — |
| 2022-02-04 | $206.45 | $695.89 | 5,952,600 | — | — |
| 2022-02-03 | $206.39 | $695.69 | 7,054,700 | — | — |
| 2022-02-02 | $207.52 | $699.49 | 7,843,700 | — | — |
| 2022-02-01 | $208.34 | $702.26 | 12,265,100 | — | — |
| 2022-01-31 | $200.24 | $674.96 | 15,504,600 | — | — |
| 2022-01-28 | $190.57 | $642.36 | 10,966,700 | — | — |
| 2022-01-27 | $189.75 | $639.60 | 12,670,100 | — | — |
| 2022-01-26 | $194.27 | $654.83 | 19,974,400 | — | — |
| 2022-01-25 | $204.10 | $687.97 | 8,824,500 | — | — |
| 2022-01-24 | $204.20 | $688.30 | 13,796,500 | — | — |
| 2022-01-21 | $205.44 | $692.48 | 11,548,500 | — | — |
| 2022-01-20 | $214.19 | $721.98 | 7,636,800 | — | — |
| 2022-01-19 | $217.08 | $731.72 | 9,382,800 | — | — |
| 2022-01-18 | $225.01 | $758.45 | 8,930,700 | — | — |
| 2022-01-14 | $225.96 | $761.65 | 8,053,500 | — | — |
| 2022-01-13 | $223.90 | $754.71 | 17,628,000 | — | — |
| 2022-01-12 | $217.45 | $732.97 | 9,134,500 | — | — |
| 2022-01-11 | $216.02 | $728.15 | 8,098,400 | — | — |
| 2022-01-10 | $209.31 | $705.53 | 8,229,000 | — | — |
| 2022-01-07 | $215.50 | $726.39 | 9,526,400 | — | — |
| 2022-01-06 | $211.34 | $712.37 | 7,142,200 | — | — |
| 2022-01-05 | $213.07 | $718.20 | 11,564,700 | — | — |
| 2022-01-04 | $213.63 | $720.09 | 11,414,600 | — | — |
| 2022-01-03 | $207.86 | $700.64 | 9,060,200 | — | — |