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
- 1981-12-31 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 | $118.00 | $555.54 | 4,220,500 | — | — |
| 2022-12-29 | $116.39 | $547.96 | 2,921,600 | — | — |
| 2022-12-28 | $115.31 | $542.88 | 3,856,400 | — | — |
| 2022-12-27 | $118.47 | $557.76 | 3,849,400 | — | — |
| 2022-12-23 | $117.05 | $551.07 | 5,001,500 | — | — |
| 2022-12-22 | $112.90 | $528.24 | 5,295,400 | — | — |
| 2022-12-21 | $116.28 | $544.05 | 5,433,000 | — | — |
| 2022-12-20 | $112.65 | $527.07 | 5,538,700 | — | — |
| 2022-12-19 | $110.44 | $516.73 | 4,991,400 | — | — |
| 2022-12-16 | $110.44 | $516.73 | 17,422,600 | — | — |
| 2022-12-15 | $112.55 | $526.60 | 6,400,900 | — | — |
| 2022-12-14 | $112.87 | $528.10 | 5,927,000 | — | — |
| 2022-12-13 | $113.41 | $530.62 | 6,285,200 | — | — |
| 2022-12-12 | $111.78 | $523.00 | 5,636,500 | — | — |
| 2022-12-09 | $110.02 | $514.76 | 6,385,700 | — | — |
| 2022-12-08 | $112.60 | $526.83 | 7,720,400 | — | — |
| 2022-12-07 | $114.88 | $537.50 | 6,099,100 | — | — |
| 2022-12-06 | $115.61 | $540.92 | 6,498,400 | — | — |
| 2022-12-05 | $119.37 | $558.51 | 5,478,700 | — | — |
| 2022-12-02 | $122.18 | $571.66 | 4,879,700 | — | — |
| 2022-12-01 | $123.06 | $575.77 | 5,285,100 | — | — |
| 2022-11-30 | $123.51 | $577.88 | 8,484,500 | — | — |
| 2022-11-29 | $124.25 | $581.34 | 4,909,700 | — | — |
| 2022-11-28 | $123.84 | $579.42 | 5,648,600 | — | — |
| 2022-11-25 | $126.81 | $593.32 | 2,547,800 | — | — |
| 2022-11-23 | $126.74 | $592.99 | 7,482,600 | — | — |
| 2022-11-22 | $129.98 | $608.15 | 5,604,200 | — | — |
| 2022-11-21 | $125.49 | $587.14 | 6,573,200 | — | — |
| 2022-11-18 | $128.59 | $601.65 | 5,727,200 | — | — |
| 2022-11-17 | $131.19 | $613.81 | 5,735,800 | — | — |
| 2022-11-16 | $129.24 | $604.69 | 7,365,600 | — | — |
| 2022-11-15 | $134.09 | $627.38 | 8,300,600 | — | — |
| 2022-11-14 | $133.03 | $622.42 | 6,163,400 | — | — |
| 2022-11-11 | $133.96 | $624.39 | 8,662,000 | — | — |
| 2022-11-10 | $129.46 | $603.41 | 7,543,900 | — | — |
| 2022-11-09 | $125.26 | $583.84 | 7,069,500 | — | — |
| 2022-11-08 | $134.44 | $626.62 | 5,039,800 | — | — |
| 2022-11-07 | $134.94 | $628.95 | 6,882,400 | — | — |
| 2022-11-04 | $132.32 | $616.74 | 10,663,700 | — | — |
| 2022-11-03 | $133.82 | $623.73 | 13,209,100 | — | — |
| 2022-11-02 | $126.51 | $589.66 | 7,680,400 | — | — |
| 2022-11-01 | $127.78 | $595.58 | 5,875,600 | — | — |
| 2022-10-31 | $126.09 | $587.70 | 7,121,000 | — | — |
| 2022-10-28 | $127.17 | $592.74 | 7,293,200 | — | — |
| 2022-10-27 | $126.64 | $590.27 | 8,948,500 | — | — |
| 2022-10-26 | $126.57 | $589.94 | 8,139,100 | — | — |
| 2022-10-25 | $123.94 | $577.68 | 7,000,800 | — | — |
| 2022-10-24 | $125.14 | $583.28 | 5,734,900 | — | — |
| 2022-10-21 | $124.49 | $580.25 | 5,886,200 | — | — |
| 2022-10-20 | $121.81 | $567.75 | 6,456,100 | — | — |
| 2022-10-19 | $121.11 | $564.49 | 5,500,400 | — | — |
| 2022-10-18 | $117.89 | $549.48 | 6,826,200 | — | — |
| 2022-10-17 | $118.36 | $551.67 | 6,667,000 | — | — |
| 2022-10-14 | $117.96 | $549.81 | 7,646,000 | — | — |
| 2022-10-13 | $122.74 | $572.09 | 7,999,100 | — | — |
| 2022-10-12 | $116.30 | $542.07 | 6,221,600 | — | — |
| 2022-10-11 | $115.58 | $538.72 | 7,602,400 | — | — |
| 2022-10-10 | $116.80 | $544.40 | 5,883,200 | — | — |
| 2022-10-07 | $118.51 | $552.37 | 9,373,500 | — | — |
| 2022-10-06 | $117.65 | $548.37 | 6,388,900 | — | — |
| 2022-10-05 | $115.93 | $540.35 | 10,073,000 | — | — |
| 2022-10-04 | $115.62 | $538.90 | 7,582,900 | — | — |
| 2022-10-03 | $109.97 | $512.57 | 7,701,900 | — | — |
| 2022-09-30 | $102.34 | $477.01 | 7,172,000 | — | — |
| 2022-09-29 | $103.66 | $483.16 | 5,929,800 | — | — |
| 2022-09-28 | $103.00 | $480.08 | 9,207,500 | — | — |
| 2022-09-27 | $98.76 | $453.79 | 8,779,000 | — | — |
| 2022-09-26 | $99.20 | $455.82 | 8,719,000 | — | — |
| 2022-09-23 | $100.59 | $462.20 | 10,157,300 | — | — |
| 2022-09-22 | $110.06 | $505.72 | 4,971,600 | — | — |
| 2022-09-21 | $111.09 | $510.45 | 5,818,000 | — | — |
| 2022-09-20 | $112.07 | $514.95 | 5,655,400 | — | — |
| 2022-09-19 | $112.87 | $518.63 | 6,600,600 | — | — |
| 2022-09-16 | $113.13 | $519.82 | 14,608,000 | — | — |
| 2022-09-15 | $115.56 | $530.99 | 9,997,500 | — | — |
| 2022-09-14 | $117.71 | $540.87 | 9,457,900 | — | — |
| 2022-09-13 | $112.33 | $516.15 | 6,977,400 | — | — |
| 2022-09-12 | $114.39 | $525.61 | 6,208,600 | — | — |
| 2022-09-09 | $111.97 | $514.49 | 6,085,000 | — | — |
| 2022-09-08 | $108.32 | $497.72 | 7,147,200 | — | — |
| 2022-09-07 | $106.76 | $490.55 | 6,890,900 | — | — |
| 2022-09-06 | $108.63 | $499.15 | 7,270,900 | — | — |
| 2022-09-02 | $110.26 | $506.64 | 6,096,400 | — | — |
| 2022-09-01 | $107.53 | $494.09 | 6,717,300 | — | — |
| 2022-08-31 | $109.45 | $502.91 | 6,775,700 | — | — |
| 2022-08-30 | $110.50 | $507.74 | 7,746,900 | — | — |
| 2022-08-29 | $113.42 | $521.16 | 6,479,700 | — | — |
| 2022-08-26 | $112.12 | $515.18 | 6,508,800 | — | — |
| 2022-08-25 | $112.08 | $515.00 | 5,241,000 | — | — |
| 2022-08-24 | $110.52 | $507.83 | 6,286,100 | — | — |
| 2022-08-23 | $108.45 | $498.32 | 8,253,000 | — | — |
| 2022-08-22 | $105.24 | $483.57 | 6,701,700 | — | — |
| 2022-08-19 | $105.14 | $483.11 | 7,067,100 | — | — |
| 2022-08-18 | $104.88 | $481.91 | 5,966,500 | — | — |
| 2022-08-17 | $101.36 | $465.74 | 5,346,500 | — | — |
| 2022-08-16 | $100.10 | $459.95 | 6,924,400 | — | — |
| 2022-08-15 | $100.77 | $463.03 | 6,585,900 | — | — |
| 2022-08-12 | $102.75 | $470.01 | 6,683,800 | — | — |
| 2022-08-11 | $100.36 | $459.08 | 6,481,600 | — | — |
| 2022-08-10 | $95.98 | $439.05 | 5,625,500 | — | — |
| 2022-08-09 | $95.51 | $436.90 | 7,477,700 | — | — |
| 2022-08-08 | $93.63 | $428.30 | 4,788,100 | — | — |
| 2022-08-05 | $92.85 | $424.73 | 5,848,000 | — | — |
| 2022-08-04 | $89.88 | $411.14 | 7,810,500 | — | — |
| 2022-08-03 | $91.32 | $417.73 | 6,783,300 | — | — |
| 2022-08-02 | $94.71 | $433.24 | 4,653,000 | — | — |
| 2022-08-01 | $95.10 | $435.02 | 5,598,900 | — | — |
| 2022-07-29 | $97.43 | $445.68 | 7,394,800 | — | — |
| 2022-07-28 | $94.06 | $430.26 | 4,656,100 | — | — |
| 2022-07-27 | $93.27 | $426.65 | 6,237,800 | — | — |
| 2022-07-26 | $91.09 | $416.68 | 7,127,000 | — | — |
| 2022-07-25 | $92.05 | $421.07 | 5,815,100 | — | — |
| 2022-07-22 | $88.13 | $403.14 | 6,243,500 | — | — |
| 2022-07-21 | $88.93 | $406.80 | 8,016,700 | — | — |
| 2022-07-20 | $90.71 | $414.94 | 7,720,500 | — | — |
| 2022-07-19 | $88.48 | $404.74 | 6,674,800 | — | — |
| 2022-07-18 | $85.07 | $389.14 | 7,057,600 | — | — |
| 2022-07-15 | $82.89 | $379.17 | 5,899,000 | — | — |
| 2022-07-14 | $81.61 | $373.31 | 8,890,200 | — | — |
| 2022-07-13 | $83.11 | $380.17 | 5,535,300 | — | — |
| 2022-07-12 | $83.45 | $381.73 | 5,573,100 | — | — |
| 2022-07-11 | $85.55 | $391.33 | 4,685,700 | — | — |
| 2022-07-08 | $86.46 | $395.50 | 5,615,500 | — | — |
| 2022-07-07 | $86.35 | $394.99 | 8,072,400 | — | — |
| 2022-07-06 | $83.34 | $381.23 | 12,130,900 | — | — |
| 2022-07-05 | $84.64 | $387.17 | 13,483,600 | — | — |
| 2022-07-01 | $90.98 | $416.17 | 6,005,000 | — | — |
| 2022-06-30 | $89.81 | $410.82 | 12,748,900 | — | — |
| 2022-06-29 | $91.46 | $418.37 | 7,990,100 | — | — |
| 2022-06-28 | $95.22 | $435.57 | 8,903,000 | — | — |
| 2022-06-27 | $92.23 | $421.89 | 8,986,100 | — | — |
| 2022-06-24 | $90.91 | $412.65 | 12,282,400 | — | — |
| 2022-06-23 | $87.89 | $398.94 | 13,554,900 | — | — |
| 2022-06-22 | $93.06 | $422.41 | 11,284,200 | — | — |
| 2022-06-21 | $99.28 | $450.64 | 10,454,900 | — | — |
| 2022-06-17 | $93.74 | $425.50 | 24,455,100 | — | — |
| 2022-06-16 | $102.42 | $464.90 | 11,848,400 | — | — |
| 2022-06-15 | $109.33 | $496.26 | 7,681,400 | — | — |
| 2022-06-14 | $111.49 | $506.07 | 7,737,700 | — | — |
| 2022-06-13 | $111.76 | $507.29 | 9,516,900 | — | — |
| 2022-06-10 | $116.83 | $530.31 | 7,298,800 | — | — |
| 2022-06-09 | $118.56 | $538.16 | 6,643,000 | — | — |
| 2022-06-08 | $121.86 | $553.14 | 7,010,900 | — | — |
| 2022-06-07 | $122.71 | $557.00 | 8,559,000 | — | — |
| 2022-06-06 | $117.38 | $532.80 | 5,608,400 | — | — |
| 2022-06-03 | $118.12 | $536.16 | 5,387,100 | — | — |
| 2022-06-02 | $114.96 | $521.82 | 5,042,700 | — | — |
| 2022-06-01 | $115.75 | $525.40 | 7,246,600 | — | — |
| 2022-05-31 | $112.36 | $510.02 | 17,278,500 | — | — |
| 2022-05-27 | $114.60 | $520.18 | 6,788,700 | — | — |
| 2022-05-26 | $113.15 | $513.60 | 6,159,000 | — | — |
| 2022-05-25 | $111.20 | $504.75 | 6,707,000 | — | — |
| 2022-05-24 | $109.48 | $496.94 | 6,859,100 | — | — |
| 2022-05-23 | $109.02 | $494.85 | 8,646,900 | — | — |
| 2022-05-20 | $105.02 | $476.70 | 6,717,700 | — | — |
| 2022-05-19 | $104.61 | $474.84 | 6,784,100 | — | — |
| 2022-05-18 | $104.48 | $474.25 | 8,957,000 | — | — |
| 2022-05-17 | $107.02 | $485.78 | 6,577,500 | — | — |
| 2022-05-16 | $105.50 | $478.88 | 7,990,600 | — | — |
| 2022-05-13 | $102.91 | $465.03 | 6,549,900 | — | — |
| 2022-05-12 | $99.60 | $450.08 | 7,244,400 | — | — |
| 2022-05-11 | $99.04 | $447.55 | 6,651,600 | — | — |
| 2022-05-10 | $98.00 | $442.85 | 7,845,900 | — | — |
| 2022-05-09 | $97.20 | $439.23 | 9,750,900 | — | — |
| 2022-05-06 | $107.69 | $486.63 | 9,213,100 | — | — |
| 2022-05-05 | $102.86 | $464.81 | 10,593,000 | — | — |
| 2022-05-04 | $103.86 | $469.33 | 7,989,800 | — | — |
| 2022-05-03 | $98.93 | $447.05 | 5,748,000 | — | — |
| 2022-05-02 | $95.92 | $433.45 | 6,980,500 | — | — |
| 2022-04-29 | $95.52 | $431.64 | 8,777,700 | — | — |
| 2022-04-28 | $97.55 | $440.81 | 9,520,600 | — | — |
| 2022-04-27 | $93.06 | $420.52 | 6,765,800 | — | — |
| 2022-04-26 | $91.32 | $412.66 | 5,970,100 | — | — |
| 2022-04-25 | $91.66 | $414.20 | 11,913,400 | — | — |
| 2022-04-22 | $96.01 | $433.85 | 6,483,900 | — | — |
| 2022-04-21 | $98.67 | $445.87 | 6,290,600 | — | — |
| 2022-04-20 | $102.67 | $463.95 | 6,059,200 | — | — |
| 2022-04-19 | $101.56 | $458.93 | 5,331,700 | — | — |
| 2022-04-18 | $103.47 | $467.56 | 4,867,000 | — | — |
| 2022-04-14 | $101.37 | $458.07 | 6,337,800 | — | — |
| 2022-04-13 | $100.23 | $452.92 | 7,365,100 | — | — |
| 2022-04-12 | $100.00 | $451.88 | 7,412,100 | — | — |
| 2022-04-11 | $97.98 | $442.76 | 7,002,200 | — | — |
| 2022-04-08 | $103.05 | $465.67 | 6,175,200 | — | — |
| 2022-04-07 | $99.96 | $451.70 | 6,285,300 | — | — |
| 2022-04-06 | $97.54 | $440.77 | 5,680,000 | — | — |
| 2022-04-05 | $98.05 | $443.07 | 5,708,100 | — | — |
| 2022-04-04 | $100.55 | $454.37 | 4,946,500 | — | — |
| 2022-04-01 | $100.58 | $454.50 | 6,934,100 | — | — |
| 2022-03-31 | $100.00 | $451.88 | 9,777,900 | — | — |
| 2022-03-30 | $101.10 | $456.85 | 6,069,200 | — | — |
| 2022-03-29 | $100.69 | $453.65 | 10,977,600 | — | — |
| 2022-03-28 | $103.50 | $466.31 | 6,091,100 | — | — |
| 2022-03-25 | $107.50 | $484.33 | 7,833,800 | — | — |
| 2022-03-24 | $104.54 | $470.99 | 6,192,500 | — | — |
| 2022-03-23 | $104.37 | $470.23 | 7,681,500 | — | — |
| 2022-03-22 | $101.77 | $458.51 | 6,377,500 | — | — |
| 2022-03-21 | $102.76 | $462.97 | 8,107,400 | — | — |
| 2022-03-18 | $99.60 | $448.73 | 16,146,900 | — | — |
| 2022-03-17 | $98.83 | $445.27 | 8,868,300 | — | — |
| 2022-03-16 | $94.82 | $427.20 | 9,314,200 | — | — |
| 2022-03-15 | $95.05 | $428.24 | 8,863,600 | — | — |
| 2022-03-14 | $96.55 | $434.99 | 10,532,200 | — | — |
| 2022-03-11 | $98.41 | $443.37 | 7,666,500 | — | — |
| 2022-03-10 | $99.72 | $449.28 | 9,481,000 | — | — |
| 2022-03-09 | $96.21 | $433.46 | 12,656,200 | — | — |
| 2022-03-08 | $98.80 | $445.13 | 17,231,400 | — | — |
| 2022-03-07 | $101.27 | $456.26 | 13,788,800 | — | — |
| 2022-03-04 | $100.27 | $451.75 | 10,977,300 | — | — |
| 2022-03-03 | $97.41 | $438.87 | 8,704,900 | — | — |
| 2022-03-02 | $98.04 | $441.71 | 16,168,000 | — | — |
| 2022-03-01 | $96.96 | $436.84 | 14,453,500 | — | — |
| 2022-02-28 | $94.86 | $427.38 | 15,096,000 | — | — |
| 2022-02-25 | $91.27 | $411.20 | 10,563,000 | — | — |
| 2022-02-24 | $87.73 | $395.26 | 11,509,300 | — | — |
| 2022-02-23 | $88.23 | $397.51 | 7,355,000 | — | — |
| 2022-02-22 | $87.83 | $395.71 | 9,267,500 | — | — |
| 2022-02-18 | $89.63 | $403.82 | 6,574,800 | — | — |
| 2022-02-17 | $91.16 | $410.71 | 6,842,800 | — | — |
| 2022-02-16 | $90.21 | $406.43 | 6,854,400 | — | — |
| 2022-02-15 | $89.68 | $404.04 | 8,379,300 | — | — |
| 2022-02-14 | $91.55 | $412.47 | 7,274,400 | — | — |
| 2022-02-11 | $93.52 | $421.34 | 9,580,800 | — | — |
| 2022-02-10 | $91.91 | $412.02 | 7,149,900 | — | — |
| 2022-02-09 | $92.95 | $416.68 | 6,973,200 | — | — |
| 2022-02-08 | $91.33 | $409.42 | 7,481,500 | — | — |
| 2022-02-07 | $92.94 | $416.63 | 8,420,600 | — | — |
| 2022-02-04 | $91.87 | $411.84 | 12,035,300 | — | — |
| 2022-02-03 | $90.87 | $407.35 | 13,258,500 | — | — |
| 2022-02-02 | $92.21 | $413.36 | 8,803,400 | — | — |
| 2022-02-01 | $91.54 | $410.36 | 9,424,900 | — | — |
| 2022-01-31 | $88.62 | $397.27 | 7,539,800 | — | — |
| 2022-01-28 | $89.22 | $399.96 | 11,561,400 | — | — |
| 2022-01-27 | $89.66 | $401.93 | 9,624,600 | — | — |
| 2022-01-26 | $87.06 | $390.27 | 9,416,400 | — | — |
| 2022-01-25 | $87.11 | $390.50 | 8,514,800 | — | — |
| 2022-01-24 | $83.02 | $372.16 | 9,505,400 | — | — |
| 2022-01-21 | $82.72 | $370.82 | 10,625,600 | — | — |
| 2022-01-20 | $85.63 | $383.86 | 7,707,700 | — | — |
| 2022-01-19 | $87.28 | $391.26 | 7,370,100 | — | — |
| 2022-01-18 | $87.51 | $392.29 | 10,782,900 | — | — |
| 2022-01-14 | $86.74 | $388.84 | 7,946,600 | — | — |
| 2022-01-13 | $83.62 | $374.85 | 6,814,000 | — | — |
| 2022-01-12 | $84.40 | $378.35 | 7,740,100 | — | — |
| 2022-01-11 | $83.59 | $374.72 | 8,510,600 | — | — |
| 2022-01-10 | $81.03 | $363.24 | 9,125,400 | — | — |
| 2022-01-07 | $80.64 | $361.49 | 10,838,800 | — | — |
| 2022-01-06 | $78.49 | $351.86 | 8,679,000 | — | — |
| 2022-01-05 | $75.65 | $339.13 | 9,034,500 | — | — |
| 2022-01-04 | $76.97 | $345.04 | 9,189,300 | — | — |
| 2022-01-03 | $73.77 | $330.70 | 5,769,900 | — | — |