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
- 1983-08-19 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 | $112.90 | $158.86 | 1,249,600 | — | — |
| 2022-12-29 | $114.24 | $160.74 | 1,010,000 | — | — |
| 2022-12-28 | $112.76 | $158.66 | 1,062,800 | — | — |
| 2022-12-27 | $114.76 | $161.47 | 1,270,400 | — | — |
| 2022-12-23 | $114.31 | $160.84 | 820,400 | — | — |
| 2022-12-22 | $113.13 | $159.17 | 1,756,800 | — | — |
| 2022-12-21 | $116.10 | $163.35 | 2,119,600 | — | — |
| 2022-12-20 | $110.99 | $156.16 | 1,742,800 | — | — |
| 2022-12-19 | $110.88 | $156.01 | 1,343,600 | — | — |
| 2022-12-16 | $111.32 | $156.63 | 3,419,600 | — | — |
| 2022-12-15 | $111.13 | $156.36 | 2,366,400 | — | — |
| 2022-12-14 | $114.82 | $161.56 | 1,145,200 | — | — |
| 2022-12-13 | $115.61 | $162.66 | 2,089,200 | — | — |
| 2022-12-12 | $114.36 | $160.90 | 1,410,000 | — | — |
| 2022-12-09 | $113.36 | $159.51 | 947,200 | — | — |
| 2022-12-08 | $113.79 | $160.10 | 1,458,400 | — | — |
| 2022-12-07 | $113.32 | $159.45 | 1,746,000 | — | — |
| 2022-12-06 | $113.15 | $159.21 | 1,181,200 | — | — |
| 2022-12-05 | $114.85 | $161.60 | 1,020,800 | — | — |
| 2022-12-02 | $115.63 | $162.70 | 1,144,000 | — | — |
| 2022-12-01 | $115.61 | $162.67 | 1,483,600 | — | — |
| 2022-11-30 | $115.45 | $162.44 | 3,275,200 | — | — |
| 2022-11-29 | $112.67 | $158.54 | 1,095,200 | — | — |
| 2022-11-28 | $113.58 | $159.82 | 1,022,000 | — | — |
| 2022-11-25 | $114.07 | $160.50 | 453,200 | — | — |
| 2022-11-23 | $113.85 | $160.19 | 1,074,400 | — | — |
| 2022-11-22 | $113.83 | $160.16 | 1,440,800 | — | — |
| 2022-11-21 | $112.42 | $158.17 | 960,400 | — | — |
| 2022-11-18 | $112.34 | $158.07 | 1,060,400 | — | — |
| 2022-11-17 | $110.82 | $155.93 | 1,287,200 | — | — |
| 2022-11-16 | $111.43 | $156.78 | 1,105,600 | — | — |
| 2022-11-15 | $111.20 | $156.47 | 1,350,000 | — | — |
| 2022-11-14 | $110.97 | $156.14 | 1,834,800 | — | — |
| 2022-11-11 | $110.96 | $155.73 | 1,824,000 | — | — |
| 2022-11-10 | $111.13 | $155.96 | 2,388,400 | — | — |
| 2022-11-09 | $105.01 | $147.37 | 1,594,400 | — | — |
| 2022-11-08 | $107.75 | $151.22 | 1,677,200 | — | — |
| 2022-11-07 | $104.96 | $147.31 | 2,813,200 | — | — |
| 2022-11-04 | $102.66 | $144.07 | 2,230,000 | — | — |
| 2022-11-03 | $102.74 | $144.18 | 1,742,800 | — | — |
| 2022-11-02 | $103.95 | $145.89 | 1,627,200 | — | — |
| 2022-11-01 | $107.07 | $150.26 | 1,466,000 | — | — |
| 2022-10-31 | $106.89 | $150.01 | 1,832,400 | — | — |
| 2022-10-28 | $106.91 | $150.04 | 1,354,400 | — | — |
| 2022-10-27 | $103.66 | $145.48 | 1,416,800 | — | — |
| 2022-10-26 | $102.97 | $144.52 | 1,776,800 | — | — |
| 2022-10-25 | $102.60 | $143.99 | 1,362,400 | — | — |
| 2022-10-24 | $101.58 | $142.56 | 1,331,200 | — | — |
| 2022-10-21 | $99.99 | $140.32 | 1,545,600 | — | — |
| 2022-10-20 | $98.18 | $137.78 | 1,598,800 | — | — |
| 2022-10-19 | $100.06 | $140.43 | 1,157,600 | — | — |
| 2022-10-18 | $100.52 | $141.07 | 1,717,600 | — | — |
| 2022-10-17 | $98.51 | $138.25 | 1,692,000 | — | — |
| 2022-10-14 | $95.34 | $133.80 | 1,711,200 | — | — |
| 2022-10-13 | $98.21 | $137.82 | 2,745,600 | — | — |
| 2022-10-12 | $96.87 | $135.95 | 1,583,200 | — | — |
| 2022-10-11 | $98.38 | $138.06 | 1,732,400 | — | — |
| 2022-10-10 | $99.43 | $139.54 | 1,202,000 | — | — |
| 2022-10-07 | $99.60 | $139.78 | 2,050,000 | — | — |
| 2022-10-06 | $102.65 | $144.06 | 1,382,000 | — | — |
| 2022-10-05 | $102.99 | $144.53 | 2,344,400 | — | — |
| 2022-10-04 | $102.75 | $144.21 | 2,437,200 | — | — |
| 2022-10-03 | $100.21 | $140.63 | 1,896,000 | — | — |
| 2022-09-30 | $97.05 | $136.20 | 2,230,400 | — | — |
| 2022-09-29 | $97.39 | $136.67 | 2,595,600 | — | — |
| 2022-09-28 | $98.64 | $138.43 | 2,893,600 | — | — |
| 2022-09-27 | $95.88 | $134.56 | 1,769,600 | — | — |
| 2022-09-26 | $96.79 | $135.83 | 1,578,400 | — | — |
| 2022-09-23 | $97.47 | $136.79 | 1,681,200 | — | — |
| 2022-09-22 | $97.19 | $136.40 | 1,720,800 | — | — |
| 2022-09-21 | $99.96 | $140.28 | 1,844,800 | — | — |
| 2022-09-20 | $101.50 | $142.45 | 1,539,200 | — | — |
| 2022-09-19 | $101.96 | $143.09 | 1,352,000 | — | — |
| 2022-09-16 | $101.08 | $141.86 | 3,721,600 | — | — |
| 2022-09-15 | $99.64 | $139.84 | 1,849,200 | — | — |
| 2022-09-14 | $100.72 | $141.35 | 2,366,800 | — | — |
| 2022-09-13 | $102.16 | $143.37 | 2,427,600 | — | — |
| 2022-09-12 | $107.23 | $150.48 | 2,018,000 | — | — |
| 2022-09-09 | $107.84 | $151.34 | 1,594,400 | — | — |
| 2022-09-08 | $107.35 | $150.65 | 1,285,200 | — | — |
| 2022-09-07 | $107.05 | $150.23 | 1,958,000 | — | — |
| 2022-09-06 | $103.41 | $145.13 | 1,918,800 | — | — |
| 2022-09-02 | $101.45 | $142.37 | 2,032,400 | — | — |
| 2022-09-01 | $101.89 | $142.99 | 1,167,600 | — | — |
| 2022-08-31 | $101.71 | $142.74 | 1,793,200 | — | — |
| 2022-08-30 | $102.43 | $143.74 | 1,304,000 | — | — |
| 2022-08-29 | $104.00 | $145.95 | 1,170,400 | — | — |
| 2022-08-26 | $105.00 | $147.36 | 2,014,000 | — | — |
| 2022-08-25 | $108.33 | $152.03 | 960,400 | — | — |
| 2022-08-24 | $107.28 | $150.56 | 997,200 | — | — |
| 2022-08-23 | $107.00 | $150.17 | 1,160,000 | — | — |
| 2022-08-22 | $107.57 | $150.97 | 1,124,000 | — | — |
| 2022-08-19 | $109.13 | $153.15 | 1,076,400 | — | — |
| 2022-08-18 | $110.11 | $154.53 | 1,118,000 | — | — |
| 2022-08-17 | $109.78 | $154.06 | 1,179,200 | — | — |
| 2022-08-16 | $109.45 | $153.61 | 1,300,400 | — | — |
| 2022-08-15 | $109.76 | $154.03 | 1,111,600 | — | — |
| 2022-08-12 | $108.56 | $152.35 | 1,028,000 | — | — |
| 2022-08-11 | $107.41 | $150.34 | 826,400 | — | — |
| 2022-08-10 | $107.95 | $151.08 | 1,357,600 | — | — |
| 2022-08-09 | $106.18 | $148.62 | 1,524,400 | — | — |
| 2022-08-08 | $106.40 | $148.93 | 1,741,200 | — | — |
| 2022-08-05 | $105.90 | $148.23 | 1,177,200 | — | — |
| 2022-08-04 | $106.80 | $149.48 | 2,014,800 | — | — |
| 2022-08-03 | $106.52 | $149.09 | 1,219,600 | — | — |
| 2022-08-02 | $105.69 | $147.93 | 1,386,000 | — | — |
| 2022-08-01 | $105.98 | $148.34 | 1,134,800 | — | — |
| 2022-07-29 | $106.37 | $148.88 | 1,921,200 | — | — |
| 2022-07-28 | $105.00 | $146.97 | 1,776,000 | — | — |
| 2022-07-27 | $102.31 | $143.19 | 1,888,400 | — | — |
| 2022-07-26 | $99.46 | $139.21 | 1,434,400 | — | — |
| 2022-07-25 | $99.17 | $138.80 | 852,000 | — | — |
| 2022-07-22 | $99.18 | $138.82 | 1,144,400 | — | — |
| 2022-07-21 | $100.00 | $139.96 | 1,884,000 | — | — |
| 2022-07-20 | $98.02 | $137.20 | 1,618,000 | — | — |
| 2022-07-19 | $96.67 | $135.31 | 2,764,800 | — | — |
| 2022-07-18 | $94.73 | $132.59 | 2,394,000 | — | — |
| 2022-07-15 | $97.07 | $135.86 | 3,144,400 | — | — |
| 2022-07-14 | $96.78 | $135.46 | 2,525,600 | — | — |
| 2022-07-13 | $94.39 | $132.12 | 1,882,800 | — | — |
| 2022-07-12 | $94.36 | $132.08 | 1,876,800 | — | — |
| 2022-07-11 | $95.19 | $133.24 | 1,845,600 | — | — |
| 2022-07-08 | $95.27 | $133.34 | 1,728,400 | — | — |
| 2022-07-07 | $95.22 | $133.28 | 1,608,000 | — | — |
| 2022-07-06 | $95.03 | $133.01 | 1,405,600 | — | — |
| 2022-07-05 | $93.84 | $131.34 | 1,875,600 | — | — |
| 2022-07-01 | $94.18 | $131.82 | 1,723,600 | — | — |
| 2022-06-30 | $93.38 | $130.70 | 1,473,200 | — | — |
| 2022-06-29 | $93.11 | $130.32 | 984,000 | — | — |
| 2022-06-28 | $92.87 | $129.99 | 1,198,400 | — | — |
| 2022-06-27 | $94.98 | $132.93 | 1,248,000 | — | — |
| 2022-06-24 | $94.79 | $132.68 | 3,197,200 | — | — |
| 2022-06-23 | $91.63 | $128.25 | 2,039,600 | — | — |
| 2022-06-22 | $89.81 | $125.70 | 1,742,800 | — | — |
| 2022-06-21 | $89.61 | $125.42 | 2,569,200 | — | — |
| 2022-06-17 | $86.84 | $121.54 | 4,245,600 | — | — |
| 2022-06-16 | $87.22 | $122.08 | 2,901,200 | — | — |
| 2022-06-15 | $88.71 | $124.16 | 3,136,800 | — | — |
| 2022-06-14 | $88.11 | $123.32 | 2,742,000 | — | — |
| 2022-06-13 | $89.46 | $125.22 | 2,680,000 | — | — |
| 2022-06-10 | $93.69 | $131.13 | 1,778,400 | — | — |
| 2022-06-09 | $97.73 | $136.79 | 1,515,200 | — | — |
| 2022-06-08 | $99.84 | $139.74 | 1,798,400 | — | — |
| 2022-06-07 | $100.90 | $141.22 | 1,426,800 | — | — |
| 2022-06-06 | $99.36 | $139.06 | 1,481,600 | — | — |
| 2022-06-03 | $99.02 | $138.60 | 2,010,800 | — | — |
| 2022-06-02 | $99.56 | $139.35 | 1,907,200 | — | — |
| 2022-06-01 | $97.70 | $136.75 | 2,336,400 | — | — |
| 2022-05-31 | $99.58 | $139.38 | 4,401,600 | — | — |
| 2022-05-27 | $99.23 | $138.88 | 2,185,600 | — | — |
| 2022-05-26 | $95.86 | $134.17 | 1,993,200 | — | — |
| 2022-05-25 | $91.91 | $128.64 | 2,655,600 | — | — |
| 2022-05-24 | $92.74 | $129.80 | 1,866,800 | — | — |
| 2022-05-23 | $92.57 | $129.57 | 1,250,000 | — | — |
| 2022-05-20 | $90.90 | $127.23 | 1,822,000 | — | — |
| 2022-05-19 | $89.70 | $125.55 | 2,506,800 | — | — |
| 2022-05-18 | $89.57 | $125.36 | 2,626,400 | — | — |
| 2022-05-17 | $95.33 | $133.42 | 1,791,600 | — | — |
| 2022-05-16 | $94.43 | $132.17 | 1,637,200 | — | — |
| 2022-05-13 | $93.99 | $131.56 | 1,718,800 | — | — |
| 2022-05-12 | $91.79 | $128.14 | 2,467,200 | — | — |
| 2022-05-11 | $92.74 | $129.46 | 2,103,200 | — | — |
| 2022-05-10 | $94.56 | $132.00 | 2,180,800 | — | — |
| 2022-05-09 | $93.56 | $130.61 | 2,171,200 | — | — |
| 2022-05-06 | $95.99 | $134.00 | 1,798,800 | — | — |
| 2022-05-05 | $96.68 | $134.97 | 1,834,800 | — | — |
| 2022-05-04 | $100.26 | $139.96 | 1,803,200 | — | — |
| 2022-05-03 | $97.58 | $136.22 | 1,937,200 | — | — |
| 2022-05-02 | $97.86 | $136.62 | 2,922,000 | — | — |
| 2022-04-29 | $99.32 | $138.65 | 2,439,200 | — | — |
| 2022-04-28 | $102.68 | $143.34 | 2,314,800 | — | — |
| 2022-04-27 | $100.25 | $139.95 | 2,414,800 | — | — |
| 2022-04-26 | $99.90 | $139.47 | 1,566,000 | — | — |
| 2022-04-25 | $102.49 | $143.08 | 2,235,600 | — | — |
| 2022-04-22 | $102.00 | $142.39 | 1,692,400 | — | — |
| 2022-04-21 | $104.72 | $146.20 | 1,556,800 | — | — |
| 2022-04-20 | $105.36 | $147.09 | 1,314,800 | — | — |
| 2022-04-19 | $104.74 | $146.22 | 1,491,200 | — | — |
| 2022-04-18 | $103.29 | $144.20 | 1,211,600 | — | — |
| 2022-04-14 | $103.42 | $144.37 | 1,383,200 | — | — |
| 2022-04-13 | $104.85 | $146.37 | 1,658,400 | — | — |
| 2022-04-12 | $103.94 | $145.11 | 1,606,000 | — | — |
| 2022-04-11 | $104.50 | $145.89 | 1,916,400 | — | — |
| 2022-04-08 | $107.28 | $149.77 | 1,335,600 | — | — |
| 2022-04-07 | $108.56 | $151.55 | 1,436,400 | — | — |
| 2022-04-06 | $107.79 | $150.47 | 1,563,600 | — | — |
| 2022-04-05 | $107.85 | $150.56 | 1,981,600 | — | — |
| 2022-04-04 | $107.31 | $149.80 | 1,645,600 | — | — |
| 2022-04-01 | $105.97 | $147.94 | 1,846,000 | — | — |
| 2022-03-31 | $106.35 | $148.46 | 2,050,000 | — | — |
| 2022-03-30 | $108.00 | $150.77 | 1,491,200 | — | — |
| 2022-03-29 | $107.88 | $150.60 | 2,710,800 | — | — |
| 2022-03-28 | $105.81 | $147.71 | 2,581,600 | — | — |
| 2022-03-25 | $103.33 | $144.25 | 2,333,600 | — | — |
| 2022-03-24 | $102.60 | $143.24 | 2,978,400 | — | — |
| 2022-03-23 | $100.33 | $140.07 | 2,786,400 | — | — |
| 2022-03-22 | $98.25 | $137.16 | 2,745,600 | — | — |
| 2022-03-21 | $97.82 | $136.57 | 4,004,000 | — | — |
| 2022-03-18 | $100.09 | $139.73 | 2,634,000 | — | — |
| 2022-03-17 | $98.75 | $137.85 | 1,214,000 | — | — |
| 2022-03-16 | $97.28 | $135.81 | 1,496,400 | — | — |
| 2022-03-15 | $95.53 | $133.36 | 1,458,800 | — | — |
| 2022-03-14 | $93.75 | $130.88 | 1,446,000 | — | — |
| 2022-03-11 | $92.32 | $128.89 | 1,487,600 | — | — |
| 2022-03-10 | $92.44 | $129.04 | 1,949,600 | — | — |
| 2022-03-09 | $93.54 | $130.58 | 1,842,800 | — | — |
| 2022-03-08 | $91.88 | $128.26 | 3,335,200 | — | — |
| 2022-03-07 | $92.75 | $129.49 | 1,929,600 | — | — |
| 2022-03-04 | $94.74 | $132.26 | 1,280,800 | — | — |
| 2022-03-03 | $94.60 | $132.07 | 1,554,400 | — | — |
| 2022-03-02 | $95.25 | $132.97 | 2,033,200 | — | — |
| 2022-03-01 | $93.04 | $129.88 | 1,745,600 | — | — |
| 2022-02-28 | $93.83 | $130.99 | 1,718,000 | — | — |
| 2022-02-25 | $94.33 | $131.69 | 1,722,800 | — | — |
| 2022-02-24 | $93.50 | $130.54 | 2,962,400 | — | — |
| 2022-02-23 | $90.98 | $127.01 | 2,332,800 | — | — |
| 2022-02-22 | $92.50 | $129.13 | 2,354,800 | — | — |
| 2022-02-18 | $92.89 | $129.68 | 2,808,800 | — | — |
| 2022-02-17 | $92.66 | $129.36 | 2,598,000 | — | — |
| 2022-02-16 | $94.64 | $132.12 | 1,812,800 | — | — |
| 2022-02-15 | $94.44 | $131.84 | 1,754,400 | — | — |
| 2022-02-14 | $92.63 | $129.31 | 1,652,000 | — | — |
| 2022-02-11 | $93.88 | $130.73 | 1,563,200 | — | — |
| 2022-02-10 | $95.41 | $132.86 | 2,078,400 | — | — |
| 2022-02-09 | $97.89 | $136.31 | 1,280,000 | — | — |
| 2022-02-08 | $95.89 | $133.52 | 1,015,200 | — | — |
| 2022-02-07 | $94.97 | $132.24 | 1,679,200 | — | — |
| 2022-02-04 | $95.45 | $132.92 | 1,823,600 | — | — |
| 2022-02-03 | $96.27 | $134.06 | 1,856,400 | — | — |
| 2022-02-02 | $97.86 | $136.27 | 1,740,000 | — | — |
| 2022-02-01 | $96.83 | $134.84 | 2,679,600 | — | — |
| 2022-01-31 | $97.88 | $136.30 | 2,883,600 | — | — |
| 2022-01-28 | $96.58 | $134.48 | 2,047,600 | — | — |
| 2022-01-27 | $94.43 | $131.49 | 2,406,800 | — | — |
| 2022-01-26 | $95.33 | $132.74 | 3,700,000 | — | — |
| 2022-01-25 | $95.31 | $132.71 | 2,950,400 | — | — |
| 2022-01-24 | $96.58 | $134.49 | 3,718,400 | — | — |
| 2022-01-21 | $94.88 | $132.12 | 3,220,000 | — | — |
| 2022-01-20 | $95.07 | $132.39 | 2,146,800 | — | — |
| 2022-01-19 | $96.96 | $135.02 | 2,254,400 | — | — |
| 2022-01-18 | $97.76 | $136.14 | 2,628,800 | — | — |
| 2022-01-14 | $99.36 | $138.36 | 1,707,600 | — | — |
| 2022-01-13 | $101.18 | $140.90 | 2,821,600 | — | — |
| 2022-01-12 | $101.55 | $141.41 | 2,117,600 | — | — |
| 2022-01-11 | $101.28 | $141.02 | 2,096,400 | — | — |
| 2022-01-10 | $99.81 | $138.98 | 3,103,200 | — | — |
| 2022-01-07 | $99.36 | $138.35 | 2,430,000 | — | — |
| 2022-01-06 | $100.75 | $140.29 | 2,906,000 | — | — |
| 2022-01-05 | $101.50 | $141.33 | 2,980,800 | — | — |
| 2022-01-04 | $106.28 | $147.99 | 2,774,000 | — | — |
| 2022-01-03 | $106.02 | $147.64 | 2,570,000 | — | — |